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

Calendar Straddle Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from December 27, 2018. You must subscribe to get the latest data.
# Stock Stock
Price
Strike Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days P/C IVol Volume Price Leg Price Expiry Days P/C IVol Volume Price Leg Price
1 CHK 2.21 2.00 1 Feb '19 36 C
P
1.117
1.159
542
110
0.35
0.15
0.50 15 Mar '19 78 C
P
0.960
0.980
16
311
0.50
0.30
0.80 (0.30) 0.22 0.30 0.73 0.336
2 SNAP 5.35 6.00 15 Feb '19 50 C
P
0.906
0.878
401
156
0.47
1.09
1.56 15 Mar '19 78 C
P
0.781
0.782
104
15
0.55
1.18
1.73 (0.17) 0.85 0.17 5.00 0.221
3 SNAP 5.35 5.00 15 Feb '19 50 C
P
0.921
0.904
247
605
0.87
0.52
1.39 15 Mar '19 78 C
P
0.806
0.801
134
14
0.98
0.60
1.58 (0.19) 0.68 0.19 3.58 0.217
4 TWTR 28.68 29.00 15 Feb '19 50 C
P
0.746
0.741
267
19
2.98
3.20
6.18 15 Mar '19 78 C
P
0.660
0.647
457
28
3.40
3.65
7.05 (0.87) 3.24 0.87 3.72 0.180
5 ACB 5.10 5.00 15 Feb '19 50 C
P
0.872
1.080
47
45
0.65
0.70
1.35 15 Mar '19 78 C
P
0.828
0.955
106
11
0.95
0.95
1.90 (0.55) 0.41 0.55 0.75 0.170
6 GE 7.27 8.00 8 Feb '19 43 C
P
0.623
0.793
725
2
0.34
1.05
1.39 15 Mar '19 78 C
P
0.639
0.619
8,657
780
0.60
1.30
1.90 (0.51) 0.71 0.51 1.39 0.159
7 TWTR 28.68 28.00 15 Feb '19 50 C
P
0.753
0.737
70
57
3.45
2.71
6.16 15 Mar '19 78 C
P
0.671
0.662
130
88
3.95
3.15
7.10 (0.94) 3.10 0.94 3.30 0.157
8 FB 134.52 135.00 1 Feb '19 36 C
P
0.538
0.519
278
23
8.70
8.85
17.55 15 Mar '19 78 C
P
0.463
0.438
910
417
11.40
11.10
22.50 (4.95) 11.30 4.95 2.28 0.155
9 X 18.36 18.00 1 Feb '19 36 C
P
0.667
0.658
2
4
1.66
1.27
2.93 15 Mar '19 78 C
P
0.585
0.586
35
3
2.19
1.81
4.00 (1.07) 1.74 1.07 1.63 0.153
10 SNAP 5.35 5.00 15 Mar '19 78 C
P
0.806
0.801
134
14
0.93
0.59
1.52 18 Apr '19 112 C
P
0.729
0.726
9
492
1.05
0.66
1.71 (0.19) 0.68 0.19 3.58 0.153
11 AMD 17.49 17.00 15 Feb '19 50 C
P
0.905
0.892
2,247
637
2.50
1.99
4.49 15 Mar '19 78 C
P
0.829
0.817
171
44
2.96
2.36
5.32 (0.83) 2.20 0.83 2.65 0.151
12 T 28.15 29.00 1 Feb '19 36 C
P
0.293
0.457
87
1
0.63
1.92
2.55 15 Mar '19 78 C
P
0.260
0.341
2,208
10
1.04
2.27
3.31 (0.76) 1.57 0.76 2.07 0.148
13 GE 7.27 7.00 1 Feb '19 36 C
P
0.723
0.748
64
189
0.77
