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 January 2, 2020. 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 SNAP 16.78 17.00 7 Feb '20 36 C
P
0.606
0.600
3,568
281
1.15
1.35
2.50 20 Mar '20 78 C
P
0.506
0.492
150
20
1.48
1.65
3.13 (0.63) 1.64 0.63 2.60 0.209
2 SNAP 16.78 16.00 7 Feb '20 36 C
P
0.607
0.593
99
84
1.62
0.80
2.42 20 Mar '20 78 C
P
0.510
0.498
651
31
1.98
1.15
3.13 (0.71) 1.44 0.71 2.03 0.192
3 ITUB 9.38 9.00 21 Feb '20 50 C
P
0.303
0.383
824
5
0.55
0.30
0.85 20 Mar '20 78 C
P
0.206
0.308
40
617
0.65
0.50
1.15 (0.30) 0.20 0.30 0.67 0.173
4 APPS 7.31 7.50 21 Feb '20 50 C
P
0.660
0.644
125
25
0.50
0.70
1.20 20 Mar '20 78 C
P
0.580
0.554
23
256
0.85
0.90
1.75 (0.55) 0.37 0.55 0.67 0.171
5 X 10.82 11.00 14 Feb '20 43 C
P
0.662
0.582
20
18
0.68
0.77
1.45 20 Mar '20 78 C
P
0.563
0.557
546
113
1.06
1.22
2.28 (0.83) 0.67 0.83 0.81 0.124
6 SOHU 12.29 12.50 21 Feb '20 50 C
P
0.575
0.577
97
8
0.90
1.10
2.00 20 Mar '20 78 C
P
0.539
0.512
24
10
1.25
1.45
2.70 (0.70) 0.72 0.70 1.03 0.101
7 SNAP 16.78 17.00 21 Feb '20 50 C
P
0.556
0.542
4,884
393
1.27
1.45
2.72 20 Mar '20 78 C
P
0.506
0.492
150
20
1.48
1.65
3.13 (0.41) 1.43 0.41 3.49 0.101
8 SNAP 16.78 16.00 21 Feb '20 50 C
P
0.560
0.549
7,192
843
1.77
0.96
2.73 20 Mar '20 78 C
P
0.510
0.498
651
31
1.98
1.15
3.13 (0.40) 1.35 0.40 3.38 0.100
9 ACB 2.02 2.00 14 Feb '20 43 C
P
1.151
1.060
10
3
0.30
0.27
0.57 20 Mar '20 78 C
P
0.991
1.120
1,599
136
0.39
0.41
0.80 (0.23) 0.28 0.23 1.22 0.099
10 CLF 7.84 8.00 7 Feb '20 36 C
P
0.551
0.532
289
103
0.46
0.60
1.06 20 Mar '20 78 C
P
0.497
0.487
412
313
0.66
0.80
1.46 (0.40) 0.65 0.40 1.62 0.098
11 LSCC 19.43 20.00 21 Feb '20 50 C
P
0.600
0.579
13
10
1.40
1.95
3.35 20 Mar '20 78 C
P
0.556
0.534
33
16
1.80
2.30
4.10 (0.75) 1.61 0.75 2.15 0.090
12 OGI 2.33 2.50 21 Feb '20 50 C
P
1.361
1.334
7
12
0.25
0.50
0.75 20 Mar '20 78 C
P
1.300
1.305
87
10
0.50
0.75
1.25 (0.50) 0.20 0.50 0.40 0.089
13 TWTR 32.30 33.00 21 Feb '20 50 C
P
0.442
0.429
747
44
1.78
2.41
4.19 20 Mar '20 78 C
P
0.399
0.383
534
120
2.10
2.68
4.78 (0.59) 2.21 0.59 3.75 0.089
14 DXC 36.76 35.00 21 Feb '20 50 C
P
0.535
0.514
1
1
3.70
1.85
5.55 20 Mar '20 78 C
P
0.482
0.479
3
1
4.30
2.40
