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 June 25, 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 RAD 2.11 2.00 13 Jul '18 18 C
P
0.642
1.273
111
1
0.16
0.03
0.19 17 Aug '18 53 C
P
0.475
0.644
145
40
0.28
0.18
0.46 (0.27) 0.00 0.27 0.00 0.796
2 BBBY 19.69 20.00 6 Jul '18 11 C
P
0.943
0.902
43
68
1.11
1.39
2.50 17 Aug '18 53 C
P
0.550
0.528
3,484
551
1.55
1.78
3.33 (0.83) 2.05 0.83 2.47 0.767
3 BBBY 19.69 20.00 6 Jul '18 11 C
P
0.943
0.902
43
68
1.11
1.39
2.50 3 Aug '18 39 C
P
0.599
0.574
10
12
1.43
1.67
3.10 (0.60) 1.94 0.60 3.23 0.672
4 RAD 2.11 2.00 13 Jul '18 18 C
P
0.642
1.273
111
1
0.16
0.03
0.19 3 Aug '18 39 C
P
0.554
0.711
8
19
0.26
0.21
0.47 (0.28) -0.04 0.28 -0.14 0.649
5 BBBY 19.69 20.00 13 Jul '18 18 C
P
0.783
0.766
2
15
1.20
1.47
2.67 17 Aug '18 53 C
P
0.550
0.528
3,484
551
1.55
1.78
3.33 (0.66) 1.96 0.66 2.97 0.470
6 CARA 15.85 17.50 20 Jul '18 25 C
P
1.241
1.227
834
3
1.40
2.90
4.30 17 Aug '18 53 C
P
0.987
1.011
67
4
1.80
3.60
5.40 (1.10) 2.68 1.10 2.44 0.469
7 CARA 15.85 15.00 20 Jul '18 25 C
P
1.194
1.169
31
169
2.25
1.40
3.65 17 Aug '18 53 C
P
0.997
0.988
2
7
2.90
2.10
5.00 (1.35) 1.87 1.35 1.39 0.378
8 BBBY 19.69 20.00 13 Jul '18 18 C
P
0.783
0.766
2
15
1.20
1.47
2.67 3 Aug '18 39 C
P
0.599
0.574
10
12
1.43
1.67
3.10 (0.43) 1.76 0.43 4.09 0.376
9 NKE 72.35 72.50 6 Jul '18 11 C
P
0.451
0.424
117
55
2.06
2.13
4.19 17 Aug '18 53 C
P
0.283
0.259
256
90
3.10
2.95
6.05 (1.86) 3.39 1.86 1.82 0.333
10 BBBY 19.69 20.00 20 Jul '18 25 C
P
0.700
0.687
407
365
1.28
1.56
2.84 17 Aug '18 53 C
P
0.550
0.528
3,484
551
1.55
1.78
3.33 (0.49) 1.85 0.49 3.78 0.309
11 NKE 72.35 72.50 6 Jul '18 11 C
P
0.451
0.424
117
55
2.06
2.13
4.19 3 Aug '18 39 C
P
0.303
0.275
10
5
2.89
2.77
5.66 (1.47) 3.08 1.47 2.10 0.297
12 PIR 2.96 3.00 20 Jul '18 25 C
P
0.868
0.820
261
106
0.20
0.25
0.45 17 Aug '18 53 C
P
0.729
0.665
20
71
0.35
0.35
0.70 (0.25) 0.20 0.25 0.80 0.294
13 NKE 72.35 73.00 6 Jul '18 11 C
P
0.436
0.411
49
224
1.82
2.35
4.17 3 Aug '18 39 C
P
0.299
0.275
2
1
2.64
3.05
5.69 (1.52) 3.03 1.52 1.99 0.273
14 SVXY 12.56 13.00 6 Jul '18 11 C
P
0.379
0.625
655
16
0.13
0.49
0.62 3 Aug '18 39 C
P
0.375
0.383
125
10
0.49
1.04
1.53 (0.91) 0.16 0.91 0.18 0.245
15 SOXS 11.11 12.00 20 Jul '18 25 C
P
0.974
0.979
100
135
0.65
1.55
2.20 17 Aug '18 53 C
P
0.889
0.826
8
16
1.25
2.15
3.40 (1.20) 1.03 1.20 0.86 0.238
16 SVXY 12.56 13.00 6 Jul '18 11 C
P
0.379
0.625
655
16
0.13
0.49
0.62 17 Aug '18 53 C
P
0.390
0.393
266
25
0.59
1.07
1.66 (1.04) 0.32 1.04 0.31 0.220
17 BBBY 19.69 20.00 20 Jul '18 25 C
P
0.700
0.687
407
365
1.28
1.56
2.84 3 Aug '18 39 C
P
0.599
0.574
10
12
1.43
1.67
3.10 (0.26) 1.51 0.26 5.81 0.214
18 SKX 29.51 30.00 20 Jul '18 25 C
P
0.623
0.592
44
31
1.55
1.90
3.45 17 Aug '18 53 C
P
0.533
0.493
44
4
2.25
2.55
4.80 (1.35) 1.99 1.35 1.47 0.189
19 AYI 120.11 120.00 20 Jul '18 25 C
P
0.512
0.483
61
25
6.30
5.90
12.20 17 Aug '18 53 C
P
0.416
0.390
31
34
7.80
7.30
15.10 (2.90) 7.59 2.90 2.62 0.188
20 ACN 156.16 160.00 6 Jul '18 11 C
P
0.301
0.284
32
55
1.65
5.30
6.95 17 Aug '18 53 C