0.51
1.28 15 Mar '19 78 C
P
0.667
0.658
420
1,522
1.05
0.75
1.80 (0.52) 0.72 0.52 1.38 0.146
14 SNAP 5.35 6.00 15 Mar '19 78 C
P
0.781
0.782
104
15
0.51
1.17
1.68 18 Apr '19 112 C
P
0.718
0.700
23
165
0.63
1.24
1.87 (0.19) 0.83 0.19 4.37 0.146
15 BAC 24.37 24.00 1 Feb '19 36 C
P
0.429
0.416
20
14
1.44
1.01
2.45 15 Mar '19 78 C
P
0.349
0.356
132
188
1.80
1.42
3.22 (0.77) 1.49 0.77 1.94 0.140
16 FEYE 16.18 17.00 15 Feb '19 50 C
P
0.623
0.626
12
1
1.14
1.92
3.06 15 Mar '19 78 C
P
0.570
0.551
19
6
1.42
2.15
3.57 (0.51) 1.56 0.51 3.06 0.129
17 ATVI 47.04 47.50 15 Feb '19 50 C
P
0.573
0.575
183
19
3.75
4.00
7.75 15 Mar '19 78 C
P
0.518
0.502
7
4
4.45
4.65
9.10 (1.35) 3.90 1.35 2.89 0.128
18 AMD 17.49 18.00 15 Feb '19 50 C
P
0.894
0.880
2,925
38
2.06
2.53
4.59 15 Mar '19 78 C
P
0.835
0.816
204
14
2.50
2.95
5.45 (0.86) 2.36 0.86 2.74 0.124
19 T 28.15 28.00 1 Feb '19 36 C
P
0.299
0.435
86
5
1.03
1.28
2.31 15 Mar '19 78 C
P
0.263
0.348
3,467
10
1.48
1.72
3.20 (0.89) 1.40 0.89 1.57 0.123
20 JNUG 8.76 8.00 15 Feb '19 50 C
P
1.018
1.098
1
11
1.53
0.94
2.47 15 Mar '19 78 C
P
0.956
1.043
337
39
1.97
1.29
3.26 (0.79) 0.94 0.79 1.19 0.116
21 USO 9.62 9.00 1 Feb '19 36 C
P
0.583
0.558
5
12
1.02
0.37
1.39 15 Mar '19 78 C
P
0.520
0.505
140
13
1.26
0.59
1.85 (0.46) 0.77 0.46 1.67 0.116
22 BAC 24.37 25.00 1 Feb '19 36 C
P
0.402
0.397
126
16
0.91
1.49
2.40 15 Mar '19 78 C
P
0.337
0.347
791
99
1.29
1.93
3.22 (0.82) 1.47 0.82 1.79 0.115
23 TEVA 15.64 15.00 15 Feb '19 50 C
P
0.629
0.607
39
11
1.73
1.04
2.77 15 Mar '19 78 C
P
0.574
0.547
30
37
2.01
1.27
3.28 (0.51) 1.31 0.51 2.57 0.114
24 GLUU 7.87 7.00 15 Feb '19 50 C
P
0.796
0.769
100
1
1.25
0.35
1.60 15 Mar '19 78 C
P
0.734
0.717
15
3
1.60
0.70
2.30 (0.70) 0.40 0.70 0.57 0.114
25 AMD 17.49 18.00 15 Mar '19 78 C
P
0.835
0.816
204
14
2.45
2.86
5.31 18 Apr '19 112 C
P
0.781
0.761
312
73
2.84
3.25
6.09 (0.78) 2.54 0.78 3.26 0.109
26 ROKU 30.46 30.00 15 Mar '19 78 C
P
0.867
0.870
70
11
4.95
4.40
9.35 18 Apr '19 112 C
P
0.813
0.818
59
13
5.85
5.25
11.10 (1.75) 4.10 1.75 2.34 0.107
27 MU 31.93 31.00 1 Feb '19 36 C
P
0.583
0.605
16
32
2.69
1.79
4.48 15 Mar '19 78 C
P
0.552
0.533
93
165
3.75
2.65
6.40 (1.92) 2.57 1.92 1.34 0.103
28 BX 30.46 31.00 15 Feb '19 50 C