6.70 (1.15) 2.50 1.15 2.17 0.088
15 TWTR 32.30 32.00 21 Feb '20 50 C
P
0.441
0.433
198
375
2.23
1.87
4.10 20 Mar '20 78 C
P
0.399
0.388
366
262
2.57
2.16
4.73 (0.63) 2.10 0.63 3.33 0.087
16 EROS 3.48 2.50 21 Feb '20 50 C
P
1.661
1.494
3
56
1.20
0.25
1.45 20 Mar '20 78 C
P
1.527
1.542
55
111
1.50
0.45
1.95 (0.50) 0.33 0.50 0.66 0.086
17 CLF 7.84 7.00 7 Feb '20 36 C
P
0.540
0.555
101
12
0.89
0.19
1.08 20 Mar '20 78 C
P
0.508
0.503
244
149
1.21
0.35
1.56 (0.48) 0.47 0.48 0.98 0.085
18 SPCE 11.79 10.00 21 Feb '20 50 C
P
0.717
0.719
58
39
2.10
0.45
2.55 20 Mar '20 78 C
P
0.642
0.713
10
4
2.50
0.75
3.25 (0.70) 0.77 0.70 1.10 0.083
19 DBD 11.75 10.00 21 Feb '20 50 C
P
0.770
0.735
28
4
2.15
0.45
2.60 20 Mar '20 78 C
P
0.731
0.692
1
13
2.65
0.75
3.40 (0.80) 0.74 0.80 0.92 0.082
20 OMI 5.17 5.00 21 Feb '20 50 C
P
0.681
0.845
365
340
0.50
0.45
0.95 20 Mar '20 78 C
P
0.685
0.760
1
2
0.90
0.75
1.65 (0.70) 0.08 0.70 0.11 0.082
21 IBM 135.42 135.00 7 Feb '20 36 C
P
0.214
0.261
101
100
3.80
4.10
7.90 20 Mar '20 78 C
P
0.178
0.216
128
31
4.75
5.20
9.95 (2.05) 5.06 2.05 2.47 0.081
22 SONO 15.80 15.00 21 Feb '20 50 C
P
0.554
0.533
51
14
1.65
0.80
2.45 20 Mar '20 78 C
P
0.506
0.501
34
5
1.95
1.10
3.05 (0.60) 1.04 0.60 1.73 0.080
23 FB 209.78 205.00 7 Feb '20 36 C
P
0.323
0.312
205
63
10.85
5.80
16.65 20 Mar '20 78 C
P
0.284
0.270
244
126
13.65
8.10
21.75 (5.10) 10.08 5.10 1.98 0.080
24 GE 11.93 11.00 7 Feb '20 36 C
P
0.403
0.379
63
1,040
1.14
0.19
1.33 20 Mar '20 78 C
P
0.361
0.343
1,305
6,094
1.34
0.36
1.70 (0.37) 0.66 0.37 1.78 0.078
25 NWL 19.08 18.00 21 Feb '20 50 C
P
0.431
0.416
135
55
1.75
0.65
2.40 20 Mar '20 78 C
P
0.367
0.404
300
17
1.95
0.95
2.90 (0.50) 1.01 0.50 2.02 0.076
26 NFLX 329.81 325.00 21 Feb '20 50 C
P
0.408
0.390
169
220
21.90
16.30
38.20 20 Mar '20 78 C
P
0.371
0.352
41
113
25.15
18.95
44.10 (5.90) 19.59 5.90 3.32 0.075
27 FB 209.78 210.00 7 Feb '20 36 C
P
0.314
0.305
289
27
8.15
8.05
16.20 20 Mar '20 78 C
P
0.278
0.265
963
215
10.90
10.35
21.25 (5.05) 10.19 5.05 2.02 0.075
28 NFLX 329.81 330.00 21 Feb '20 50 C
P
0.402
0.387
229
154
19.35
18.65
38.00 20 Mar '20 78 C
P
0.368
0.349
51
96
22.50
21.35
43.85 (5.85) 19.81 5.85 3.39 0.072
