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 May 7, 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 GPRO 3.37 3.00 5 Jun '20 29 C
P
1.056
1.297
7
34
0.40
0.23
0.63 17 Jul '20 71 C
P
0.887
0.963
65
27
0.72
0.39
1.11 (0.48) 0.26 0.48 0.54 0.504
2 GPRO 3.37 3.00 19 Jun '20 43 C
P
1.115
1.139
50
44
0.62
0.30
0.92 17 Jul '20 71 C
P
0.887
0.963
65
27
0.72
0.39
1.11 (0.19) 0.41 0.19 2.16 0.405
3 GPRO 3.37 3.50 5 Jun '20 29 C
P
1.070
1.176
31
25
0.30
0.45
0.75 17 Jul '20 71 C
P
0.904
0.972
6
38
0.58
0.70
1.28 (0.53) 0.34 0.53 0.64 0.371
4 SDC 7.56 7.50 5 Jun '20 29 C
P
1.180
1.523
223
1
0.95
1.15
2.10 17 Jul '20 71 C
P
0.985
1.364
201
71
1.35
1.85
3.20 (1.10) 1.24 1.10 1.13 0.355
5 GPRO 3.37 3.50 12 Jun '20 36 C
P
1.055
1.103
53
4
0.31
0.35
0.66 17 Jul '20 71 C
P
0.904
0.972
6
38
0.58
0.70
1.28 (0.62) 0.18 0.62 0.29 0.283
6 EB 10.14 10.00 19 Jun '20 43 C
P
1.060
1.090
10
1
1.45
1.35
2.80 17 Jul '20 71 C
P
0.926
0.955
1
2
1.85
1.70
3.55 (0.75) 1.29 0.75 1.72 0.270
7 GPRO 3.37 3.50 19 Jun '20 43 C
P
1.063
1.074
87
58
0.39
0.55
0.94 17 Jul '20 71 C
P
0.904
0.972
6
38
0.58
0.70
1.28 (0.34) 0.37 0.34 1.09 0.262
8 IVR 2.69 2.00 19 Jun '20 43 C
P
1.890
1.853
18
27
0.90
0.25
1.15 17 Jul '20 71 C
P
1.756
1.728
12
10
1.20
0.50
1.70 (0.55) 0.20 0.55 0.36 0.260
9 GME 4.87 5.00 19 Jun '20 43 C
P
1.228
1.810
743
25
0.75
1.11
1.86 17 Jul '20 71 C
P
1.062
1.752
149
27
0.91
1.78
2.69 (0.83) 0.69 0.83 0.83 0.224
10 NAT 5.28 5.00 19 Jun '20 43 C
P
1.206
1.412
948
644
0.95
0.70
1.65 17 Jul '20 71 C
P
1.064
1.352
483
38
1.15
1.15
2.30 (0.65) 0.65 0.65 1.00 0.201
11 WTI 2.70 2.00 19 Jun '20 43 C
P
1.485
1.388
23
2
0.80
0.15
0.95 17 Jul '20 71 C
P
1.230
1.449
17
3
0.95
0.35
1.30 (0.35) 0.23 0.35 0.66 0.194
12 PTON 44.12 45.00 5 Jun '20 29 C
P
0.876
0.880
309
44
3.80
4.70
8.50 17 Jul '20 71 C
P
0.776
0.788
1,757
34
5.80
6.80
12.60 (4.10) 5.28 4.10 1.29 0.191
13 TNA 20.86 21.00 12 Jun '20 36 C
P
1.177
1.220
2
20
2.99
3.20
6.19 17 Jul '20 71 C
P
1.074
1.133
26
1
3.95
4.25
8.20 (2.01) 3.61 2.01 1.80 0.190
14 NAT 5.28 6.00 19 Jun '20 43 C
P
1.230
1.472
11,488
71
0.60
1.50
2.10 17 Jul '20 71 C
P
1.173
1.340
155
8
0.85
1.85