P
0.400
0.464
112
7
1.43
2.31
3.74 15 Mar '19 78 C
P
0.347
0.414
10
1
1.90
2.67
4.57 (0.83) 1.73 0.83 2.08 0.102
29 FB 134.52 135.00 15 Feb '19 50 C
P
0.511
0.489
982
393
9.85
9.85
19.70 15 Mar '19 78 C
P
0.463
0.438
910
417
11.40
11.10
22.50 (2.80) 10.39 2.80 3.71 0.099
30 ARLP 17.28 17.50 15 Feb '19 50 C
P
0.312
0.455
281
13
0.65
1.20
1.85 15 Mar '19 78 C
P
0.272
0.397
205
3
0.90
1.50
2.40 (0.55) 0.72 0.55 1.31 0.098
31 F 7.85 7.00 15 Feb '19 50 C
P
0.442
0.525
80
1,304
1.00
0.23
1.23 15 Mar '19 78 C
P
0.397
0.473
112
126
1.10
0.32
1.42 (0.19) 0.47 0.19 2.47 0.097
32 GE 7.27 8.00 1 Feb '19 36 C
P
0.687
0.666
566
46
0.33
1.01
1.34 15 Mar '19 78 C
P
0.639
0.619
8,657
780
0.60
1.30
1.90 (0.56) 0.78 0.56 1.39 0.097
33 TEVA 15.64 16.00 15 Feb '19 50 C
P
0.605
0.575
39
13
1.21
1.47
2.68 15 Mar '19 78 C
P
0.554
0.530
3
55
1.48
1.76
3.24 (0.56) 1.32 0.56 2.36 0.096
34 X 18.36 18.00 15 Feb '19 50 C
P
0.631
0.636
49
32
1.86
1.49
3.35 15 Mar '19 78 C
P
0.585
0.586
35
3
2.19
1.81
4.00 (0.65) 1.63 0.65 2.51 0.095
35 GE 7.27 7.00 8 Feb '19 43 C
P
0.672
0.747
14
15
0.76
0.54
1.30 15 Mar '19 78 C
P
0.667
0.658
420
1,522
1.05
0.75
1.80 (0.50) 0.63 0.50 1.26 0.094
36 PYPL 84.31 85.00 15 Feb '19 50 C
P
0.460
0.458
139
18
5.35
5.75
11.10 15 Mar '19 78 C
P
0.420
0.404
94
3
6.40
6.75
13.15 (2.05) 5.55 2.05 2.71 0.094
37 KMI 15.51 16.00 8 Feb '19 43 C
P
0.337
0.423
25
10
0.45
1.07
1.52 15 Mar '19 78 C
P
0.307
0.361
10
9
0.72
1.34
2.06 (0.54) 0.76 0.54 1.41 0.092
38 BX 30.46 30.00 15 Feb '19 50 C
P
0.406
0.467
12
28
1.90
1.72
3.62 15 Mar '19 78 C
P
0.364
0.418
73
16
2.40
2.16
4.56 (0.94) 1.60 0.94 1.70 0.091
39 AAL 32.04 33.00 15 Feb '19 50 C
P
0.573
0.569
35
16
2.24
3.15
5.39 15 Mar '19 78 C
P
0.530
0.521
60
99
2.78
3.65
6.43 (1.04) 2.72 1.04 2.62 0.091
40 AMD 17.49 17.00 15 Mar '19 78 C
P
0.829
0.817
171
44
2.87
2.31
5.18 18 Apr '19 112 C
P
0.789
0.767
410
36
3.30
2.66
5.96 (0.78) 2.39 0.78 3.06 0.090
41 AMAT 31.55 31.00 15 Feb '19 50 C
P
0.544
0.521
16
3
2.68
2.05
4.73 15 Mar '19 78 C
P
0.482
0.494
12
5
3.15
2.64
5.79 (1.06) 2.22 1.06 2.09 0.089
42 NTAP 59.40 60.00 15 Feb '19 50 C
P
0.481
0.527
68
1
3.90
4.75
8.65 15 Mar '19 78 C
P
0.447
0.472
89
20
4.80
5.65
