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 October 28, 2019. 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 PCG 3.80 3.00 1 Nov '19 4 C
P
3.393
4.340
808
2,860
0.95
0.27
1.22 20 Dec '19 53 C
P
2.342
2.434
103
928
1.70
0.88
2.58 (1.36) 0.65 1.36 0.48 2.957
2 PCG 3.80 4.00 1 Nov '19 4 C
P
3.580
3.864
2,778
3,249
0.45
0.70
1.15 20 Dec '19 53 C
P
2.256
2.277
245
143
1.28
1.49
2.77 (1.62) 0.93 1.62 0.57 2.910
3 PCG 3.80 4.50 1 Nov '19 4 C
P
3.595
3.725
2,656
314
0.30
0.92
1.22 6 Dec '19 39 C
P
2.330
2.342
23
3
1.03
1.73
2.76 (1.54) 0.97 1.54 0.63 2.648
4 PCG 3.80 3.00 1 Nov '19 4 C
P
3.393
4.340
808
2,860
0.95
0.27
1.22 6 Dec '19 39 C
P
2.511
2.577
3
23
1.67
0.83
2.50 (1.28) 0.53 1.28 0.41 2.645
5 PCG 3.80 4.00 1 Nov '19 4 C
P
3.580
3.864
2,778
3,249
0.45
0.70
1.15 6 Dec '19 39 C
P
2.544
2.311
35
26
1.19
1.30
2.49 (1.34) 0.97 1.34 0.72 2.588
6 FIT 5.64 6.00 1 Nov '19 4 C
P
2.317
2.318
6,927
561
0.39
0.74
1.13 20 Dec '19 53 C
P
1.045
1.042
2,451
55
0.78
1.14
1.92 (0.79) 1.01 0.79 1.28 2.549
7 PCG 3.80 3.50 1 Nov '19 4 C
P
3.543
3.885
762
2,166
0.66
0.43
1.09 6 Dec '19 39 C
P
2.584
2.357
8
58
1.40
1.09
2.49 (1.40) 0.66 1.40 0.47 2.488
8 FIT 5.64 6.50 1 Nov '19 4 C
P
2.398
2.351
2,458
11
0.26
1.07
1.33 6 Dec '19 39 C
P
1.146
1.141
52
5
0.61
1.48
2.09 (0.76) 1.04 0.76 1.37 2.464
9 FIT 5.64 6.00 1 Nov '19 4 C
P
2.317
2.318
6,927
561
0.39
0.74
1.13 6 Dec '19 39 C
P
1.137
1.179
203
4
0.75
1.13
1.88 (0.75) 0.93 0.75 1.24 2.319
10 FIT 5.64 5.00 1 Nov '19 4 C
P
2.161
2.029
10,860
4,637
0.86
0.17
1.03 20 Dec '19 53 C
P
1.047
1.010
1,206
324
1.25
0.59
1.84 (0.81) 0.67 0.81 0.83 2.132
11 FIT 5.64 5.50 1 Nov '19 4 C
P
2.162
2.097
7,626
3,905
0.57
0.38
0.95 6 Dec '19 39 C
P
1.160
1.078
148
122
0.97
0.81
1.78 (0.83) 0.66 0.83 0.80 2.022
12 DDD 8.93 9.00 1 Nov '19 4 C
P
1.697
1.375
88
17
0.25
0.24
0.49 20 Dec '19 53 C
P
0.620
0.630
79
2
0.94
0.99
1.93 (1.44) 0.18 1.44 0.12 1.821
13 SPWR 9.32 9.00 1 Nov '19 4 C
P
1.668
1.641
44
161
0.76
0.45
1.21 20 Dec '19 53 C
P
0.742
0.752
2
1
1.27
0.95
2.22 (1.01) 0.93 1.01 0.92 1.815
14 PINS 26.25 26.00 1 Nov '19 4 C
P
1.534
1.534
251
86
1.75
1.50
3.25 20 Dec '19 53 C
P
0.641
0.626
18
7
2.70
2.40