29 IBM 135.42 135.00 14 Feb '20 43 C
P
0.212
0.248
19
13
4.05
4.20
8.25 20 Mar '20 78 C
P
0.178
0.216
128
31
4.75
5.20
9.95 (1.70) 4.78 1.70 2.81 0.066
30 CAH 50.09 50.00 7 Feb '20 36 C
P
0.346
0.339
484
5
2.20
2.00
4.20 20 Mar '20 78 C
P
0.319
0.305
10
41
3.10
2.80
5.90 (1.70) 2.47 1.70 1.45 0.062
31 GE 11.93 12.00 7 Feb '20 36 C
P
0.366
0.347
907
38
0.50
0.54
1.04 20 Mar '20 78 C
P
0.336
0.317
14,980
351
0.72
0.75
1.47 (0.43) 0.62 0.43 1.44 0.060
32 M 16.52 17.00 7 Feb '20 36 C
P
0.521
0.522
20
1
0.81
1.28
2.09 20 Mar '20 78 C
P
0.458
0.526
894
127
1.23
1.90
3.13 (1.04) 1.19 1.04 1.14 0.059
33 X 10.82 11.00 7 Feb '20 36 C
P
0.594
0.584
116
100
0.71
0.86
1.57 20 Mar '20 78 C
P
0.563
0.557
546
113
1.06
1.22
2.28 (0.71) 0.93 0.71 1.31 0.059
34 GLW 29.99 29.00 7 Feb '20 36 C
P
0.310
0.297
55
20
1.69
0.65
2.34 20 Mar '20 78 C
P
0.268
0.281
1
1
2.03
1.10
3.13 (0.79) 1.34 0.79 1.70 0.058
35 MAC 25.93 27.50 21 Feb '20 50 C
P
0.325
0.460
34
10
0.60
2.65
3.25 20 Mar '20 78 C
P
0.299
0.429
35
50
0.90
3.10
4.00 (0.75) 1.42 0.75 1.89 0.057
36 F 9.42 9.00 7 Feb '20 36 C
P
0.238
0.343
40
650
0.52
0.21
0.73 20 Mar '20 78 C
P
0.214
0.310
456
1,889
0.62
0.35
0.97 (0.24) 0.39 0.24 1.63 0.057
37 FTNT 109.68 100.00 21 Feb '20 50 C
P
0.383
0.370
5
10
11.80
2.05
13.85 20 Mar '20 78 C
P
0.355
0.341
23
15
13.00
2.95
15.95 (2.10) 5.45 2.10 2.60 0.057
38 PYPL 110.75 110.00 7 Feb '20 36 C
P
0.291
0.280
42
23
4.40
3.45
7.85 20 Mar '20 78 C
P
0.267
0.248
485
88
5.90
4.70
10.60 (2.75) 4.82 2.75 1.75 0.056
39 FCX 13.20 13.00 7 Feb '20 36 C
P
0.411
0.425
2
1
0.75
0.58
1.33 20 Mar '20 78 C
P
0.393
0.390
31
206
1.07
0.85
1.92 (0.59) 0.77 0.59 1.31 0.053
40 GE 11.93 11.00 21 Feb '20 50 C
P
0.391
0.365
643
278
1.17
0.24
1.41 20 Mar '20 78 C
P
0.361
0.343
1,305
6,094
1.34
0.36
1.70 (0.29) 0.55 0.29 1.90 0.053
41 FEYE 16.78 16.00 21 Feb '20 50 C
P
0.374
0.363
11
10
1.33
0.52
1.85 20 Mar '20 78 C
P
0.349
0.335
12
10
1.51
0.68
2.19 (0.34) 0.85 0.34 2.50 0.053
42 NVTA 16.35 15.00 21 Feb '20 50 C
P
0.823
0.802
1
18
2.60
1.15
3.75 20 Mar '20 78 C
P
0.803
0.771
17
2
3.20
1.65
4.85 (1.10) 1.46 1.10 1.33 0.052
43 CRUS 85.00 85.00 21 Feb '20 50 C
P
0.406
0.400
29
3
5.00
4.90
9.90 20 Mar '20 78 C
P
0.381
0.373