10.45 (1.80) 4.18 1.80 2.32 0.088
43 X 18.36 19.00 15 Feb '19 50 C
P
0.606
0.620
112
36
1.35
2.01
3.36 15 Mar '19 78 C
P
0.571
0.568
3
1
1.71
2.32
4.03 (0.67) 1.68 0.67 2.51 0.087
44 MU 31.93 32.00 1 Feb '19 36 C
P
0.572
0.580
13
21
2.16
2.21
4.37 15 Mar '19 78 C
P
0.541
0.524
85
63
3.25
3.15
6.40 (2.03) 2.52 2.03 1.24 0.086
45 INTC 46.36 46.00 15 Feb '19 50 C
P
0.413
0.402
194
35
2.82
2.50
5.32 15 Mar '19 78 C
P
0.358
0.372
162
16
3.35
3.05
6.40 (1.08) 2.56 1.08 2.37 0.085
46 C 51.77 52.50 15 Feb '19 50 C
P
0.412
0.447
493
17
2.74
3.70
6.44 15 Mar '19 78 C
P
0.378
0.396
239
225
3.40
4.25
7.65 (1.21) 3.20 1.21 2.64 0.084
47 CLF 7.76 8.00 15 Feb '19 50 C
P
0.666
0.708
144
58
0.65
0.92
1.57 15 Mar '19 78 C
P
0.647
0.646
14
35
0.85
1.08
1.93 (0.36) 0.76 0.36 2.11 0.081
48 IBM 113.78 115.00 15 Feb '19 50 C
P
0.331
0.382
100
236
4.85
6.90
11.75 15 Mar '19 78 C
P
0.293
0.340
54
255
5.80
7.90
13.70 (1.95) 5.95 1.95 3.05 0.080
49 F 7.85 8.00 15 Feb '19 50 C
P
0.406
0.495
285
89
0.38
0.64
1.02 15 Mar '19 78 C
P
0.369
0.454
762
216
0.48
0.75
1.23 (0.21) 0.50 0.21 2.38 0.079
50 GE 7.27 7.00 15 Feb '19 50 C
P
0.710
0.694
2,410
3,918
0.88
0.59
1.47 15 Mar '19 78 C
P
0.667
0.658
420
1,522
1.05
0.75
1.80 (0.33) 0.68 0.33 2.06 0.078
51 BP 37.73 37.00 15 Feb '19 50 C
P
0.327
0.366
172
439
2.16
1.63
3.79 15 Mar '19 78 C
P
0.282
0.333
32
5
2.39
1.97
4.36 (0.57) 1.90 0.57 3.33 0.078
52 CHK 2.21 2.00 15 Feb '19 50 C
P
0.998
1.018
114
173
0.41
0.20
0.61 15 Mar '19 78 C
P
0.960
0.980
16
311
0.50
0.30
0.80 (0.19) 0.23 0.19 1.21 0.076
53 T 28.15 29.00 15 Feb '19 50 C
P
0.280
0.397
499
111
0.79
2.02
2.81 15 Mar '19 78 C
P
0.260
0.341
2,208
10
1.04
2.27
3.31 (0.50) 1.39 0.50 2.78 0.076
54 USO 9.62 9.00 15 Feb '19 50 C
P
0.560
0.540
487
255
1.10
0.46
1.56 15 Mar '19 78 C
P
0.520
0.505
140
13
1.26
0.59
1.85 (0.29) 0.71 0.29 2.45 0.075
55 WFC 45.53 45.00 15 Feb '19 50 C
P
0.357
0.390
143
69
2.63
2.28
4.91 15 Mar '19 78 C
P
0.324
0.349
52
58
3.15
2.72
5.87 (0.96) 2.32 0.96 2.42 0.074
56 NWL 18.40 20.00 15 Feb '19 50 C
P
0.631
0.577
15
10
1.00
2.45
3.45 15 Mar '19 78 C
P
0.549
0.586
34
19
1.35
3.10
4.45 (1.00) 1.46 1.00 1.46 0.073
57 BAC 24.37 24.00 15 Feb '19 50 C
P
0.397
0.379
1,404
371
1.60
1.15
2.75 15 Mar '19 78 C
