Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For CRON Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
CRON CRONUS CORPORATION   0.545 0.765 10.96 -0.19

 
2019-09-20 - Calls 2019-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.42 1.49 1.62 1.46 1 65  S   9.5 CRON 0.00 0.02 0.01 0.00 0 1043  S  
CRON 0.93 0.98 0.94 0.96 201 145  S   10 CRON 0.01 0.02 0.01 0.00 44 701  S  
CRON 0.46 0.51 0.47 0.49 87 169  S   10.5 CRON 0.03 0.05 0.05 0.03 776 666  S  
CRON 0.16 0.17 0.17 0.16 2163 599  S   11 CRON 0.20 0.22 0.23 0.20 267 2450  S  
CRON 0.03 0.05 0.04 0.03 2563 2598  S   11.5 CRON 0.56 0.62 0.68 0.56 167 1130  S  
CRON 0.01 0.02 0.03 0.00 102 3009  S   12 CRON 1.01 1.10 1.20 1.04 37 666  S  
 
2019-09-27 - Calls 2019-09-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.44 1.49 1.47 1.53 22 2  Q   9.5 CRON 0.02 0.04 0.04 0.06 17 1212  Q  
CRON 0.99 1.04 1.00 1.11 14 12  Q   10 CRON 0.07 0.08 0.07 0.14 93 197  Q  
CRON 0.61 0.62 0.55 0.76 30 102  Q   10.5 CRON 0.17 0.18 0.22 0.28 546 274  Q  
CRON 0.32 0.33 0.33 0.48 134 216  Q   11 CRON 0.38 0.39 0.47 0.51 77 1960  Q  
CRON 0.15 0.16 0.14 0.29 670 294  Q   11.5 CRON 0.71 0.73 0.82 0.81 649 916  Q  
CRON 0.07 0.08 0.08 0.16 927 1762  Q   12 CRON 1.10 1.17 1.17 1.19 59 273  Q  
 
2019-10-04 - Calls 2019-10-04 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.48 1.62 2.01 1.64 0 5  W   9.5 CRON 0.07 0.09 0.06 0.15 0 32  W  
CRON 1.08 1.10 1.08 1.26 44 70  W   10 CRON 0.16 0.17 0.19 0.27 10 110  W  
CRON 0.72 0.73 0.70 0.94 61 40  W   10.5 CRON 0.30 0.31 0.33 0.44 332 150  W  
CRON 0.45 0.46 0.45 0.68 79 67  W   11 CRON 0.52 0.53 0.54 0.68 46 95  W  
CRON 0.26 0.27 0.27 0.47 532 450  W   11.5 CRON 0.84 0.85 0.86 0.97 31 54  W  
CRON 0.15 0.16 0.16 0.32 67 1121  W   12 CRON 1.23 1.24 1.31 1.31 33 115  W  
 
2019-10-11 - Calls 2019-10-11 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.53 1.61 1.54 1.76 5 6  W   9.5 CRON 0.14 0.16 0.11 0.23 0 15  W  
CRON 1.16 1.18 1.15 1.41 32 5  W   10 CRON 0.25 0.26 0.20 0.37 0 28  W  
CRON 0.83 0.85 0.79 1.10 7 5  W   10.5 CRON 0.42 0.43 0.46 0.56 50 41  W  
CRON 0.57 0.58 0.53 0.84 174 115  W   11 CRON 0.66 0.67 0.71 0.80 1 227  W  
CRON 0.38 0.39 0.36 0.63 54 164  W   11.5 CRON 0.97 0.98 1.06 1.08 4 295  W  
CRON 0.24 0.25 0.26 0.46 30 202  W   12 CRON 1.33 1.35 1.45 1.41 3 104  W  
 
2019-10-18 - Calls 2019-10-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.21 1.26 1.14 1.54 98 250  S   10 CRON 0.33 0.35 0.34 0.45 112 1120  S  
CRON 0.66 0.68 0.67 0.99 125 611  S   11 CRON 0.75 0.79 0.87 0.88 85 1221  S  
CRON 0.31 0.33 0.33 0.60 455 4194  S   12 CRON 1.37 1.45 1.55 1.48 43 1129  S  
 
2019-10-25 - Calls 2019-10-25 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.39 1.77 2.39 2.01 0 100  W   9.5 CRON 0.28 0.39 0.33 0.36 0 21  W  
CRON 1.27 1.44 1.30 1.68 5 5  W   10 CRON 0.44 0.55 0.35 0.52 0 31  W  
CRON 1.02 1.12 0.97 1.39 2 7  W   10.5 CRON 0.64 0.68 0.71 0.71 50 30  W  
CRON 0.77 0.82 0.78 1.13 7 65  W   11 CRON 0.89 1.00 0.88 0.95 19 58  W  
CRON 0.57 0.65 0.54 0.92 18 88  W   11.5 CRON 1.18 1.28 1.07 1.22 0 8  W  
CRON 0.41 0.44 0.40 0.73 43 178  W   12 CRON 1.33 2.03 1.28 1.53 0 12  W  
 
2019-11-01 - Calls 2019-11-01 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.71 2.06 1.78 2.14 4 0  W   9.5 CRON 0.34 0.43 0.38 0.40 0 5  W  
CRON 1.38 1.57 1.40 1.82 1 13  W   10 CRON 0.51 0.56 0.57 0.57 9 22  W  
CRON 1.09 1.24 1.07 1.53 3 1  W   10.5 CRON 0.72 0.77 0.55 0.76 0 2  W  
CRON 0.85 1.29 0.85 1.28 73 19  W   11 CRON 0.98 1.37 0.82 0.99 0 1  W  
CRON 0.65 1.03 0.71 1.06 6 9  W   11.5 CRON 1.27 1.81 0.99 1.26 0 13  W  
CRON 0.49 0.54 0.53 0.87 4 25  W   12 CRON 1.57 2.10 1.41 1.56 0 5  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.