1
2
6.10
6.00
12.10 (2.20) 4.75 2.20 2.16 0.052
44 CLF 7.84 7.00 21 Feb '20 50 C
P
0.536
0.527
177
903
1.08
0.24
1.32 20 Mar '20 78 C
P
0.508
0.503
244
149
1.21
0.35
1.56 (0.24) 0.53 0.24 2.21 0.052
45 FEYE 16.78 17.00 21 Feb '20 50 C
P
0.371
0.359
54
12
0.81
0.99
1.80 20 Mar '20 78 C
P
0.346
0.332
31
11
0.99
1.16
2.15 (0.35) 0.90 0.35 2.57 0.051
46 SNAP 16.78 17.00 20 Mar '20 78 C
P
0.506
0.492
150
20
1.46
1.62
3.08 17 Apr '20 106 C
P
0.479
0.468
1,400
1
1.65
1.82
3.47 (0.39) 1.36 0.39 3.49 0.051
47 GEO 16.58 17.00 21 Feb '20 50 C
P
0.422
0.559
35
15
0.70
1.50
2.20 20 Mar '20 78 C
P
0.392
0.537
10
1
1.10
1.95
3.05 (0.85) 0.86 0.85 1.01 0.051
48 ARLP 11.56 12.50 21 Feb '20 50 C
P
0.376
0.707
234
3
0.25
1.65
1.90 20 Mar '20 78 C
P
0.377
0.655
293
15
0.50
2.05
2.55 (0.65) 0.75 0.65 1.15 0.051
49 CLF 7.84 8.00 21 Feb '20 50 C
P
0.523
0.512
1,638
518
0.53
0.67
1.20 20 Mar '20 78 C
P
0.497
0.487
412
313
0.66
0.80
1.46 (0.26) 0.59 0.26 2.27 0.050
50 SONO 15.80 15.00 20 Mar '20 78 C
P
0.506
0.501
34
5
1.80
1.00
2.80 17 Apr '20 106 C
P
0.479
0.478
112
1
2.10
1.25
3.35 (0.55) 1.01 0.55 1.84 0.050
51 SIX 45.06 45.00 21 Feb '20 50 C
P
0.295
0.359
46
23
1.80
2.20
4.00 20 Mar '20 78 C
P
0.263
0.343
5
15
2.30
2.95
5.25 (1.25) 1.71 1.25 1.37 0.049
52 SAVE 40.65 40.00 21 Feb '20 50 C
P
0.425
0.415
8
9
2.80
2.05
4.85 20 Mar '20 78 C
P
0.404
0.387
11
47
3.50
2.60
6.10 (1.25) 2.18 1.25 1.74 0.049
53 SNAP 16.78 16.00 20 Mar '20 78 C
P
0.510
0.498
651
31
1.95
1.13
3.08 17 Apr '20 106 C
P
0.484
0.476
378
150
2.16
1.31
3.47 (0.39) 1.28 0.39 3.28 0.049
54 JO 41.32 40.00 21 Feb '20 50 C
P
0.389
0.362
2
11
2.85
1.45
4.30 20 Mar '20 78 C
P
0.357
0.346
5
1
3.50
2.10
5.60 (1.30) 1.75 1.30 1.35 0.049
55 SWIR 9.80 10.00 21 Feb '20 50 C
P
0.562
0.581
9
50
0.70
0.90
1.60 20 Mar '20 78 C
P
0.546
0.550
35
100
0.95
1.15
2.10 (0.50) 0.69 0.50 1.38 0.048
56 NWL 19.08 19.00 21 Feb '20 50 C
P
0.401
0.389
15
75
1.15
1.00
2.15 20 Mar '20 78 C
P
0.352
0.391
161
2
1.35
1.40
2.75 (0.60) 0.93 0.60 1.55 0.047
57 FTNT 109.68 105.00 21 Feb '20 50 C
P
0.363
0.350
21
12
8.20
3.40
11.60 20 Mar '20 78 C
P
0.339
0.329
16
15
9.50
4.50
14.00 (2.40) 5.21 2.40 2.17 0.044
58 EBAY 36.30 36.00 21 Feb '20 50 C
