Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 August 29, 2017. 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 FINL 8.50 10.00 20 Oct '17 52 C
P
0.587
0.658
51
28
0.15
1.65
1.80 17 Nov '17 80 C
P
0.492
0.610
142
201
0.35
2.05
2.40 (0.60) 0.59 0.60 0.98 0.144
2 VRA 10.07 10.00 20 Oct '17 52 C
P
0.519
0.581
1
2
0.70
0.75
1.45 17 Nov '17 80 C
P
0.461
0.528
16
7
1.15
1.05
2.20 (0.75) 0.32 0.75 0.43 0.111
3 FINL 8.50 9.00 20 Oct '17 52 C
P
0.589
0.669
13
105
0.45
1.00
1.45 17 Nov '17 80 C
P
0.537
0.654
2
26
0.80
1.35
2.15 (0.70) 0.46 0.70 0.66 0.066
4 FINL 8.50 8.00 20 Oct '17 52 C
P
0.624
0.626
146
452
0.95
0.45
1.40 17 Nov '17 80 C
P
0.553
0.640
206
3
1.25
0.80
2.05 (0.65) 0.38 0.65 0.58 0.057
5 AMBA 54.23 55.00 20 Oct '17 52 C
P
0.422
0.397
56
13
2.90
3.50
6.40 17 Nov '17 80 C
P
0.389
0.385
254
2
3.70
4.50
8.20 (1.80) 2.82 1.80 1.57 0.045
6 BBRY 9.04 9.00 17 Nov '17 80 C
P
0.433
0.415
2
2
0.72
0.65
1.37 15 Dec '17 108 C
P
0.415
0.394
1
6
0.86
0.76
1.62 (0.25) 0.54 0.25 2.16 0.038
7 BBRY 9.04 9.00 20 Oct '17 52 C
P
0.449
0.436
26
14
0.59
0.51
1.10 17 Nov '17 80 C
P
0.433
0.415
2
2
0.78
0.70
1.48 (0.38) 0.45 0.38 1.18 0.037
8 NFLX 168.81 165.00 17 Nov '17 80 C
P
0.378
0.359
16
95
13.45
9.25
22.70 15 Dec '17 108 C
P
0.358
0.343
33
33
15.15
10.60
25.75 (3.05) 9.50 3.05 3.11 0.036
9 UA 15.34 15.00 17 Nov '17 80 C
P
0.431
0.430
35
29
1.35
0.95
2.30 15 Dec '17 108 C
P
0.423
0.402
42
5
1.65
1.20
2.85 (0.55) 0.79 0.55 1.44 0.035
10 MU 31.48 31.00 20 Oct '17 52 C
P
0.431
0.422
804
278
2.25
1.71
3.96 17 Nov '17 80 C
P
0.419
0.400
206
151
2.72
2.15
4.87 (0.91) 1.84 0.91 2.02 0.035
11 MU 31.48 32.00 20 Oct '17 52 C
P
0.428
0.417
3,910
372
1.79
2.23
4.02 17 Nov '17 80 C
P
0.413
0.399
123
34
2.23
2.65
4.88 (0.86) 1.96 0.86 2.28 0.032
12 AA 43.00 43.00 20 Oct '17 52 C
P
0.378
0.372
74
19
2.35
2.25
4.60 17 Nov '17 80 C
P
0.375
0.352
3
4
3.10
2.95
6.05 (1.45) 1.94 1.45 1.34 0.023
13 F 10.84 10.00 17 Nov '17 80 C
P
0.236
0.266
53
180
0.97
0.19
1.16 15 Dec '17 108 C
P
0.218
0.262
25
2,287
1.06
0.27
1.33 (0.17) 0.35 0.17 2.06 0.022
14 NFLX 168.81 170.00 20 Oct '17 52 C
P
0.373
0.365
263
1,464
8.85
9.75
18.60 17 Nov '17 80 C
P
0.364
0.354
184
60
11.10
11.85
22.95 (4.35) 8.89 4.35 2.04 0.021