5.10 (1.85) 2.91 1.85 1.57 1.802
15 FIT 5.64 5.00 1 Nov '19 4 C
P
2.161
2.029
10,860
4,637
0.86
0.17
1.03 6 Dec '19 39 C
P
1.222
1.169
129
17
1.24
0.56
1.80 (0.77) 0.68 0.77 0.88 1.798
16 FLR 19.87 20.00 1 Nov '19 4 C
P
1.520
1.484
14
10
1.05
1.20
2.25 20 Dec '19 53 C
P
0.599
0.608
21
78
1.80
1.95
3.75 (1.50) 1.99 1.50 1.33 1.796
17 PINS 26.25 27.00 1 Nov '19 4 C
P
1.506
1.529
142
16
1.30
2.00
3.30 20 Dec '19 53 C
P
0.627
0.630
46
10
2.25
2.95
5.20 (1.90) 3.00 1.90 1.58 1.779
18 PINS 26.25 27.00 1 Nov '19 4 C
P
1.506
1.529
142
16
1.30
2.00
3.30 6 Dec '19 39 C
P
0.657
0.681
4
13
2.05
2.80
4.85 (1.55) 2.84 1.55 1.83 1.698
19 PCG 3.80 3.00 8 Nov '19 11 C
P
3.111
3.306
417
314
1.06
0.32
1.38 20 Dec '19 53 C
P
2.342
2.434
103
928
1.70
0.88
2.58 (1.20) 0.67 1.20 0.56 1.641
20 FIT 5.64 6.00 8 Nov '19 11 C
P
1.860
1.835
2,014
105
0.56
0.89
1.45 20 Dec '19 53 C
P
1.045
1.042
2,451
55
0.78
1.14
1.92 (0.47) 1.20 0.47 2.55 1.608
21 MAT 10.30 10.00 1 Nov '19 4 C
P
1.388
1.328
57
57
0.70
0.40
1.10 20 Dec '19 53 C
P
0.578
0.581
8
1
1.15
0.80
1.95 (0.85) 0.82 0.85 0.96 1.557
22 FIT 5.64 5.00 8 Nov '19 11 C
P
1.834
1.745
6,229
985
1.00
0.34
1.34 20 Dec '19 53 C
P
1.047
1.010
1,206
324
1.25
0.59
1.84 (0.50) 0.87 0.50 1.74 1.521
23 AMD 33.69 33.00 1 Nov '19 4 C
P
1.260
1.246
7,118
2,934
2.11
1.40
3.51 20 Dec '19 53 C
P
0.502
0.485
1,115
315
2.92
2.13
5.05 (1.54) 3.17 1.54 2.06 1.519
24 AMD 33.69 34.00 1 Nov '19 4 C
P
1.243
1.225
18,912
2,536
1.60
1.88
3.48 20 Dec '19 53 C
P
0.498
0.478
7,627
299
2.42
2.62
5.04 (1.56) 3.23 1.56 2.07 1.493
25 FIT 5.64 6.50 8 Nov '19 11 C
P
1.855
1.922
403
9
0.36
1.24
1.60 6 Dec '19 39 C
P
1.146
1.141
52
5
0.61
1.48
2.09 (0.49) 1.12 0.49 2.29 1.491
26 PCG 3.80 4.00 8 Nov '19 11 C
P
3.038
2.981
577
637
0.68
0.82
1.50 20 Dec '19 53 C
P
2.256
2.277
245
143
1.28
1.49
2.77 (1.27) 1.10 1.27 0.87 1.486
27 AMD 33.69 33.00 1 Nov '19 4 C
P
1.260
1.246
7,118
2,934
2.11
1.40
3.51 6 Dec '19 39 C
P
0.532
0.514
42
9
2.70
1.93
4.63 (1.12) 3.08 1.12 2.75 1.460
28 CREE 48.01 47.50 1 Nov '19 4 C
P
1.238
1.225
96
19
2.66
2.13
4.79 20 Dec '19 53 C
P
0.511
0.494
25
20
4.05
3.40
7.45 (2.66) 4.24 2.66 1.59 1.457
29 FIT 5.64 5.50 8 Nov '19 11 C