2.70 (0.60) 1.03 0.60 1.72 0.190
15 PTON 44.12 44.00 5 Jun '20 29 C
P
0.893
0.877
48
15
4.30
4.15
8.45 17 Jul '20 71 C
P
0.796
0.786
82
240
6.30
6.10
12.40 (3.95) 5.33 3.95 1.35 0.189
16 SPCE 19.84 20.00 19 Jun '20 43 C
P
1.136
1.380
2,202
109
2.90
3.70
6.60 17 Jul '20 71 C
P
1.039
1.293
1,153
83
3.80
4.75
8.55 (1.95) 3.09 1.95 1.58 0.185
17 OVV 5.33 5.00 19 Jun '20 43 C
P
1.247
1.335
37
16
0.90
0.65
1.55 17 Jul '20 71 C
P
1.142
1.257
6
1
1.25
1.05
2.30 (0.75) 0.55 0.75 0.73 0.184
18 GME 4.87 4.50 19 Jun '20 43 C
P
1.179
1.815
9
145
0.79
0.81
1.60 17 Jul '20 71 C
P
1.056
1.764
90
13
1.12
1.25
2.37 (0.77) 0.60 0.77 0.78 0.174
19 GOOS 22.63 22.50 19 Jun '20 43 C
P
0.782
0.800
5
10
2.40
2.30
4.70 17 Jul '20 71 C
P
0.691
0.725
10
21
2.90
2.90
5.80 (1.10) 2.35 1.10 2.14 0.166
20 KSS 17.90 17.50 12 Jun '20 36 C
P
0.971
1.005
1
1
2.30
1.90
4.20 17 Jul '20 71 C
P
0.904
0.912
66
93
3.10
2.75
5.85 (1.65) 2.21 1.65 1.34 0.160
21 PTON 44.12 45.00 12 Jun '20 36 C
P
0.863
0.855
144
30
4.30
5.10
9.40 17 Jul '20 71 C
P
0.776
0.788
1,757
34
5.80
6.80
12.60 (3.20) 5.35 3.20 1.67 0.153
22 UAA 9.61 10.00 12 Jun '20 36 C
P
0.877
0.677
495
136
0.65
0.99
1.64 17 Jul '20 71 C
P
0.737
0.666
5
151
1.11
1.48
2.59 (0.95) 0.75 0.95 0.79 0.152
23 UAA 9.61 10.00 19 Jun '20 43 C
P
0.825
0.726
189
258
0.71
1.12
1.83 17 Jul '20 71 C
P
0.737
0.666
5
151
1.11
1.48
2.59 (0.76) 0.76 0.76 1.00 0.149
24 WORK 29.95 29.00 19 Jun '20 43 C
P
0.821
0.809
268
41
3.60
2.70
6.30 17 Jul '20 71 C
P
0.749
0.743
207
46
4.50
3.50
8.00 (1.70) 2.99 1.70 1.76 0.138
25 TNA 20.86 21.00 19 Jun '20 43 C
P
1.148
1.196
26
6
3.15
3.40
6.55 17 Jul '20 71 C
P
1.074
1.133
26
1
3.95
4.25
8.20 (1.65) 3.36 1.65 2.04 0.137
26 BLMN 9.88 10.00 19 Jun '20 43 C
P
1.022
1.026
134
9
1.30
1.35
2.65 17 Jul '20 71 C
P
0.970
0.944
4
2
1.70
1.80
3.50 (0.85) 1.22 0.85 1.44 0.134
27 JWN 17.29 17.50 19 Jun '20 43 C
P
0.963
0.959
17
45
2.12
2.32
4.44 17 Jul '20 71 C
P
0.912
0.886
18
3
2.74
2.87
5.61 (1.17) 2.24 1.17 1.91 0.124
28 USO 20.46 20.00 5 Jun '20 29 C
P
0.822
0.829
62
146
2.07
1.59
3.66 17 Jul '20 71 C
P
0.757
0.775
119
316
2.99
2.55
5.54 (1.88) 2.21 1.88 1.18 0.119
29 USO 20.46 19.50 5 Jun '20 29 C