15 AAPL 162.91 160.00 17 Nov '17 80 C
P
0.256
0.252
1,666
693
9.25
6.15
15.40 15 Dec '17 108 C
P
0.244
0.243
566
350
10.20
7.15
17.35 (1.95) 6.50 1.95 3.33 0.020
16 NVDA 164.70 165.00 17 Nov '17 80 C
P
0.408
0.394
208
18
12.35
11.95
24.30 15 Dec '17 108 C
P
0.401
0.383
49
66
14.40
13.95
28.35 (4.05) 9.98 4.05 2.46 0.018
17 AAPL 162.91 165.00 17 Nov '17 80 C
P
0.249
0.247
2,065
14
6.60
8.55
15.15 15 Dec '17 108 C
P
0.239
0.239
945
248
7.60
9.55
17.15 (2.00) 6.56 2.00 3.28 0.018
18 CAT 116.01 115.00 17 Nov '17 80 C
P
0.223
0.210
61
12
4.85
4.30
9.15 15 Dec '17 108 C
P
0.213
0.205
16
11
5.65
5.00
10.65 (1.50) 3.72 1.50 2.48 0.015
19 NVDA 164.70 160.00 17 Nov '17 80 C
P
0.413
0.394
39
81
14.95
9.60
24.55 15 Dec '17 108 C
P
0.403
0.388
10
3
16.85
11.50
28.35 (3.80) 9.93 3.80 2.61 0.015
20 MSFT 73.05 72.50 17 Nov '17 80 C
P
0.213
0.187
127
164
2.97
2.43
5.40 15 Dec '17 108 C
P
0.202
0.185
275
285
3.35
2.82
6.17 (0.77) 2.27 0.77 2.95 0.013
21 GE 24.44 25.00 17 Nov '17 80 C
P
0.156
0.186
192
114
0.46
1.15
1.61 15 Dec '17 108 C
P
0.177
0.154
203
34
0.63
1.30
1.93 (0.32) 0.58 0.32 1.81 0.012
22 BABA 167.41 165.00 17 Nov '17 80 C
P
0.335
0.319
121
126
11.50
8.55
20.05 15 Dec '17 108 C
P
0.329
0.314
317
159
13.30
10.15
23.45 (3.40) 8.11 3.40 2.39 0.011
23 GE 24.44 24.00 20 Oct '17 52 C
P
0.159
0.198
970
596
0.79
0.51
1.30 17 Nov '17 80 C
P
0.155
0.192
390
162
1.00
0.69
1.69 (0.39) 0.51 0.39 1.31 0.010
24 USO 9.46 9.00 6 Oct '17 38 C
P
0.311
0.293
10
17
0.63
0.15
0.78 17 Nov '17 80 C
P
0.305
0.289
80
15,084
0.80
0.31
1.11 (0.33) 0.38 0.33 1.15 0.010
25 BABA 167.41 170.00 17 Nov '17 80 C
P
0.328
0.315
853
20
9.10
11.05
20.15 15 Dec '17 108 C
P
0.325
0.309
585
45
10.80
12.65
23.45 (3.30) 8.39 3.30 2.54 0.009
26 FB 168.05 170.00 17 Nov '17 80 C
P
0.252
0.237
185
48
7.00
8.35
15.35 15 Dec '17 108 C
P
0.248
0.232
272
35
8.30
9.50
17.80 (2.45) 6.40 2.45 2.61 0.009
27 ABT 50.15 50.00 20 Oct '17 52 C
P
0.183
0.166
341
103
1.28
1.23
2.51 17 Nov '17 80 C
P
0.178
0.163
6
15
1.64
1.60
3.24 (0.73) 1.12 0.73 1.53 0.009
28 INTC 34.73 34.00 17 Nov '17 80 C
P
0.217
0.190
32
150
1.62
0.97
2.59 15 Dec '17 108 C
P
0.205
0.193
137
175
1.81
1.23
3.04 (0.45) 1.02 0.45 2.27 0.008