P
0.264
0.255
13
113
1.53
1.15
2.68 20 Mar '20 78 C
P
0.235
0.240
8
74
1.77
1.46
3.23 (0.55) 1.31 0.55 2.38 0.044
59 IBM 135.42 135.00 21 Feb '20 50 C
P
0.198
0.239
172
85
4.15
4.50
8.65 20 Mar '20 78 C
P
0.178
0.216
128
31
4.75
5.20
9.95 (1.30) 4.47 1.30 3.44 0.043
60 F 9.42 9.00 14 Feb '20 43 C
P
0.227
0.340
37
656
0.49
0.22
0.71 20 Mar '20 78 C
P
0.214
0.310
456
1,889
0.62
0.35
0.97 (0.26) 0.31 0.26 1.19 0.043
61 CLF 7.84 8.00 14 Feb '20 43 C
P
0.513
0.515
14
11
0.43
0.59
1.02 20 Mar '20 78 C
P
0.497
0.487
412
313
0.66
0.80
1.46 (0.44) 0.52 0.44 1.18 0.043
62 SKT 14.18 15.00 21 Feb '20 50 C
P
0.277
0.484
398
5,089
0.25
1.45
1.70 20 Mar '20 78 C
P
0.263
0.456
1,141
950
0.40
1.75
2.15 (0.45) 0.72 0.45 1.60 0.043
63 FTNT 109.68 115.00 21 Feb '20 50 C
P
0.341
0.336
23
27
3.30
8.40
11.70 20 Mar '20 78 C
P
0.324
0.312
28
13
4.50
9.60
14.10 (2.40) 5.53 2.40 2.30 0.042
64 ACB 2.02 2.00 21 Feb '20 50 C
P
0.998
1.155
1,598
417
0.30
0.32
0.62 20 Mar '20 78 C
P
0.991
1.120
1,599
136
0.39
0.41
0.80 (0.18) 0.28 0.18 1.56 0.042
65 FTNT 109.68 110.00 21 Feb '20 50 C
P
0.351
0.340
40
19
5.40
5.50
10.90 20 Mar '20 78 C
P
0.332
0.318
37
20
6.70
6.70
13.40 (2.50) 5.26 2.50 2.10 0.041
66 NG 8.84 9.00 21 Feb '20 50 C
P
0.407
0.439
20
52
0.45
0.60
1.05 20 Mar '20 78 C
P
0.423
0.384
107
10
0.65
0.80
1.45 (0.40) 0.39 0.40 0.97 0.039
67 GE 11.93 12.00 14 Feb '20 43 C
P
0.356
0.336
25
14
0.53
0.56
1.09 20 Mar '20 78 C
P
0.336
0.317
14,980
351
0.72
0.75
1.47 (0.38) 0.57 0.38 1.50 0.039
68 PFE 39.14 39.00 7 Feb '20 36 C
P
0.177
0.220
20
51
0.92
0.98
1.90 20 Mar '20 78 C
P
0.163
0.195
216
211
1.28
1.34
2.62 (0.72) 1.15 0.72 1.60 0.038
69 T 38.86 38.00 7 Feb '20 36 C
P
0.158
0.255
3
12
1.21
0.82
2.03 20 Mar '20 78 C
P
0.161
0.216
77
318
1.66
1.14
2.80 (0.77) 1.15 0.77 1.49 0.036
70 UBER 30.99 30.00 21 Feb '20 50 C
P
0.481
0.470
1,546
187
2.65
1.60
4.25 20 Mar '20 78 C
P
0.466
0.450
2,057
28
3.20
2.10
5.30 (1.05) 1.93 1.05 1.84 0.036
71 STNG 39.69 40.00 20 Mar '20 78 C
P
0.587
0.561
9
10
3.90
4.10
8.00 17 Apr '20 106 C
P
0.565
0.547
159
21
4.80
5.00
9.80 (1.80) 3.02 1.80 1.68 0.035
72 XLNX 101.65 100.00 21 Feb '20 50 C
P
0.339
0.343
558
34
5.80
4.20
10.00 20 Mar '20 78 C
P
0.323