P
1.869
1.817
773
3,253
0.70
0.59
1.29 6 Dec '19 39 C
P
1.160
1.078
148
122
0.97
0.81
1.78 (0.49) 0.84 0.49 1.71 1.448
30 AMD 33.69 33.50 1 Nov '19 4 C
P
1.251
1.236
7,128
3,657
1.84
1.63
3.47 6 Dec '19 39 C
P
0.530
0.511
49
21
2.43
2.16
4.59 (1.12) 3.12 1.12 2.79 1.445
31 TWLO 106.40 105.00 1 Nov '19 4 C
P
1.275
1.258
131
198
6.30
4.80
11.10 20 Dec '19 53 C
P
0.553
0.536
32
20
9.70
8.00
17.70 (6.60) 9.92 6.60 1.50 1.443
32 MAT 10.30 10.00 1 Nov '19 4 C
P
1.388
1.328
57
57
0.70
0.40
1.10 6 Dec '19 39 C
P
0.659
0.615
1
1
1.10
0.75
1.85 (0.75) 0.80 0.75 1.07 1.442
33 AMD 33.69 34.00 1 Nov '19 4 C
P
1.243
1.225
18,912
2,536
1.60
1.88
3.48 6 Dec '19 39 C
P
0.524
0.505
93
5
2.19
2.41
4.60 (1.12) 3.14 1.12 2.80 1.440
34 AMD 33.69 34.50 1 Nov '19 4 C
P
1.234
1.216
3,595
463
1.37
2.15
3.52 6 Dec '19 39 C
P
0.522
0.506
41
1
1.96
2.70
4.66 (1.14) 3.17 1.14 2.78 1.421
35 FIT 5.64 6.00 8 Nov '19 11 C
P
1.860
1.835
2,014
105
0.56
0.89
1.45 6 Dec '19 39 C
P
1.137
1.179
203
4
0.75
1.13
1.88 (0.43) 1.07 0.43 2.49 1.378
36 PCG 3.80 3.00 15 Nov '19 18 C
P
3.225
2.924
16
459
1.19
0.49
1.68 20 Dec '19 53 C
P
2.342
2.434
103
928
1.70
0.88
2.58 (0.90) 0.81 0.90 0.90 1.373
37 TWLO 106.40 108.00 1 Nov '19 4 C
P
1.260
1.249
78
66
4.80
6.35
11.15 6 Dec '19 39 C
P
0.580
0.562
10
1
7.50
8.80
16.30 (5.15) 9.85 5.15 1.91 1.368
38 PCG 3.80 4.50 8 Nov '19 11 C
P
3.015
2.996
646
43
0.42
1.11
1.53 6 Dec '19 39 C
P
2.330
2.342
23
3
1.03
1.73
2.76 (1.23) 1.01 1.23 0.82 1.340
39 PCG 3.80 3.00 8 Nov '19 11 C
P
3.111
3.306
417
314
1.06
0.32
1.38 6 Dec '19 39 C
P
2.511
2.577
3
23
1.67
0.83
2.50 (1.12) 0.50 1.12 0.45 1.329
40 XNET 5.70 5.00 15 Nov '19 18 C
P
2.610
2.520
2,664
2,148
1.55
0.85
2.40 20 Dec '19 53 C
P
1.771
2.055
405
378
2.00
1.35
3.35 (0.95) 1.35 0.95 1.42 1.303
41 PCG 3.80 3.50 8 Nov '19 11 C
P
3.066
3.129
300
368
0.81
0.60
1.41 6 Dec '19 39 C
P
2.584
2.357
8
58
1.40
1.09
2.49 (1.08) 0.76 1.08 0.70 1.255
42 LYFT 44.42 45.00 1 Nov '19 4 C
P
1.145
1.124
1,946
86
1.85
2.38
4.23 20 Dec '19 53 C
P
0.533
0.518
100
30
3.40
3.90
7.30 (3.07) 3.76 3.07 1.22 1.219
43 CXO 65.00 65.00 1 Nov '19 4 C
P
1.106
1.078
32
69
2.90
2.85
5.75 20 Dec '19 53 C
P
0.490
0.478