29 F 10.84 11.00 17 Nov '17 80 C
P
0.202
0.250
71
3
0.33
0.58
0.91 15 Dec '17 108 C
P
0.203
0.242
171
22
0.42
0.67
1.09 (0.18) 0.35 0.18 1.94 0.007
30 VZ 48.51 49.00 20 Oct '17 52 C
P
0.167
0.150
406
155
0.75
1.68
2.43 17 Nov '17 80 C
P
0.162
0.148
46
3
1.07
1.95
3.02 (0.59) 1.06 0.59 1.80 0.007
31 FB 168.05 165.00 17 Nov '17 80 C
P
0.258
0.243
1,631
308
9.65
6.05
15.70 15 Dec '17 108 C
P
0.256
0.239
129
144
11.00
7.15
18.15 (2.45) 6.41 2.45 2.62 0.007
32 RF 14.16 14.00 20 Oct '17 52 C
P
0.257
0.249
9
110
0.56
0.46
1.02 17 Nov '17 80 C
P
0.256
0.244
45
41
0.73
0.61
1.34 (0.32) 0.44 0.32 1.38 0.006
33 COST 153.56 155.00 20 Oct '17 52 C
P
0.200
0.189
402
48
3.90
5.00
8.90 17 Nov '17 80 C
P
0.194
0.189
33
41
5.05
6.25
11.30 (2.40) 4.04 2.40 1.68 0.006
34 PSTG 14.68 15.00 20 Oct '17 52 C
P
0.369
0.361
1
1
0.60
0.90
1.50 17 Nov '17 80 C
P
0.350
0.375
5
3
0.95
1.30
2.25 (0.75) 0.43 0.75 0.57 0.006
35 MMM 202.92 200.00 17 Nov '17 80 C
P
0.166
0.162
5
2
7.75
4.60
12.35 15 Dec '17 108 C
P
0.170
0.152
2
1
8.60
5.80
14.40 (2.05) 4.94 2.05 2.41 0.006
36 INTC 34.73 35.00 17 Nov '17 80 C
P
0.201
0.179
70
40
1.05
1.42
2.47 15 Dec '17 108 C
P
0.195
0.179
13
11
1.25
1.64
2.89 (0.42) 1.00 0.42 2.38 0.006
37 GE 24.44 25.00 20 Oct '17 52 C
P
0.143
0.205
4,365
2,481
0.28
1.04
1.32 17 Nov '17 80 C
P
0.156
0.186
192
114
0.50
1.22
1.72 (0.40) 0.53 0.40 1.32 0.005
38 CSCO 31.48 32.00 17 Nov '17 80 C
P
0.159
0.196
607
91
0.69
1.40
2.09 15 Dec '17 108 C
P
0.160
0.190
22
129
0.90
1.59
2.49 (0.40) 0.82 0.40 2.05 0.005
39 MDLZ 41.89 41.00 17 Nov '17 80 C
P
0.236
0.222
5
84
2.16
1.33
3.49 15 Dec '17 108 C
P
0.237
0.217
1
160
2.54
1.69
4.23 (0.74) 1.28 0.74 1.73 0.004
40 SLB 63.50 62.50 20 Oct '17 52 C
P
0.215
0.198
24
74
2.23
1.57
3.80 17 Nov '17 80 C
P
0.213
0.195
5
15
2.85
2.09
4.94 (1.14) 1.63 1.14 1.43 0.004
41 PFE 33.50 33.00 17 Nov '17 80 C
P
0.173
0.137
33
30
1.15
0.74
1.89 15 Dec '17 108 C
P
0.163
0.143
178
10
1.30
0.94
2.24 (0.35) 0.75 0.35 2.14 0.004
42 NEM 38.04 38.00 17 Nov '17 80 C
P
0.312
0.248
53
40
1.98
1.86
3.84 15 Dec '17 108 C
P
0.306
0.251
54
109
2.38
2.28
4.66 (0.82) 1.48 0.82 1.80 0.003
43 FCX 15.21 15.00 17 Nov '17 80 C
P
0.393
0.375
1,300
343
1.20
0.93
2.13 15 Dec '17 108 C
P
0.393
0.373
287