P
0.349
0.356
132
188
1.80
1.42
3.22 (0.47) 1.37 0.47 2.91 0.071
58 FCX 10.67 10.00 15 Feb '19 50 C
P
0.600
0.620
1,036
48
1.27
0.63
1.90 15 Mar '19 78 C
P
0.577
0.572
7
42
1.50
0.80
2.30 (0.40) 0.85 0.40 2.12 0.071
59 CVX 109.32 110.00 15 Feb '19 50 C
P
0.328
0.359
136
75
4.90
5.95
10.85 15 Mar '19 78 C
P
0.288
0.328
222
2
5.80
7.10
12.90 (2.05) 5.30 2.05 2.59 0.071
60 XBI 69.50 70.00 15 Feb '19 50 C
P
0.450
0.434
40
12
4.30
4.60
8.90 15 Mar '19 78 C
P
0.412
0.402
30
2
5.15
5.45
10.60 (1.70) 4.48 1.70 2.64 0.070
61 QQQ 153.05 153.00 1 Feb '19 36 C
P
0.350
0.308
11
19
6.68
5.79
12.47 29 Mar '19 92 C
P
0.308
0.279
10
41
9.61
8.46
18.07 (5.60) 8.30 5.60 1.48 0.070
62 UAL 83.04 85.00 15 Feb '19 50 C
P
0.420
0.402
15
9
4.15
5.90
10.05 15 Mar '19 78 C
P
0.382
0.370
1
291
5.10
6.80
11.90 (1.85) 5.08 1.85 2.75 0.070
63 DIA 231.26 230.00 1 Feb '19 36 C
P
0.288
0.258
79
6
8.80
6.70
15.50 29 Mar '19 92 C
P
0.242
0.235
10
13
12.15
10.25
22.40 (6.90) 10.08 6.90 1.46 0.070
64 SPWR 4.94 5.00 15 Feb '19 50 C
P
0.681
0.836
31
6
0.45
0.62
1.07 15 Mar '19 78 C
P
0.522
0.927
181
2
0.59
0.90
1.49 (0.42) 0.36 0.42 0.86 0.068
65 QQQ 153.05 154.00 1 Feb '19 36 C
P
0.344
0.302
8
2
6.11
6.20
12.31 29 Mar '19 92 C
P
0.304
0.275
36
12
9.03
8.88
17.91 (5.60) 8.20 5.60 1.46 0.066
66 BMY 50.41 50.00 15 Feb '19 50 C
P
0.326
0.377
31
11
2.54
2.42
4.96 15 Mar '19 78 C
P
0.309
0.329
8
371
3.25
2.91
6.16 (1.20) 2.26 1.20 1.88 0.065
67 KMI 15.51 16.00 15 Feb '19 50 C
P
0.335
0.398
2,080
5
0.54
1.15
1.69 15 Mar '19 78 C
P
0.307
0.361
10
9
0.72
1.34
2.06 (0.37) 0.79 0.37 2.14 0.064
68 XRT 40.55 40.00 1 Feb '19 36 C
P
0.359
0.320
2
9
2.03
1.28
3.31 15 Mar '19 78 C
P
0.320
0.296
17
145
2.73
1.96
4.69 (1.38) 1.91 1.38 1.38 0.064
69 AA 27.16 28.00 15 Feb '19 50 C
P
0.571
0.589
33
41
1.90
2.70
4.60 15 Mar '19 78 C
P
0.550
0.548
2
1
2.50
3.30
5.80 (1.20) 2.13 1.20 1.77 0.063
70 XBI 69.50 69.00 15 Feb '19 50 C
P
0.448
0.439
57
22
4.75
4.15
8.90 15 Mar '19 78 C
P
0.416
0.409
6
25
5.70
5.05
10.75 (1.85) 4.32 1.85 2.34 0.063
71 CSCO 42.91 43.00 15 Feb '19 50 C
P
0.356
0.386
191
27
2.19
2.42
4.61 15 Mar '19 78 C
P
0.330
0.350
261
10
2.61
2.84
5.45 (0.84) 2.33 0.84 2.77 0.062
72 EPD 24.24 25.00 15 Feb '19 50 C