P
0.821
0.853
14
17
2.26
1.41
3.67 17 Jul '20 71 C
P
0.777
0.783
25
5
3.30
2.33
5.63 (1.96) 2.10 1.96 1.07 0.114
30 USO 20.46 20.50 5 Jun '20 29 C
P
0.809
0.820
69
1
1.73
1.83
3.56 17 Jul '20 71 C
P
0.758
0.758
87
3
2.84
2.82
5.66 (2.10) 2.04 2.10 0.97 0.113
31 PTON 44.12 45.00 19 Jun '20 43 C
P
0.843
0.830
889
271
4.60
5.40
10.00 17 Jul '20 71 C
P
0.776
0.788
1,757
34
5.80
6.80
12.60 (2.60) 5.02 2.60 1.93 0.109
32 ELY 13.53 14.00 19 Jun '20 43 C
P
0.676
0.687
29
121
0.90
1.35
2.25 17 Jul '20 71 C
P
0.614
0.644
2
18
1.40
1.95
3.35 (1.10) 0.81 1.10 0.74 0.105
33 BLMN 9.88 12.50 19 Jun '20 43 C
P
0.928
0.937
81
25
0.40
3.00
3.40 17 Jul '20 71 C
P
0.903
0.859
3
1
0.95
3.50
4.45 (1.05) 1.33 1.05 1.27 0.102
34 PTON 44.12 44.00 19 Jun '20 43 C
P
0.838
0.842
280
217
5.00
4.90
9.90 17 Jul '20 71 C
P
0.796
0.786
82
240
6.30
6.10
12.40 (2.50) 5.04 2.50 2.02 0.098
35 USO 20.46 20.00 19 Jun '20 43 C
P
0.798
0.831
48
195
2.43
1.99
4.42 17 Jul '20 71 C
P
0.757
0.775
119
316
2.99
2.55
5.54 (1.12) 2.20 1.12 1.96 0.096
36 BP 24.06 25.00 5 Jun '20 29 C
P
0.394
0.617
5
1
0.55
2.09
2.64 17 Jul '20 71 C
P
0.380
0.535
56
54
1.28
2.86
4.14 (1.50) 1.56 1.50 1.04 0.096
37 NAT 5.28 4.50 19 Jun '20 43 C
P
1.123
1.419
179
292
1.15
0.50
1.65 17 Jul '20 71 C
P
1.066
1.383
50
21
1.50
0.85
2.35 (0.70) 0.49 0.70 0.70 0.094
38 LC 5.82 7.00 19 Jun '20 43 C
P
0.820
0.813
46
1
0.25
1.35
1.60 17 Jul '20 71 C
P
0.773
0.768
9
1
0.45
1.65
2.10 (0.50) 0.67 0.50 1.34 0.093
39 FTCH 14.46 14.00 19 Jun '20 43 C
P
0.777
0.808
90
1
1.70
1.30
3.00 17 Jul '20 71 C
P
0.726
0.767
15
2
2.15
1.75
3.90 (0.90) 1.36 0.90 1.51 0.091
40 USO 20.46 20.50 19 Jun '20 43 C
P
0.796
0.812
37
146
2.14
2.23
4.37 17 Jul '20 71 C
P
0.758
0.758
87
3
2.84
2.82
5.66 (1.29) 2.08 1.29 1.61 0.091
41 KSS 17.90 17.50 19 Jun '20 43 C
P
0.934
0.972
118
184
2.45
2.05
4.50 17 Jul '20 71 C
P
0.904
0.912
66
93
3.10
2.75
5.85 (1.35) 2.09 1.35 1.55 0.091
42 UNG 13.16 13.00 5 Jun '20 29 C
P
0.693
0.686
5
2
1.04
0.87
1.91 17 Jul '20 71 C
P
0.640
0.649
151
376
1.61
1.43
3.04 (1.13) 1.11 1.13 0.98 0.090
43 USO 20.46 21.00 19 Jun '20 43 C
P
0.791
0.806
958
470
1.95
2.47
4.42 17 Jul '20 71 C
P
0.756