73
1.44
1.13
2.57 (0.44) 0.81 0.44 1.84 0.002
44 PGR 47.63 47.00 20 Oct '17 52 C
P
0.187
0.182
30
91
1.55
0.85
2.40 17 Nov '17 80 C
P
0.181
0.185
20
11
2.05
1.35
3.40 (1.00) 0.87 1.00 0.87 0.002
45 C 67.48 67.50 17 Nov '17 80 C
P
0.207
0.212
226
76
2.58
2.64
5.22 15 Dec '17 108 C
P
0.209
0.210
153
110
3.10
3.10
6.20 (0.98) 2.09 0.98 2.13 0.000
46 CSX 49.78 49.00 20 Oct '17 52 C
P
0.287
0.290
113
20
2.51
1.69
4.20 17 Nov '17 80 C
P
0.293
0.284
4
5
3.20
2.29
5.49 (1.29) 1.78 1.29 1.38 0.000
47 GLD 124.42 125.00 6 Oct '17 38 C
P
0.128
0.119
38
18
1.76
2.16
3.92 17 Nov '17 80 C
P
0.129
0.118
493
491
2.78
3.05
5.83 (1.91) 2.22 1.91 1.16 -0.000
48 IYR 80.25 80.00 20 Oct '17 52 C
P
0.097
0.137
43
5
1.23
1.51
2.74 17 Nov '17 80 C
P
0.098
0.137
8
5
1.65
1.95
3.60 (0.86) 1.18 0.86 1.37 -0.001
49 SLV 16.42 17.00 17 Nov '17 80 C
P
0.234
0.219
725
11
0.47
0.99
1.46 15 Dec '17 108 C
P
0.234
0.220
151
1
0.60
1.12
1.72 (0.26) 0.58 0.26 2.23 -0.001
50 USO 9.46 9.00 20 Oct '17 52 C
P
0.302
0.292
1,452
109,624
0.68
0.21
0.89 17 Nov '17 80 C
P
0.305
0.289
80
15,084
0.80
0.31
1.11 (0.22) 0.36 0.22 1.64 -0.001
51 C 67.48 67.50 20 Oct '17 52 C
P
0.216
0.202
1,780
381
2.17
2.02
4.19 17 Nov '17 80 C
P
0.207
0.212
226
76
2.65
2.69
5.34 (1.15) 1.92 1.15 1.67 -0.001
52 IMMU 11.52 12.00 20 Oct '17 52 C
P
0.664
0.649
19
3
0.80
1.25
2.05 17 Nov '17 80 C
P
0.651
0.664
4
40
1.35
1.80
3.15 (1.10) 0.61 1.10 0.55 -0.002
53 QQQ 142.97 142.00 17 Nov '17 80 C
P
0.154
0.156
86
112
4.59
3.61
8.20 15 Dec '17 108 C
P
0.156
0.156
9
92
5.45
4.36
9.81 (1.61) 3.20 1.61 1.99 -0.002
54 GLD 124.42 124.00 6 Oct '17 38 C
P
0.125
0.117
16
16
2.22
1.62
3.84 17 Nov '17 80 C
P
0.128
0.116
146
122
3.25
2.47
5.72 (1.88) 2.17 1.88 1.15 -0.002
55 BAC 23.58 24.00 17 Nov '17 80 C
P
0.240
0.222
968
218
0.80
1.25
2.05 15 Dec '17 108 C
P
0.244
0.220
2,495
320
0.97
1.48
2.45 (0.40) 0.81 0.40 2.02 -0.002
56 MCD 159.38 155.00 17 Nov '17 80 C
P
0.167
0.149
26
1
6.75
2.81
9.56 15 Dec '17 108 C
P
0.170
0.148
44
29
7.40
3.90
11.30 (1.74) 3.61 1.74 2.07 -0.003
57 SLV 16.42 16.00 17 Nov '17 80 C
P
0.228
0.212
51
118
0.91
0.44
1.35 29 Dec '17 122 C
P
0.231
0.212
368
3
1.12
0.61
1.73 (0.38) 0.57 0.38 1.50 -0.003
58 XLF 24.57 24.00 20 Oct '17 52 C