4
12
5.00
4.90
9.90 (4.15) 4.94 4.15 1.19 1.216
44 FIT 5.64 5.00 8 Nov '19 11 C
P
1.834
1.745
6,229
985
1.00
0.34
1.34 6 Dec '19 39 C
P
1.222
1.169
129
17
1.24
0.56
1.80 (0.46) 0.83 0.46 1.80 1.188
45 PCG 3.80 4.00 8 Nov '19 11 C
P
3.038
2.981
577
637
0.68
0.82
1.50 6 Dec '19 39 C
P
2.544
2.311
35
26
1.19
1.30
2.49 (0.99) 1.08 0.99 1.09 1.164
46 GLW 30.61 30.00 1 Nov '19 4 C
P
0.868
0.892
409
2,316
1.31
0.82
2.13 20 Dec '19 53 C
P
0.301
0.330
23
61
1.77
1.27
3.04 (0.91) 1.83 0.91 2.01 1.129
47 GLW 30.61 31.00 1 Nov '19 4 C
P
0.835
0.859
2,538
105
0.81
1.21
2.02 20 Dec '19 53 C
P
0.293
0.329
131
26
1.23
1.79
3.02 (1.00) 1.79 1.00 1.79 1.072
48 PCG 3.80 3.00 15 Nov '19 18 C
P
3.225
2.924
16
459
1.19
0.49
1.68 6 Dec '19 39 C
P
2.511
2.577
3
23
1.67
0.83
2.50 (0.82) 0.58 0.82 0.71 1.061
49 FEYE 16.24 16.00 1 Nov '19 4 C
P
0.918
0.925
2,237
209
0.74
0.50
1.24 20 Dec '19 53 C
P
0.405
0.387
1,960
26
1.14
0.90
2.04 (0.80) 1.03 0.80 1.29 1.050
50 KHC 28.37 28.00 1 Nov '19 4 C
P
0.896
0.905
77
248
1.20
0.85
2.05 6 Dec '19 39 C
P
0.355
0.409
2
4
1.60
1.40
3.00 (0.95) 1.65 0.95 1.74 1.038
51 EA 96.72 96.50 1 Nov '19 4 C
P
0.877
0.870
246
241
3.60
3.35
6.95 6 Dec '19 39 C
P
0.362
0.358
1
1
4.90
4.50
9.40 (2.45) 6.01 2.45 2.45 1.027
52 EA 96.72 97.00 1 Nov '19 4 C
P
0.875
0.868
412
287
3.35
3.60
6.95 6 Dec '19 39 C
P
0.367
0.352
19
1
4.65
4.75
9.40 (2.45) 6.04 2.45 2.47 1.024
53 FIT 5.64 5.00 15 Nov '19 18 C
P
1.549
1.526
3,896
2,985
1.03
0.40
1.43 20 Dec '19 53 C
P
1.047
1.010
1,206
324
1.25
0.59
1.84 (0.41) 0.84 0.41 2.05 1.017
54 ZNGA 6.16 6.00 1 Nov '19 4 C
P
0.870
0.850
644
2,524
0.30
0.14
0.44 20 Dec '19 53 C
P
0.360
0.346
31
48
0.43
0.25
0.68 (0.24) 0.37 0.24 1.54 1.013
55 HEXO 2.32 2.00 15 Nov '19 18 C
P
1.510
1.714
330
454
0.45
0.15
0.60 20 Dec '19 53 C
P
0.963
1.265
9
54
0.60
0.30
0.90 (0.30) 0.24 0.30 0.80 0.995
56 TAP 54.57 55.00 1 Nov '19 4 C
P
0.829
0.777
20
25
1.55
1.90
3.45 20 Dec '19 53 C
P
0.291
0.323
14
1
2.30
3.00
5.30 (1.85) 3.03 1.85 1.64 0.992
57 HLF 40.57 40.00 1 Nov '19 4 C
P
0.891
0.897
18
22
1.76
1.22
2.98 20 Dec '19 53 C
P
0.406
0.398
10
24
2.83
2.20
5.03 (2.05) 2.60 2.05 1.27 0.984
58 HEXO 2.32 3.00 15 Nov '19 18 C