0.752
48
38
2.52
3.05
5.57 (1.15) 2.28 1.15 1.98 0.088
44 RUN 13.81 12.00 19 Jun '20 43 C
P
0.837
0.778
13
1
2.25
0.55
2.80 17 Jul '20 71 C
P
0.750
0.780
1
20
2.95
1.05
4.00 (1.20) 0.79 1.20 0.66 0.085
45 BILI 28.65 30.00 19 Jun '20 43 C
P
0.679
0.667
248
24
2.00
3.30
5.30 17 Jul '20 71 C
P
0.643
0.618
125
10
2.75
4.10
6.85 (1.55) 2.55 1.55 1.65 0.085
46 MAT 8.53 8.00 5 Jun '20 29 C
P
0.616
0.621
14
1
0.80
0.30
1.10 17 Jul '20 71 C
P
0.575
0.578
1
13
1.20
0.65
1.85 (0.75) 0.48 0.75 0.64 0.084
47 WORK 29.95 30.00 19 Jun '20 43 C
P
0.800
0.788
5,092
175
3.20
3.20
6.40 17 Jul '20 71 C
P
0.748
0.757
744
11
4.00
4.10
8.10 (1.70) 3.19 1.70 1.88 0.084
48 NAT 5.28 5.50 19 Jun '20 43 C
P
1.223
1.418
656
73
0.75
1.10
1.85 17 Jul '20 71 C
P
1.262
1.295
35
3
1.20
1.45
2.65 (0.80) 0.72 0.80 0.90 0.083
49 USO 20.46 19.50 19 Jun '20 43 C
P
0.821
0.823
96
7
2.71
1.72
4.43 17 Jul '20 71 C
P
0.777
0.783
25
5
3.30
2.33
5.63 (1.20) 2.09 1.20 1.74 0.083
50 USO 20.46 21.00 5 Jun '20 29 C
P
0.799
0.788
70
48
1.51
2.04
3.55 17 Jul '20 71 C
P
0.756
0.752
48
38
2.52
3.05
5.57 (2.02) 2.20 2.02 1.09 0.077
51 MAT 8.53 8.00 19 Jun '20 43 C
P
0.623
0.604
17
22
0.90
0.40
1.30 17 Jul '20 71 C
P
0.575
0.578
1
13
1.20
0.65
1.85 (0.55) 0.45 0.55 0.82 0.074
52 DAL 21.68 21.00 17 Jul '20 71 C
P
0.905
0.886
37
15
3.65
2.90
6.55 21 Aug '20 106 C
P
0.858
0.860
1
1
4.35
3.65
8.00 (1.45) 2.93 1.45 2.02 0.072
53 UNG 13.16 14.00 5 Jun '20 29 C
P
0.687
0.638
26
4
0.61
1.44
2.05 17 Jul '20 71 C
P
0.627
0.627
249
9
1.16
2.01
3.17 (1.12) 1.22 1.12 1.09 0.071
54 IRM 24.55 25.00 19 Jun '20 43 C
P
0.417
0.536
733
62
1.05
1.95
3.00 17 Jul '20 71 C
P
0.399
0.484
284
16
1.55
2.55
4.10 (1.10) 1.29 1.10 1.17 0.070
55 IWM 127.45 127.00 5 Jun '20 29 C
P
0.436
0.414
10
95
6.42
5.69
12.11 17 Jul '20 71 C
P
0.389
0.392
64
93
8.98
8.59
17.57 (5.46) 7.79 5.46 1.43 0.070
56 SPR 18.77 17.50 19 Jun '20 43 C
P
0.997
1.068
85
2
3.00
1.85
4.85 17 Jul '20 71 C
P
0.987
1.010
21
5
4.10
2.70
6.80 (1.95) 1.83 1.95 0.94 0.068
57 IVR 2.69 3.00 19 Jun '20 43 C
P
1.594
1.594
96
9
0.45
0.70
1.15 17 Jul '20 71 C
P
1.517
1.603
63
2
0.85
1.05
1.90 (0.75) 0.26 0.75 0.35 0.067
58 UGA 14.75 14.00 19 Jun '20 43 C