P
0.152
0.171
366
19,632
0.86
0.34
1.20 17 Nov '17 80 C
P
0.154
0.171
1,068
2,537
1.07
0.53
1.60 (0.40) 0.45 0.40 1.12 -0.003
59 GDX 24.42 25.00 17 Nov '17 80 C
P
0.285
0.276
1,347
69
1.02
1.54
2.56 15 Dec '17 108 C
P
0.288
0.276
1,236
44
1.31
1.82
3.13 (0.57) 0.96 0.57 1.68 -0.003
60 GDX 24.42 24.00 17 Nov '17 80 C
P
0.286
0.273
63
142
1.49
1.01
2.50 15 Dec '17 108 C
P
0.284
0.279
1,074
434
1.77
1.26
3.03 (0.53) 0.94 0.53 1.77 -0.003
61 CSX 49.78 50.00 20 Oct '17 52 C
P
0.281
0.278
47
12
2.00
2.14
4.14 17 Nov '17 80 C
P
0.286
0.276
49
13
2.64
2.73
5.37 (1.23) 1.82 1.23 1.48 -0.003
62 GLD 124.42 124.00 20 Oct '17 52 C
P
0.126
0.115
529
5,366
2.57
1.93
4.50 17 Nov '17 80 C
P
0.128
0.116
146
122
3.25
2.47
5.72 (1.22) 2.06 1.22 1.69 -0.003
63 NEM 38.04 38.00 6 Oct '17 38 C
P
0.320
0.236
2
2
1.24
1.23
2.47 17 Nov '17 80 C
P
0.312
0.248
53
40
2.06
1.95
4.01 (1.54) 1.30 1.54 0.84 -0.003
64 MCD 159.38 160.00 17 Nov '17 80 C
P
0.154
0.139
30
11
3.75
4.85
8.60 15 Dec '17 108 C
P
0.158
0.138
7
12
4.55
6.05
10.60 (2.00) 3.14 2.00 1.57 -0.003
65 GME 18.75 18.00 20 Oct '17 52 C
P
0.344
0.331
22
60
1.11
0.71
1.82 17 Nov '17 80 C
P
0.342
0.336
10
21
1.47
0.99
2.46 (0.64) 0.68 0.64 1.06 -0.003
66 DAL 46.62 46.00 20 Oct '17 52 C
P
0.274
0.261
73
272
2.19
1.47
3.66 17 Nov '17 80 C
P
0.266
0.273
9
51
2.69
2.11
4.80 (1.14) 1.55 1.14 1.36 -0.004
67 GLD 124.42 125.00 20 Oct '17 52 C
P
0.127
0.117
4,272
3,427
2.11
2.47
4.58 17 Nov '17 80 C
P
0.129
0.118
493
491
2.78
3.05
5.83 (1.25) 2.10 1.25 1.68 -0.004
68 TLT 127.65 128.00 17 Nov '17 80 C
P
0.100
0.114
16
708
2.04
2.92
4.96 15 Dec '17 108 C
P
0.098
0.119
619
38
2.58
3.65
6.23 (1.27) 1.74 1.27 1.37 -0.004
69 GLD 124.42 125.00 17 Nov '17 80 C
P
0.129
0.118
493
491
2.75
2.98
5.73 15 Dec '17 108 C
P
0.132
0.119
348
86
3.40
3.50
6.90 (1.17) 2.23 1.17 1.91 -0.004
70 QQQ 142.97 143.00 17 Nov '17 80 C
P
0.149
0.151
39
137
3.98
3.98
7.96 15 Dec '17 108 C
P
0.152
0.153
43
31
4.83
4.74
9.57 (1.61) 3.12 1.61 1.94 -0.004
71 SLV 16.42 17.00 17 Nov '17 80 C
P
0.234
0.219
725
11
0.47
0.99
1.46 29 Dec '17 122 C
P
0.237
0.220
22
2
0.67
1.17
1.84 (0.38) 0.66 0.38 1.74 -0.004
72 BAC 23.58 23.00 17 Nov '17 80 C
P
0.251
0.230
297
377
1.33
0.77
2.10 15 Dec '17 108 C