P
1.586
1.833
1,729
56
0.10
0.80
0.90 20 Dec '19 53 C
P
1.067
1.370
29
1
0.20
1.10
1.30 (0.40) 0.48 0.40 1.20 0.982
59 FB 189.40 185.00 1 Nov '19 4 C
P
0.774
0.756
2,360
2,859
8.45
3.90
12.35 20 Dec '19 53 C
P
0.320
0.306
538
214
11.65
6.70
18.35 (6.00) 10.75 6.00 1.79 0.904
60 FIT 5.64 6.00 15 Nov '19 18 C
P
1.464
1.524
4,294
200
0.58
0.96
1.54 20 Dec '19 53 C
P
1.045
1.042
2,451
55
0.78
1.14
1.92 (0.38) 1.14 0.38 3.00 0.902
61 GPOR 2.87 3.00 1 Nov '19 4 C
P
1.492
1.450
119
10
0.10
0.20
0.30 20 Dec '19 53 C
P
1.042
0.998
56
1
0.45
0.55
1.00 (0.70) 0.18 0.70 0.26 0.902
62 FB 189.40 190.00 1 Nov '19 4 C
P
0.757
0.744
7,653
2,466
5.65
6.10
11.75 20 Dec '19 53 C
P
0.311
0.296
2,108
237
8.80
8.85
17.65 (5.90) 10.78 5.90 1.83 0.894
63 STX 57.75 57.50 1 Nov '19 4 C
P
0.812
0.803
313
132
2.05
1.80
3.85 20 Dec '19 53 C
P
0.356
0.375
384
7,784
3.40
3.25
6.65 (2.80) 3.28 2.80 1.17 0.884
64 CLVS 3.95 3.00 15 Nov '19 18 C
P
1.807
2.095
1,938
1,140
1.05
0.10
1.15 20 Dec '19 53 C
P
1.289
1.739
809
19
1.50
0.55
2.05 (0.90) 0.20 0.90 0.22 0.874
65 X 12.31 11.50 1 Nov '19 4 C
P
1.041
1.054
998
2,716
1.01
0.21
1.22 6 Dec '19 39 C
P
0.595
0.628
61
51
1.40
0.63
2.03 (0.81) 0.90 0.81 1.11 0.871
66 FB 189.40 185.00 1 Nov '19 4 C
P
0.774
0.756
2,360
2,859
8.45
3.90
12.35 6 Dec '19 39 C
P
0.339
0.323
18
18
10.80
5.95
16.75 (4.40) 10.51 4.40 2.39 0.869
67 ROKU 146.88 145.00 8 Nov '19 11 C
P
1.193
1.166
745
228
12.80
10.80
23.60 20 Dec '19 53 C
P
0.754
0.740
134
155
17.85
15.45
33.30 (9.70) 19.19 9.70 1.98 0.866
68 WDC 62.73 62.50 1 Nov '19 4 C
P
0.854
0.843
141
201
2.31
2.06
4.37 20 Dec '19 53 C
P
0.426
0.408
857
164
4.25
3.80
8.05 (3.68) 3.85 3.68 1.05 0.864
69 FB 189.40 187.50 1 Nov '19 4 C
P
0.766
0.750
8,582
3,404
6.95
4.95
11.90 6 Dec '19 39 C
P
0.338
0.319
23
7
9.50
7.00
16.50 (4.60) 10.39 4.60 2.26 0.860
70 X 12.31 12.00 1 Nov '19 4 C
P
1.026
1.016
1,481
2,610
0.68
0.37
1.05 20 Dec '19 53 C
P
0.581
0.602
1,645
1,497
1.25
0.97
2.22 (1.17) 0.88 1.17 0.75 0.858
71 PCG 3.80 3.00 22 Nov '19 25 C
P
2.736
2.897
4
17
1.25
0.55
1.80 20 Dec '19 53 C
P
2.342
2.434
103
928
1.70
0.88
2.58 (0.78) 0.75 0.78 0.96 0.857
72 FB 189.40 190.00 1 Nov '19 4 C
P
0.757