P
0.866
0.853
26
68
1.95
1.25
3.20 17 Jul '20 71 C
P
0.816
0.837
2
50
2.60
1.85
4.45 (1.25) 1.26 1.25 1.01 0.067
59 XLE 37.09 37.00 5 Jun '20 29 C
P
0.547
0.491
17
1
2.04
1.87
3.91 17 Jul '20 71 C
P
0.449
0.522
85
4
3.15
3.45
6.60 (2.69) 2.11 2.69 0.78 0.066
60 IWM 127.45 128.00 5 Jun '20 29 C
P
0.430
0.410
22
1,002
5.85
6.13
11.98 17 Jul '20 71 C
P
0.386
0.387
23
125
8.41
9.01
17.42 (5.44) 7.78 5.44 1.43 0.066
61 PENN 18.18 20.00 19 Jun '20 43 C
P
1.133
1.089
745
5
1.95
3.80
5.75 17 Jul '20 71 C
P
1.079
1.079
256
17
2.85
4.80
7.65 (1.90) 2.77 1.90 1.46 0.064
62 IWM 127.45 127.00 12 Jun '20 36 C
P
0.430
0.411
4
2
7.01
6.27
13.28 17 Jul '20 71 C
P
0.389
0.392
64
93
8.98
8.59
17.57 (4.29) 7.78 4.29 1.81 0.061
63 VTIQ 14.85 15.00 19 Jun '20 43 C
P
1.245
1.220
780
5
2.40
2.40
4.80 17 Jul '20 71 C
P
1.164
1.239
653
250
3.10
3.40
6.50 (1.70) 2.19 1.70 1.29 0.060
64 JD 44.76 45.00 19 Jun '20 43 C
P
0.511
0.502
356
374
2.95
3.15
6.10 17 Jul '20 71 C
P
0.481
0.473
118
184
3.75
3.90
7.65 (1.55) 3.10 1.55 2.00 0.059
65 ERJ 4.86 5.00 19 Jun '20 43 C
P
0.919
0.934
108
73
0.45
0.65
1.10 17 Jul '20 71 C
P
0.891
0.903
19
7
0.75
0.90
1.65 (0.55) 0.42 0.55 0.76 0.058
66 MRO 5.51 5.00 5 Jun '20 29 C
P
1.021
1.039
55
54
0.83
0.31
1.14 17 Jul '20 71 C
P
1.007
0.996
78
43
1.23
0.70
1.93 (0.79) 0.54 0.79 0.68 0.058
67 JD 44.76 44.00 19 Jun '20 43 C
P
0.512
0.508
700
12
3.45
2.67
6.12 17 Jul '20 71 C
P
0.482
0.480
16
162
4.25
3.45
7.70 (1.58) 3.01 1.58 1.91 0.057
68 WW 24.45 25.00 19 Jun '20 43 C
P
0.763
0.767
273
1
2.30
2.80
5.10 17 Jul '20 71 C
P
0.743
0.731
17
20
3.10
3.60
6.70 (1.60) 2.39 1.60 1.49 0.056
69 IWM 127.45 128.00 12 Jun '20 36 C
P
0.424
0.405
4
86
6.44
6.69
13.13 17 Jul '20 71 C
P
0.386
0.387
23
125
8.41
9.01
17.42 (4.29) 7.75 4.29 1.81 0.056
70 DAL 21.68 22.00 17 Jul '20 71 C
P
0.879
0.861
77
88
3.15
3.40
6.55 21 Aug '20 106 C
P
0.839
0.846
1
2
3.85
4.20
8.05 (1.50) 3.00 1.50 2.00 0.054
71 PAAS 22.40 22.00 19 Jun '20 43 C
P
0.654
0.700
42
129
2.10
1.80
3.90 17 Jul '20 71 C
P
0.641
0.660
279
11
2.80
2.45
5.25 (1.35) 1.75 1.35 1.30 0.053
72 AG 8.37 8.00 19 Jun '20 43 C
P
0.786
0.781
149
99
1.05
0.65