P
0.256
0.230
346
39
1.49
0.99
2.48 (0.38) 0.83 0.38 2.18 -0.004
73 GLD 124.42 125.00 17 Nov '17 80 C
P
0.129
0.118
493
491
2.75
2.98
5.73 29 Dec '17 122 C
P
0.132
0.120
26
135
3.65
3.70
7.35 (1.62) 2.59 1.62 1.60 -0.005
74 GLD 124.42 124.00 17 Nov '17 80 C
P
0.128
0.116
146
122
3.20
2.44
5.64 15 Dec '17 108 C
P
0.131
0.118
128
71
3.85
2.94
6.79 (1.15) 2.20 1.15 1.91 -0.005
75 GDX 24.42 23.50 17 Nov '17 80 C
P
0.286
0.274
6
115
1.76
0.79
2.55 15 Dec '17 108 C
P
0.289
0.276
8
405
2.06
1.04
3.10 (0.55) 0.89 0.55 1.62 -0.005
76 IWM 137.49 137.00 17 Nov '17 80 C
P
0.157
0.166
104
15,118
4.29
3.94
8.23 15 Dec '17 108 C
P
0.160
0.168
121
29
5.11
4.72
9.83 (1.60) 3.28 1.60 2.05 -0.005
77 QCOM 51.81 52.50 17 Nov '17 80 C
P
0.249
0.229
3
5
2.06
2.53
4.59 15 Dec '17 108 C
P
0.259
0.225
4
10
2.39
3.25
5.64 (1.05) 1.71 1.05 1.63 -0.005
78 MDT 79.72 80.00 20 Oct '17 52 C
P
0.151
0.131
109
10
1.37
1.91
3.28 17 Nov '17 80 C
P
0.154
0.133
43
1
2.00
2.45
4.45 (1.17) 1.32 1.17 1.13 -0.005
79 GE 24.44 24.00 17 Nov '17 80 C
P
0.155
0.192
390
162
0.94
0.63
1.57 15 Dec '17 108 C
P
0.188
0.164
34
10,090
1.13
0.80
1.93 (0.36) 0.56 0.36 1.56 -0.006
80 GLD 124.42 124.00 17 Nov '17 80 C
P
0.128
0.116
146
122
3.20
2.44
5.64 29 Dec '17 122 C
P
0.132
0.118
8
300
4.15
3.15
7.30 (1.66) 2.48 1.66 1.49 -0.006
81 SLV 16.42 16.00 17 Nov '17 80 C
P
0.228
0.212
51
118
0.91
0.44
1.35 15 Dec '17 108 C
P
0.231
0.214
13
2
1.06
0.57
1.63 (0.28) 0.49 0.28 1.75 -0.006
82 FCX 15.21 16.00 17 Nov '17 80 C
P
0.388
0.364
245
66
0.76
1.48
2.24 15 Dec '17 108 C
P
0.393
0.365
665
34
1.00
1.68
2.68 (0.44) 0.88 0.44 2.00 -0.006
83 TLT 127.65 127.00 17 Nov '17 80 C
P
0.097
0.112
5
10
2.51
2.38
4.89 15 Dec '17 108 C
P
0.098
0.118
69
82
3.05
3.10
6.15 (1.26) 1.72 1.26 1.37 -0.007
84 QQQ 142.97 142.00 20 Oct '17 52 C
P
0.149
0.154
835
9,578
3.70
2.82
6.52 17 Nov '17 80 C
P
0.154
0.156
86
112
4.67
3.68
8.35 (1.83) 2.95 1.83 1.61 -0.007
85 GDX 24.42 24.50 17 Nov '17 80 C
P
0.284
0.272
76
87
1.24
1.25
2.49 15 Dec '17 108 C
P
0.287
0.276
423
56
1.53
1.51
3.04 (0.55) 0.95 0.55 1.73 -0.007
86 USO 9.46 10.00 20 Oct '17 52 C
P
0.287
0.269
15,662
487
0.20
0.71
0.91 17 Nov '17 80 C
P
0.289
0.274
122
115
0.31
0.82
1.13 (0.22) 0.39 0.22 1.77 -0.007