0.744
7,653
2,466
5.65
6.10
11.75 6 Dec '19 39 C
P
0.330
0.315
22
52
8.00
8.15
16.15 (4.40) 10.52 4.40 2.39 0.856
73 X 12.31 12.00 1 Nov '19 4 C
P
1.026
1.016
1,481
2,610
0.68
0.37
1.05 6 Dec '19 39 C
P
0.585
0.615
12
53
1.10
0.84
1.94 (0.89) 0.86 0.89 0.97 0.841
74 X 12.31 13.00 1 Nov '19 4 C
P
0.982
0.993
4,024
251
0.24
0.93
1.17 20 Dec '19 53 C
P
0.564
0.591
1,731
547
0.79
1.52
2.31 (1.14) 1.03 1.14 0.90 0.819
75 X 12.31 12.50 1 Nov '19 4 C
P
0.993
1.003
3,911
794
0.42
0.61
1.03 6 Dec '19 39 C
P
0.576
0.609
107
2
0.86
1.10
1.96 (0.93) 0.87 0.93 0.94 0.811
76 AMRN 16.56 17.00 15 Nov '19 18 C
P
1.434
1.421
730
203
1.90
2.31
4.21 20 Dec '19 53 C
P
1.070
0.987
34
2
2.66
2.79
5.45 (1.24) 3.00 1.24 2.42 0.797
77 DDD 8.93 9.00 8 Nov '19 11 C
P
1.055
0.991
2
1
0.50
0.57
1.07 20 Dec '19 53 C
P
0.620
0.630
79
2
0.94
0.99
1.93 (0.86) 0.64 0.86 0.74 0.796
78 MPC 67.58 67.50 1 Nov '19 4 C
P
0.773
0.771
98
27
2.18
2.10
4.28 20 Dec '19 53 C
P
0.367
0.390
66
76
3.85
4.05
7.90 (3.62) 3.77 3.62 1.04 0.787
79 FIT 5.64 5.50 15 Nov '19 18 C
P
1.502
1.503
1,411
1,024
0.79
0.63
1.42 6 Dec '19 39 C
P
1.160
1.078
148
122
0.97
0.81
1.78 (0.36) 0.79 0.36 2.19 0.767
80 SPWR 9.32 9.00 8 Nov '19 11 C
P
1.151
1.111
13
15
0.84
0.52
1.36 20 Dec '19 53 C
P
0.742
0.752
2
1
1.27
0.95
2.22 (0.86) 0.93 0.86 1.08 0.767
81 ROKU 146.88 145.00 8 Nov '19 11 C
P
1.193
1.166
745
228
12.80
10.80
23.60 6 Dec '19 39 C
P
0.806
0.796
19
4
16.45
14.20
30.65 (7.05) 18.10 7.05 2.57 0.757
82 MPC 67.58 68.00 1 Nov '19 4 C
P
0.768
0.766
98
136
1.92
2.35
4.27 6 Dec '19 39 C
P
0.373
0.413
3
1
3.20
3.95
7.15 (2.88) 3.62 2.88 1.26 0.748
83 PCG 3.80 4.50 15 Nov '19 18 C
P
2.684
2.729
529
69
0.60
1.28
1.88 6 Dec '19 39 C
P
2.330
2.342
23
3
1.03
1.73
2.76 (0.88) 1.06 0.88 1.20 0.741
84 AAOI 10.16 10.00 8 Nov '19 11 C
P
1.115
1.202
11
104
0.81
0.72
1.53 20 Dec '19 53 C
P
0.790
0.786
20
5
1.38
1.17
2.55 (1.02) 1.08 1.02 1.06 0.741
85 MAT 10.30 10.00 8 Nov '19 11 C
P
0.982
0.910
52
11
0.75
0.45
1.20 20 Dec '19 53 C
P
0.578
0.581
8
1
1.15
0.80
1.95 (0.75) 0.80 0.75 1.07 0.734
86 WLL 7.15 7.00 8 Nov '19 11 C
P
1.355
1.334
4
122
0.69
0.54
1.23 20 Dec '19 53 C
P
1.003
0.963
7
1
1.16
0.98