1.70 17 Jul '20 71 C
P
0.764
0.750
132
20
1.30
0.95
2.25 (0.55) 0.76 0.55 1.38 0.053
73 F 4.87 4.00 21 Aug '20 106 C
P
0.790
0.742
8
2
1.13
0.33
1.46 18 Sep '20 134 C
P
0.745
0.735
47
117
1.33
0.45
1.78 (0.32) 0.32 0.32 1.00 0.052
74 ET 7.49 8.00 12 Jun '20 36 C
P
0.740
0.708
4
2
0.37
0.87
1.24 17 Jul '20 71 C
P
0.718
0.680
348
51
0.79
1.25
2.04 (0.80) 0.56 0.80 0.70 0.050
75 F 4.87 4.00 19 Jun '20 43 C
P
0.806
0.740
67
308
1.01
0.13
1.14 17 Jul '20 71 C
P
0.755
0.740
5
158
1.21
0.26
1.47 (0.33) 0.32 0.33 0.97 0.050
76 IWM 127.45 127.00 19 Jun '20 43 C
P
0.415
0.415
1,917
3,408
7.42
6.98
14.40 17 Jul '20 71 C
P
0.389
0.392
64
93
8.98
8.59
17.57 (3.17) 7.59 3.17 2.39 0.049
77 WRK 25.09 27.50 19 Jun '20 43 C
P
0.486
0.562
260
5
0.75
3.30
4.05 17 Jul '20 71 C
P
0.479
0.521
62
1
1.30
3.90
5.20 (1.15) 1.83 1.15 1.59 0.048
78 F 4.87 5.00 19 Jun '20 43 C
P
0.670
0.678
600
1,489
0.38
0.52
0.90 17 Jul '20 71 C
P
0.674
0.627
138
117
0.55
0.62
1.17 (0.27) 0.43 0.27 1.59 0.048
79 LYFT 31.78 32.50 12 Jun '20 36 C
P
0.771
0.747
139
15
2.63
3.25
5.88 17 Jul '20 71 C
P
0.737
0.734
113
116
3.95
4.55
8.50 (2.62) 3.19 2.62 1.22 0.047
80 IWM 127.45 128.00 19 Jun '20 43 C
P
0.409
0.410
4,200
614
6.85
7.41
14.26 17 Jul '20 71 C
P
0.386
0.387
23
125
8.41
9.01
17.42 (3.16) 7.57 3.16 2.40 0.046
81 DVN 12.01 12.00 19 Jun '20 43 C
P
0.833
0.876
35
11
1.30
1.38
2.68 17 Jul '20 71 C
P
0.811
0.852
6
2
1.79
1.85
3.64 (0.96) 1.20 0.96 1.25 0.046
82 DELL 41.75 45.00 19 Jun '20 43 C
P
0.454
0.459
100
3
1.25
4.50
5.75 17 Jul '20 71 C
P
0.434
0.437
38
16
2.10
5.30
7.40 (1.65) 2.60 1.65 1.58 0.043
83 BP 24.06 24.00 5 Jun '20 29 C
P
0.359
0.600
8
123
0.91
1.47
2.38 17 Jul '20 71 C
P
0.391
0.526
5
5
1.70
2.30
4.00 (1.62) 1.32 1.62 0.81 0.042
84 AU 26.26 26.00 19 Jun '20 43 C
P
0.691
0.691
35
14
2.50
2.25
4.75 17 Jul '20 71 C
P
0.663
0.678
11
1
3.40
3.10
6.50 (1.75) 2.03 1.75 1.16 0.042
85 USFD 18.89 17.50 19 Jun '20 43 C
P
0.776
0.792
18
5
2.60
1.25
3.85 17 Jul '20 71 C
P
0.767
0.760
1
1
3.30
1.90
5.20 (1.35) 1.54 1.35 1.14 0.041
86 ALK 28.25 27.50 19 Jun '20 43 C
P
0.871
0.878
19
3
3.60
2.85
6.45 17 Jul '20 71 C
P
0.854
0.854
3
16
4.70
4.00
8.70 (2.25) 2.83 2.25 1.26 0.040
