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

Option Chains For CTAS 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
CTAS CINTAS CORP   0.402 0.495 240.65 -1.91

 
2020-06-19 - Calls 2020-06-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CTAS 23.90 26.50 29.12 25.38 0 144  S   220 CTAS 3.90 4.70 4.20 4.67 2 35  S  
CTAS 16.80 17.60 16.80 18.71 3 55  S   230 CTAS 5.90 6.60 6.80 8.00 3 50  S  
CTAS 10.60 12.70 11.30 13.27 4 122  S   240 CTAS 9.60 10.30 10.30 12.55 8 15  S  
CTAS 5.90 6.40 6.06 9.05 6 156  S   250 CTAS 14.80 17.10 29.00 18.33 0 4  S  
CTAS 1.65 3.50 3.40 5.94 2 309  S   260 CTAS 21.30 22.70 0.00 25.22 0 0  S  
CTAS 1.25 2.80 1.36 3.76 5 139  S   270 CTAS 28.40 32.20 32.03 33.03 0 1  S  
 
2020-07-17 - Calls 2020-07-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CTAS 28.10 32.10 29.10 30.01 0 4  S   220 CTAS 6.10 10.40 7.50 9.11 0 8  S  
CTAS 21.40 24.60 22.60 23.99 0 11  S   230 CTAS 9.10 13.50 13.60 13.08 0 11  S  
CTAS 14.50 19.00 16.50 18.87 1 21  S   240 CTAS 13.50 17.80 15.90 17.94 1 5  S  
CTAS 10.10 14.10 11.83 14.60 1 6  S   250 CTAS 18.50 22.60 21.79 23.66 0 1  S  
CTAS 6.40 9.80 9.50 11.12 0 4  S   260 CTAS 25.70 28.80 41.70 30.17 0 1  S  
CTAS 4.10 6.20 5.12 8.35 1 16  S   270 CTAS 32.50 36.10 0.00 37.39 0 0  S  
 
2020-08-21 - Calls 2020-08-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
CTAS 31.30 35.50 32.90 34.75 0 11  S   220 CTAS 10.70 13.80 14.10 13.43 0 152  S  
CTAS 24.90 28.70 26.79 29.12 0 6  S   230 CTAS 14.20 17.20 16.45 17.77 0 359  S  
CTAS 18.70 22.60 22.56 24.19 0 33  S   240 CTAS 17.80 21.20 22.00 22.81 0 13  S  
CTAS 14.30 17.90 16.20 19.93 6 33  S   250 CTAS 22.50 26.80 87.00 28.52 0 267  S  
CTAS 9.80 13.20 11.90 16.29 1 40  S   260 CTAS 28.50 32.70 74.05 34.85 0 345  S  
CTAS 5.90 10.00 10.00 13.22 0 20  S   270 CTAS 35.00 39.20 27.30 41.75 0 38  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.