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   0.732 0.640 7.34 0.47

 
2020-02-14 - Calls 2020-02-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.25 1.35 1.22 0.00 119 255  W   6 CRON 0.00 0.01 0.01 0.00 6 4701  W  
CRON 0.78 0.83 0.81 0.00 1085 972  W   6.5 CRON 0.00 0.01 0.01 0.00 161 2756  W  
CRON 0.30 0.33 0.30 0.00 6512 5539  W   7 CRON 0.00 0.01 0.01 0.00 1795 1660  W  
CRON 0.00 0.01 0.01 0.00 3514 2994  W   7.5 CRON 0.19 0.23 0.19 0.00 142 767  W  
CRON 0.00 0.01 0.01 0.00 1047 3004  W   8 CRON 0.66 0.75 0.81 0.00 330 505  W  
CRON 0.00 0.01 0.01 0.00 48 2845  W   8.5 CRON 1.13 1.24 1.31 0.00 63 127  W  
 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.29 1.33 1.29 1.34 86 1007  S   6 CRON 0.00 0.01 0.01 0.00 279 1923  S  
CRON 0.78 0.83 0.83 0.86 407 475  S   6.5 CRON 0.03 0.04 0.04 0.02 795 1696  S  
CRON 0.43 0.45 0.44 0.44 2700 5557  S   7 CRON 0.13 0.15 0.14 0.10 1831 3022  S  
CRON 0.18 0.20 0.19 0.17 5669 4708  S   7.5 CRON 0.39 0.41 0.40 0.33 234 1083  S  
CRON 0.08 0.09 0.09 0.05 3091 8107  S   8 CRON 0.75 0.79 0.81 0.70 133 2051  S  
CRON 0.03 0.04 0.03 0.01 442 1445  S   8.5 CRON 1.16 1.29 1.35 1.17 3 102  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.33 1.38 1.36 1.37 19 62  W   6 CRON 0.06 0.07 0.06 0.02 396 753  W  
CRON 0.94 0.97 0.96 0.92 148 1909  W   6.5 CRON 0.16 0.18 0.16 0.07 306 1192  W  
CRON 0.62 0.65 0.65 0.55 235 928  W   7 CRON 0.34 0.36 0.38 0.20 445 1018  W  
CRON 0.39 0.41 0.41 0.29 2599 2009  W   7.5 CRON 0.61 0.63 0.63 0.43 345 209  W  
CRON 0.24 0.26 0.24 0.13 2798 6185  W   8 CRON 0.95 0.98 0.97 0.78 104 246  W  
CRON 0.14 0.16 0.16 0.05 609 397  W   8.5 CRON 1.35 1.38 1.45 1.20 35 31  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.36 1.44 1.30 1.41 4 16  W   6 CRON 0.10 0.13 0.11 0.04 78 412  W  
CRON 0.98 1.07 0.99 0.99 48 200  W   6.5 CRON 0.23 0.26 0.30 0.11 244 239  W  
CRON 0.71 0.75 0.68 0.64 105 273  W   7 CRON 0.43 0.46 0.44 0.27 21 367  W  
CRON 0.49 0.52 0.47 0.38 352 216  W   7.5 CRON 0.71 0.75 0.74 0.51 12 13  W  
CRON 0.32 0.35 0.35 0.21 441 395  W   8 CRON 1.02 1.09 1.08 0.83 12 43  W  
CRON 0.22 0.25 0.23 0.11 141 134  W   8.5 CRON 1.43 1.49 1.89 1.23 0 10  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.37 1.54 1.40 1.46 3 2  W   6 CRON 0.13 0.18 0.19 0.06 6 170  W  
CRON 1.03 1.42 0.98 1.05 2 18  W   6.5 CRON 0.23 0.33 0.30 0.16 9 10  W  
CRON 0.75 0.80 0.79 0.72 68 139  W   7 CRON 0.46 0.54 0.52 0.32 11 37  W  
CRON 0.53 0.58 0.58 0.47 110 0  W   7.5 CRON 0.51 0.82 1.17 0.56 0 9  W  
CRON 0.37 0.40 0.38 0.29 88 183  W   8 CRON 0.92 1.16 1.52 0.88 0 2  W  
CRON 0.26 0.30 0.25 0.17 39 147  W   8.5 CRON 1.38 1.55 2.07 1.25 0 41  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.46 1.49 1.46 1.51 73 1117  S   6 CRON 0.16 0.22 0.22 0.09 1999 1216  S  
CRON 0.78 0.89 0.84 0.80 347 3982  S   7 CRON 0.54 0.61 0.60 0.36 95 1877  S  
CRON 0.42 0.44 0.44 0.36 1902 7959  S   8 CRON 1.15 1.24 1.18 0.91 33 1053  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.46 1.53 1.39 1.57 5 12  W   6 CRON 0.23 0.26 0.27 0.11 1838 101  W  
CRON 1.11 1.19 1.17 1.19 1 5  W   6.5 CRON 0.39 0.44 0.45 0.22 2 19  W  
CRON 0.86 0.97 0.83 0.88 5 31  W   7 CRON 0.60 0.67 0.70 0.40 1 50  W  
CRON 0.63 0.69 0.62 0.62 21 14  W   7.5 CRON 0.84 0.96 1.23 0.63 0 6  W  
CRON 0.47 0.53 0.45 0.43 3 74  W   8 CRON 0.89 1.29 1.65 0.93 0 22  W  
CRON 0.34 0.43 0.35 0.29 24 13  W   8.5 CRON 1.28 1.71 2.02 1.28 0 11  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.45 1.57 0.00 1.63 0 0  W   6 CRON 0.24 0.32 0.00 0.13 0 0  W  
CRON 1.12 1.34 1.20 1.26 6 1  W   6.5 CRON 0.42 0.49 0.50 0.25 1 10  W  
CRON 0.89 0.95 0.89 0.95 20 0  W   7 CRON 0.63 0.73 0.75 0.42 3 0  W  
CRON 0.65 0.75 0.62 0.70 9 0  W   7.5 CRON 0.88 1.02 0.00 0.66 0 0  W  
CRON 0.45 0.55 0.53 0.50 3 0  W   8 CRON 1.22 1.39 0.00 0.94 0 0  W  
CRON 0.35 0.42 0.00 0.35 0 0  W   8.5 CRON 1.58 1.71 0.00 1.28 0 0  W  
 
2020-04-17 - Calls 2020-04-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CRON 1.57 1.62 1.60 1.77 94 4575  S   6 CRON 0.35 0.43 0.40 0.16 16 5478  S  
CRON 1.01 1.05 1.02 1.11 281 12536  S   7 CRON 0.77 0.84 0.87 0.45 73 4960  S  
CRON 0.60 0.65 0.64 0.64 537 4000  S   8 CRON 1.13 1.76 1.44 0.95 2 6937  S  



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.