87 EWG 23.13 23.00 19 Jun '20 43 C
P
0.280
0.369
27
174
0.90
1.05
1.95 17 Jul '20 71 C
P
0.260
0.349
10
44
1.20
1.40
2.60 (0.65) 0.87 0.65 1.34 0.040
88 FXI 38.20 39.00 19 Jun '20 43 C
P
0.254
0.297
405
1
0.91
1.93
2.84 17 Jul '20 71 C
P
0.235
0.278
2
7
1.26
2.38
3.64 (0.80) 1.37 0.80 1.71 0.038
89 AIG 25.52 25.00 19 Jun '20 43 C
P
0.573
0.643
29
25
2.18
1.90
4.08 17 Jul '20 71 C
P
0.548
0.630
25
17
2.84
2.58
5.42 (1.34) 1.85 1.34 1.38 0.038
90 XLF 21.82 21.00 5 Jun '20 29 C
P
0.425
0.423
900
40
1.39
0.58
1.97 17 Jul '20 71 C
P
0.392
0.419
48
327
2.02
1.22
3.24 (1.27) 1.01 1.27 0.80 0.038
91 APA 11.88 12.50 19 Jun '20 43 C
P
1.081
1.068
835
39
1.47
2.09
3.56 17 Jul '20 71 C
P
1.055
1.057
72
563
1.99
2.60
4.59 (1.03) 1.82 1.03 1.77 0.037
92 KR 32.68 33.00 19 Jun '20 43 C
P
0.360
0.392
60
4
1.42
1.87
3.29 17 Jul '20 71 C
P
0.353
0.363
25
5
2.04
2.52
4.56 (1.27) 1.29 1.27 1.02 0.036
93 TWM 14.27 14.00 19 Jun '20 43 C
P
0.835
0.846
1
9
1.65
1.45
3.10 17 Jul '20 71 C
P
0.824
0.822
11
1
2.35
2.10
4.45 (1.35) 1.15 1.35 0.85 0.036
94 CSCO 41.37 41.00 19 Jun '20 43 C
P
0.385
0.381
209
180
2.27
1.94
4.21 17 Jul '20 71 C
P
0.350
0.382
23
4
2.81
2.65
5.46 (1.25) 2.01 1.25 1.61 0.035
95 X 8.07 8.00 19 Jun '20 43 C
P
0.678
0.733
623
34
0.75
0.75
1.50 17 Jul '20 71 C
P
0.663
0.714
135
26
0.99
1.02
2.01 (0.51) 0.68 0.51 1.33 0.034
96 KL 43.09 40.00 19 Jun '20 43 C
P
0.586
0.556
41
36
4.80
1.75
6.55 17 Jul '20 71 C
P
0.553
0.557
19
13
6.00
2.75
8.75 (2.20) 2.61 2.20 1.19 0.033
97 CTL 9.52 10.00 19 Jun '20 43 C
P
0.433
0.574
716
63
0.35
1.01
1.36 17 Jul '20 71 C
P
0.435
0.540
35
204
0.61
1.33
1.94 (0.58) 0.48 0.58 0.83 0.033
98 BNO 7.68 8.00 19 Jun '20 43 C
P
0.985
0.918
156
47
0.80
1.10
1.90 17 Jul '20 71 C
P
0.915
0.956
42
100
1.15
1.60
2.75 (0.85) 0.77 0.85 0.91 0.032
99 BP 24.06 25.00 19 Jun '20 43 C
P
0.380
0.568
273
57
0.85
2.39
3.24 17 Jul '20 71 C
P
0.380
0.535
56
54
1.28
2.86
4.14 (0.90) 1.58 0.90 1.76 0.032
100 WRK 25.09 25.00 19 Jun '20 43 C
P
0.492
0.575
21
23
1.70
1.90
3.60 17 Jul '20 71 C
P
0.501
0.533
11
3
2.35
2.40
4.75 (1.15) 1.65 1.15 1.43 0.032
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.