87 USO 9.46 10.00 6 Oct '17 38 C
P
0.285
0.272
12
3
0.14
0.66
0.80 17 Nov '17 80 C
P
0.289
0.274
122
115
0.31
0.82
1.13 (0.33) 0.42 0.33 1.27 -0.007
88 TLT 127.65 128.00 20 Oct '17 52 C
P
0.092
0.114
419
607
1.59
2.31
3.90 17 Nov '17 80 C
P
0.100
0.114
16
708
2.13
3.05
5.18 (1.28) 1.69 1.28 1.32 -0.007
89 IBM 143.14 145.00 20 Oct '17 52 C
P
0.177
0.161
129
70
2.95
4.40
7.35 17 Nov '17 80 C
P
0.191
0.155
109
93
3.70
6.10
9.80 (2.45) 2.99 2.45 1.22 -0.008
90 XLF 24.57 25.00 17 Nov '17 80 C
P
0.144
0.156
102
6
0.44
0.91
1.35 15 Dec '17 108 C
P
0.146
0.162
1,150
1
0.62
1.13
1.75 (0.40) 0.44 0.40 1.10 -0.008
91 QQQ 142.97 143.00 20 Oct '17 52 C
P
0.144
0.149
1,521
2,034
3.08
3.19
6.27 17 Nov '17 80 C
P
0.149
0.151
39
137
4.05
4.05
8.10 (1.83) 2.82 1.83 1.54 -0.008
92 TLT 127.65 127.00 20 Oct '17 52 C
P
0.089
0.112
3,432
113
2.05
1.77
3.82 17 Nov '17 80 C
P
0.097
0.112
5
10
2.59
2.48
5.07 (1.25) 1.63 1.25 1.30 -0.008
93 GME 18.75 19.00 20 Oct '17 52 C
P
0.331
0.314
33
148
0.63
1.20
1.83 17 Nov '17 80 C
P
0.328
0.325
20
3
0.96
1.50
2.46 (0.63) 0.72 0.63 1.14 -0.009
94 XLF 24.57 25.00 20 Oct '17 52 C
P
0.135
0.156
2,310
173
0.30
0.78
1.08 17 Nov '17 80 C
P
0.144
0.156
102
6
0.50
0.96
1.46 (0.38) 0.43 0.38 1.13 -0.009
95 GILD 75.74 75.00 17 Nov '17 80 C
P
0.230
0.213
425
156
3.30
2.80
6.10 15 Dec '17 108 C
P
0.227
0.224
371
9
3.95
3.65
7.60 (1.50) 2.17 1.50 1.45 -0.009
96 SLV 16.42 15.50 6 Oct '17 38 C
P
0.224
0.211
5
27
1.04
0.11
1.15 17 Nov '17 80 C
P
0.229
0.215
109
1
1.26
0.29
1.55 (0.40) 0.52 0.40 1.30 -0.009
97 VXX 47.87 48.00 17 Nov '17 80 C
P
0.755
0.778
60
43
6.55
6.95
13.50 15 Dec '17 108 C
P
0.763
0.781
48
13
7.90
8.30
16.20 (2.70) 5.33 2.70 1.97 -0.011
98 TZA 17.24 18.00 20 Oct '17 52 C
P
0.488
0.513
214
4
0.92
1.67
2.59 17 Nov '17 80 C
P
0.496
0.516
2
5
1.33
2.15
3.48 (0.89) 1.08 0.89 1.21 -0.011
99 SLV 16.42 17.00 20 Oct '17 52 C
P
0.225
0.216
8,244
346
0.32
0.87
1.19 17 Nov '17 80 C
P
0.234
0.219
725
11
0.49
1.02
1.51 (0.32) 0.52 0.32 1.62 -0.011
100 TLT 127.65 128.00 6 Oct '17 38 C
P
0.088
0.114
20
22
1.27
2.00
3.27 17 Nov '17 80 C
P
0.100
0.114
16
708
2.13
3.05
5.18 (1.91) 1.75 1.91 0.92 -0.011
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.