P
0.284
0.370
4
50
0.60
1.65
2.25 15 Mar '19 78 C
P
0.249
0.343
68
32
0.95
2.00
2.95 (0.70) 0.91 0.70 1.30 0.061
73 SNAP 5.35 6.00 1 Feb '19 36 C
P
0.799
0.825
3
37
0.28
0.93
1.21 15 Mar '19 78 C
P
0.781
0.782
104
15
0.55
1.18
1.73 (0.52) 0.73 0.52 1.40 0.061
74 USO 9.62 9.00 15 Mar '19 78 C
P
0.520
0.505
140
13
1.22
0.58
1.80 18 Apr '19 112 C
P
0.489
0.474
104
517
1.37
0.69
2.06 (0.26) 0.78 0.26 3.00 0.061
75 MU 31.93 31.00 15 Feb '19 50 C
P
0.583
0.563
320
244
3.15
2.14
5.29 15 Mar '19 78 C
P
0.552
0.533
93
165
3.75
2.65
6.40 (1.11) 2.54 1.11 2.29 0.060
76 AIG 39.33 39.00 15 Feb '19 50 C
P
0.425
0.415
138
5
2.58
2.17
4.75 15 Mar '19 78 C
P
0.386
0.395
6
22
3.05
2.71
5.76 (1.01) 2.29 1.01 2.27 0.060
77 CHK 2.21 2.00 15 Mar '19 78 C
P
0.960
0.980
16
311
0.47
0.24
0.71 18 Apr '19 112 C
P
0.924
0.956
504
1
0.56
0.35
0.91 (0.20) 0.25 0.20 1.25 0.060
78 MGM 23.74 24.00 15 Feb '19 50 C
P
0.521
0.505
124
10
1.66
1.84
3.50 15 Mar '19 78 C
P
0.484
0.482
10
10
2.08
2.30
4.38 (0.88) 1.63 0.88 1.85 0.060
79 JD 21.70 21.00 1 Feb '19 36 C
P
0.625
0.614
23
47
1.95
1.25
3.20 15 Mar '19 78 C
P
0.602
0.577
124
129
2.77
1.94
4.71 (1.51) 1.80 1.51 1.19 0.060
80 USO 9.62 10.00 15 Feb '19 50 C
P
0.528
0.513
353
230
0.58
0.94
1.52 15 Mar '19 78 C
P
0.500
0.481
341
90
0.74
1.07
1.81 (0.29) 0.77 0.29 2.66 0.060
81 EPD 24.24 24.00 15 Feb '19 50 C
P
0.301
0.364
18
42
1.10
1.10
2.20 15 Mar '19 78 C
P
0.273
0.333
310
507
1.45
1.45
2.90 (0.70) 0.88 0.70 1.26 0.059
82 DIA 231.26 230.00 1 Feb '19 36 C
P
0.288
0.258
79
6
8.80
6.70
15.50 15 Mar '19 78 C
P
0.248
0.241
101
185
11.50
9.55
21.05 (5.55) 9.48 5.55 1.71 0.058
83 USO 9.62 10.00 15 Mar '19 78 C
P
0.500
0.481
341
90
0.72
1.06
1.78 18 Apr '19 112 C
P
0.470
0.454
1,369
315
0.86
1.18
2.04 (0.26) 0.85 0.26 3.27 0.058
84 GM 33.96 33.00 15 Feb '19 50 C
P
0.441
0.421
57
173
2.67
1.61
4.28 15 Mar '19 78 C
P
0.395
0.409
367
21
3.00
2.08
5.08 (0.80) 2.08 0.80 2.60 0.057
85 BHC 18.56 18.00 15 Mar '19 78 C
P
0.703
0.673
46
78
2.60
1.90
4.50 18 Apr '19 112 C
P
0.672
0.648
10
2
3.05
2.39
5.44 (0.94) 1.91 0.94 2.03 0.057
86 AMAT 31.55 31.00 15 Mar '19 78 C
P
0.482
0.494
12
5
3.00
2.48
5.48 18 Apr '19 112 C
P
0.458
0.461
3
1
3.55
2.96
6.51 (1.03) 2.38 1.03 2.31 0.057