0.324
629
157
7.00
5.30
12.30 (2.30) 4.72 2.30 2.05 0.035
73 JWN 40.11 40.00 20 Mar '20 78 C
P
0.428
0.454
59
25
3.15
3.20
6.35 17 Apr '20 106 C
P
0.413
0.434
11
2
3.70
3.70
7.40 (1.05) 2.62 1.05 2.50 0.035
74 UBER 30.99 31.00 21 Feb '20 50 C
P
0.482
0.464
1,284
63
2.15
2.10
4.25 20 Mar '20 78 C
P
0.464
0.448
689
15
2.70
2.60
5.30 (1.05) 2.02 1.05 1.92 0.034
75 SPCE 11.79 10.00 20 Mar '20 78 C
P
0.642
0.713
10
4
2.25
0.65
2.90 17 Apr '20 106 C
P
0.635
0.685
35
20
2.65
0.90
3.55 (0.65) 0.78 0.65 1.20 0.033
76 FB 209.78 205.00 21 Feb '20 50 C
P
0.298
0.289
1,218
282
11.70
6.50
18.20 20 Mar '20 78 C
P
0.284
0.270
244
126
13.65
8.10
21.75 (3.55) 8.77 3.55 2.47 0.033
77 MPLX 25.90 25.00 21 Feb '20 50 C
P
0.210
0.314
13
29
1.25
0.70
1.95 20 Mar '20 78 C
P
0.196
0.296
4
53
1.50
1.05
2.55 (0.60) 0.73 0.60 1.22 0.033
78 BP 38.14 39.00 21 Feb '20 50 C
P
0.158
0.231
393
1
0.53
1.75
2.28 20 Mar '20 78 C
P
0.146
0.211
27
3
0.69
1.97
2.66 (0.38) 1.13 0.38 2.97 0.032
79 AAPL 300.35 305.00 21 Feb '20 50 C
P
0.280
0.277
4,182
194
10.30
14.65
24.95 20 Mar '20 78 C
P
0.266
0.260
723
271
12.85
16.95
29.80 (4.85) 12.55 4.85 2.59 0.032
80 X 10.82 10.00 20 Mar '20 78 C
P
0.585
0.578
200
80
1.55
0.72
2.27 17 Apr '20 106 C
P
0.563
0.567
12
112
1.77
0.91
2.68 (0.41) 0.81 0.41 1.98 0.032
81 CTL 12.92 13.00 20 Mar '20 78 C
P
0.354
0.402
27
10,711
0.79
0.97
1.76 17 Apr '20 106 C
P
0.335
0.390
127
35
0.97
1.15
2.12 (0.36) 0.66 0.36 1.83 0.031
82 FSM 4.05 4.00 21 Feb '20 50 C
P
0.546
0.531
60
47
0.25
0.20
0.45 20 Mar '20 78 C
P
0.504
0.542
128
100
0.45
0.40
0.85 (0.40) 0.05 0.40 0.12 0.031
83 CVA 14.90 15.00 21 Feb '20 50 C
P
0.270
0.250
6
47
0.50
0.55
1.05 20 Mar '20 78 C
P
0.252
0.238
6
24
0.70
0.75
1.45 (0.40) 0.40 0.40 1.00 0.031
84 GNTX 29.46 30.00 21 Feb '20 50 C
P
0.279
0.295
6
5
0.90
1.50
2.40 20 Mar '20 78 C
P
0.264
0.279
51
2
1.25
1.90
3.15 (0.75) 1.02 0.75 1.36 0.031
85 AAPL 300.35 300.00 21 Feb '20 50 C
P
0.283
0.280
8,151
1,653
12.65
12.05
24.70 20 Mar '20 78 C
P
0.268
0.264
5,100
1,531
15.30
14.35
29.65 (4.95) 12.36 4.95 2.50 0.031
86 X 10.82 10.00 21 Feb '20 50 C
P
0.604
0.589
124
599
1.37
0.54
1.91 20 Mar '20 78 C
P
0.585
0.578
200
80
1.61
0.75
2.36 (0.45) 0.81 0.45 1.80 0.030