2.14 (0.91) 0.92 0.91 1.01 0.723
87 FIT 5.64 6.50 15 Nov '19 18 C
P
1.533
1.472
2,227
22
0.44
1.22
1.66 6 Dec '19 39 C
P
1.146
1.141
52
5
0.61
1.48
2.09 (0.43) 0.95 0.43 2.21 0.719
88 MGM 28.55 28.00 1 Nov '19 4 C
P
0.673
0.691
569
91
1.08
0.54
1.62 20 Dec '19 53 C
P
0.317
0.329
10
10
1.69
1.17
2.86 (1.24) 1.38 1.24 1.11 0.718
89 MDLZ 52.41 52.50 1 Nov '19 4 C
P
0.586
0.568
218
265
1.21
1.28
2.49 20 Dec '19 53 C
P
0.227
0.211
3
86
1.80
1.75
3.55 (1.06) 2.27 1.06 2.14 0.716
90 ENPH 25.44 25.00 15 Nov '19 18 C
P
1.200
1.160
406
131
2.85
2.20
5.05 20 Dec '19 53 C
P
0.830
0.817
190
64
3.50
2.95
6.45 (1.40) 3.60 1.40 2.57 0.713
91 PCG 3.80 3.00 6 Dec '19 39 C
P
2.511
2.577
3
23
1.38
0.64
2.02 17 Jan '20 81 C
P
2.241
2.135
567
535
1.88
0.98
2.86 (0.84) 0.88 0.84 1.05 0.712
92 REZI 9.31 7.50 15 Nov '19 18 C
P
1.159
0.904
11
5
1.85
0.10
1.95 20 Dec '19 53 C
P
0.729
0.630
3
1
2.35
0.25
2.60 (0.65) 0.59 0.65 0.91 0.704
93 FLR 19.87 20.00 8 Nov '19 11 C
P
0.971
0.931
10
10
1.20
1.30
2.50 20 Dec '19 53 C
P
0.599
0.608
21
78
1.80
1.95
3.75 (1.25) 1.97 1.25 1.58 0.695
94 Z 34.97 34.50 8 Nov '19 11 C
P
1.023
0.979
1
27
2.55
1.95
4.50 6 Dec '19 39 C
P
0.678
0.632
1
5
3.40
2.70
6.10 (1.60) 3.30 1.60 2.06 0.692
95 CLVS 3.95 5.00 15 Nov '19 18 C
P
1.948
1.949
606
2
0.20
1.25
1.45 20 Dec '19 53 C
P
1.561
1.647
206
10
0.65
1.85
2.50 (1.05) 0.88 1.05 0.84 0.689
96 FIT 5.64 6.00 22 Nov '19 25 C
P
1.386
1.387
230
9
0.64
0.94
1.58 20 Dec '19 53 C
P
1.045
1.042
2,451
55
0.78
1.14
1.92 (0.34) 1.01 0.34 2.97 0.687
97 ZAGG 7.07 6.00 15 Nov '19 18 C
P
1.039
0.899
9
3
1.10
0.10
1.20 20 Dec '19 53 C
P
0.661
0.593
24
20
1.45
0.35
1.80 (0.60) 0.31 0.60 0.52 0.684
98 FIT 5.64 5.00 15 Nov '19 18 C
P
1.549
1.526
3,896
2,985
1.03
0.40
1.43 6 Dec '19 39 C
P
1.222
1.169
129
17
1.24
0.56
1.80 (0.37) 0.74 0.37 2.00 0.683
99 GM 36.64 36.00 1 Nov '19 4 C
P
0.624
0.617
1,100
3,824
1.28
0.64
1.92 20 Dec '19 53 C
P
0.264
0.302
211
429
1.83
1.38
3.21 (1.29) 1.66 1.29 1.29 0.675
100 FIT 5.64 6.00 15 Nov '19 18 C
P
1.464
1.524
4,294
200
0.58
0.96
1.54 6 Dec '19 39 C
P
1.137
1.179
203
4
0.75
1.13
1.88 (0.34) 0.95 0.34 2.79 0.672
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.