87 RIG 6.71 7.00 15 Feb '19 50 C
P
0.779
0.746
73
16
0.64
0.88
1.52 15 Mar '19 78 C
P
0.755
0.713
110
23
0.84
1.07
1.91 (0.39) 0.72 0.39 1.85 0.057
88 SPY 248.21 248.00 1 Feb '19 36 C
P
0.280
0.249
31
29
8.76
7.54
16.30 29 Mar '19 92 C
P
0.243
0.230
30
160
12.49
11.21
23.70 (7.40) 10.76 7.40 1.45 0.056
89 MET 40.95 40.00 15 Feb '19 50 C
P
0.356
0.393
107
4
2.62
1.83
4.45 15 Mar '19 78 C
P
0.328
0.365
1
8
3.05
2.33
5.38 (0.93) 2.08 0.93 2.24 0.056
90 SBUX 63.20 62.50 15 Feb '19 50 C
P
0.307
0.313
155
204
3.15
2.47
5.62 15 Mar '19 78 C
P
0.279
0.285
34
47
3.75
2.99
6.74 (1.12) 2.70 1.12 2.41 0.056
91 QQQ 153.05 153.00 1 Feb '19 36 C
P
0.350
0.308
11
19
6.68
5.79
12.47 15 Mar '19 78 C
P
0.320
0.281
3,214
90
9.18
7.87
17.05 (4.58) 7.71 4.58 1.68 0.056
92 JD 21.70 22.00 1 Feb '19 36 C
P
0.605
0.607
50
9
1.49
1.70
3.19 15 Mar '19 78 C
P
0.594
0.561
679
191
2.29
2.44
4.73 (1.54) 1.85 1.54 1.20 0.056
93 JBLU 15.99 16.00 15 Feb '19 50 C
P
0.425
0.413
1
21
0.95
0.90
1.85 15 Mar '19 78 C
P
0.398
0.383
19
3
1.25
1.20
2.45 (0.60) 0.76 0.60 1.27 0.056
94 CSCO 42.91 42.00 15 Feb '19 50 C
P
0.362
0.392
456
130
2.72
1.96
4.68 15 Mar '19 78 C
P
0.342
0.357
97
91
3.25
2.38
5.63 (0.95) 2.23 0.95 2.35 0.056
95 SPY 248.21 249.00 1 Feb '19 36 C
P
0.276
0.246
26
4
8.18
7.95
16.13 29 Mar '19 92 C
P
0.239
0.228
46
184
11.90
11.64
23.54 (7.41) 10.59 7.41 1.43 0.055
96 PFE 42.85 42.00 15 Feb '19 50 C
P
0.284
0.314
127
46
2.19
1.50
3.69 15 Mar '19 78 C
P
0.260
0.284
274
27
2.55
1.85
4.40 (0.71) 1.77 0.71 2.49 0.053
97 T 28.15 28.00 15 Feb '19 50 C
P
0.282
0.382
372
53
1.22
1.44
2.66 15 Mar '19 78 C
P
0.263
0.348
3,467
10
1.48
1.72
3.20 (0.54) 1.32 0.54 2.44 0.053
98 QQQ 153.05 154.00 1 Feb '19 36 C
P
0.344
0.302
8
2
6.11
6.20
12.31 15 Mar '19 78 C
P
0.316
0.277
170
86
8.61
8.29
16.90 (4.59) 7.62 4.59 1.66 0.053
99 MU 31.93 32.00 15 Feb '19 50 C
P
0.567
0.550
522
83
2.62
2.59
5.21 15 Mar '19 78 C
P
0.541
0.524
85
63
3.25
3.15
6.40 (1.19) 2.50 1.19 2.10 0.053
100 QQQ 153.05 153.00 15 Feb '19 50 C
P
0.340
0.298
243
234
7.69
6.65
14.34 29 Mar '19 92 C
P
0.308
0.279
10
41
9.61
8.46
18.07 (3.73) 8.27 3.73 2.22 0.051
Go to the old report

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.