87 MCD 200.79 200.00 7 Feb '20 36 C
P
0.177
0.163
75
13
4.70
3.60
8.30 20 Mar '20 78 C
P
0.149
0.161
1,959
291
6.00
5.65
11.65 (3.35) 4.94 3.35 1.47 0.030
88 FB 209.78 210.00 21 Feb '20 50 C
P
0.293
0.281
4,320
417
8.95
8.70
17.65 20 Mar '20 78 C
P
0.278
0.265
963
215
10.90
10.35
21.25 (3.60) 8.77 3.60 2.44 0.030
89 CTL 12.92 12.00 20 Mar '20 78 C
P
0.374
0.416
5
537
1.36
0.54
1.90 17 Apr '20 106 C
P
0.366
0.394
2
10
1.56
0.71
2.27 (0.37) 0.62 0.37 1.68 0.030
90 TGT 126.07 125.00 20 Mar '20 78 C
P
0.282
0.297
101
37
7.05
6.25
13.30 17 Apr '20 106 C
P
0.268
0.281
82
132
8.05
7.05
15.10 (1.80) 5.64 1.80 3.13 0.030
91 FCX 13.20 13.00 14 Feb '20 43 C
P
0.404
0.408
6
5
0.81
0.60
1.41 20 Mar '20 78 C
P
0.393
0.390
31
206
1.07
0.85
1.92 (0.51) 0.73 0.51 1.43 0.030
92 BP 38.14 38.00 21 Feb '20 50 C
P
0.164
0.219
236
248
0.99
1.14
2.13 20 Mar '20 78 C
P
0.149
0.205
3
13
1.14
1.37
2.51 (0.38) 1.08 0.38 2.84 0.029
93 KHC 31.61 32.50 20 Mar '20 78 C
P
0.279
0.293
45
17
1.20
2.15
3.35 17 Apr '20 106 C
P
0.260
0.283
41
11
1.50
2.45
3.95 (0.60) 1.31 0.60 2.18 0.029
94 K 67.64 65.00 21 Feb '20 50 C
P
0.238
0.214
7
8
3.70
1.00
4.70 20 Mar '20 78 C
P
0.207
0.216
5
3
4.20
1.65
5.85 (1.15) 1.83 1.15 1.59 0.029
95 FSLY 21.50 21.00 21 Feb '20 50 C
P
0.690
0.653
26
14
2.35
1.70
4.05 20 Mar '20 78 C
P
0.662
0.653
4
12
3.00
2.40
5.40 (1.35) 1.64 1.35 1.21 0.027
96 IBKR 47.80 50.00 21 Feb '20 50 C
P
0.289
0.291
4
6
1.10
3.10
4.20 20 Mar '20 78 C
P
0.279
0.274
9
1
1.65
3.90
5.55 (1.35) 1.65 1.35 1.22 0.027
97 MOS 21.43 22.00 21 Feb '20 50 C
P
0.388
0.374
56
80
0.95
1.47
2.42 20 Mar '20 78 C
P
0.370
0.364
101
22
1.25
1.78
3.03 (0.61) 1.14 0.61 1.87 0.027
98 BABA 219.77 215.00 7 Feb '20 36 C
P
0.291
0.281
22
44
10.45
5.40
15.85 20 Mar '20 78 C
P
0.282
0.265
80
236
14.00
8.35
22.35 (6.50) 9.22 6.50 1.42 0.026
99 STX 60.50 60.00 21 Feb '20 50 C
P
0.322
0.308
9
75
3.05
2.45
5.50 20 Mar '20 78 C
P
0.306
0.298
72
14
3.75
3.10
6.85 (1.35) 2.58 1.35 1.91 0.026
100 BABA 219.77 220.00 7 Feb '20 36 C
P
0.289
0.274
259
45
7.75
7.55
15.30 20 Mar '20 78 C
P
0.278
0.259
640
709
11.25
10.60
21.85 (6.55) 9.24 6.55 1.41 0.025
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.