P
0.215
0.186
176
21
3.60
6.80
10.40 (3.45) 5.13 3.45 1.49 0.184
21 SPWR 7.79 8.00 17 Aug '18 53 C
P
0.550
0.869
30
15
0.50
1.07
1.57 21 Sep '18 88 C
P
0.458
0.779
15
10
0.76
1.42
2.18 (0.61) 0.59 0.61 0.97 0.182
22 NKE 72.35 72.50 13 Jul '18 18 C
P
0.376
0.344
2
14
2.21
2.23
4.44 17 Aug '18 53 C
P
0.283
0.259
256
90
3.10
2.95
6.05 (1.61) 3.17 1.61 1.97 0.178
23 BBBY 19.69 20.00 27 Jul '18 32 C
P
0.627
0.620
4
2
1.30
1.57
2.87 17 Aug '18 53 C
P
0.550
0.528
3,484
551
1.55
1.78
3.33 (0.46) 1.55 0.46 3.37 0.169
24 EWW 46.13 46.00 6 Jul '18 11 C
P
0.308
0.349
166
2
0.98
0.89
1.87 17 Aug '18 53 C
P
0.248
0.246
349
265
1.82
1.68
3.50 (1.63) 1.41 1.63 0.87 0.163
25 GIS 46.01 42.50 20 Jul '18 25 C
P
0.440
0.351
166
630
3.80
0.51
4.31 17 Aug '18 53 C
P
0.339
0.292
196
60
4.15
0.82
4.97 (0.66) 2.25 0.66 3.41 0.159
26 SVXY 12.56 12.00 6 Jul '18 11 C
P
0.510
0.517
8
210
0.60
0.16
0.76 17 Aug '18 53 C
P
0.430
0.441
397
109
1.20
0.61
1.81 (1.05) 0.35 1.05 0.33 0.156
27 SVXY 12.56 12.00 6 Jul '18 11 C
P
0.510
0.517
8
210
0.60
0.16
0.76 3 Aug '18 39 C
P
0.420
0.451
31
2
1.14
0.53
1.67 (0.91) 0.22 0.91 0.24 0.156
28 EWW 46.13 45.50 6 Jul '18 11 C
P
0.316
0.355
4
24
1.29
0.68
1.97 3 Aug '18 39 C
P
0.258
0.259
207
1
1.93
1.31
3.24 (1.27) 1.28 1.27 1.01 0.155
29 SONC 35.01 32.50 20 Jul '18 25 C
P
0.468
0.462
7
353
3.00
0.65
3.65 17 Aug '18 53 C
P
0.384
0.393
2
13
3.80
1.10
4.90 (1.25) 1.49 1.25 1.19 0.153
30 TSM 36.51 37.00 20 Jul '18 25 C
P
0.394
0.232
43
135
0.85
1.25
2.10 17 Aug '18 53 C
P
0.344
0.130
16
16
1.35
1.70
3.05 (0.95) 0.95 0.95 1.00 0.152
31 TPX 51.13 50.00 17 Aug '18 53 C
P
0.541
0.521
20
39
4.60
3.40
8.00 21 Sep '18 88 C
P
0.469
0.442
20
12
5.40
4.00
9.40 (1.40) 4.14 1.40 2.96 0.151
32 SEDG 49.20 50.00 17 Aug '18 53 C
P
0.662
0.638
4
1
4.40
5.00
9.40 21 Sep '18 88 C
P
0.585
0.565
12
1
5.50
6.00
11.50 (2.10) 4.89 2.10 2.33 0.150
33 SKX 29.51 29.00 20 Jul '18 25 C
P
0.617
0.572
52
15
2.05
1.40
3.45 17 Aug '18 53 C
P
0.538
0.503
8
2
2.80
2.05
4.85 (1.40) 1.87 1.40 1.34 0.148
34 TWTR 44.17 45.00 27 Jul '18 32 C
P
0.660
0.641
57
37
3.00
3.65
6.65 17 Aug '18 53 C
P
0.596
0.559
2,125
137
3.65
4.25
7.90 (1.25) 3.60 1.25 2.88 0.146
35 SVXY 12.56 13.00 17 Aug '18 53 C
P
0.390
0.393
266
25
0.49
0.89
1.38 21 Sep '18 88 C
P
0.351
0.287
169
2
0.84
1.34
2.18 (0.80) 0.21 0.80 0.26 0.146
36 RF 18.35 18.00 20 Jul '18 25 C
P
0.348
0.343
119
306
0.83
0.45
1.28 17 Aug '18 53 C
P
0.278
0.270
199
166
1.01
0.59
1.60 (0.32) 0.75 0.32 2.34 0.143
37 NKE 72.35 72.50 13 Jul '18 18 C
P
0.376
0.344
2
14
2.21
2.23
4.44 3 Aug '18 39 C
P
0.303
0.275
10
5
2.89
2.77
5.66 (1.22) 2.69 1.22 2.20 0.142
38 SFUN 3.90 4.00 20 Jul '18 25 C
P
0.660
0.600
12
119
0.20
0.25
0.45 17 Aug '18 53 C
P
0.579
0.540
55
13
0.35
0.40
0.75 (0.30) 0.19 0.30 0.63 0.141
39 DF 10.76 10.00 17 Aug '18 53 C
P
0.446
0.463
1
7
1.10
0.35
1.45 21 Sep '18 88 C
P
0.371
0.398
48
36
1.30
0.55
1.85 (0.40) 0.54 0.40 1.35 0.140
40 KBH 24.86 26.00 20 Jul '18 25 C
P
0.490
0.451
190
47
0.76
1.81
2.57 17 Aug '18 53 C
P
0.418
0.384
42
37
1.11
2.19
3.30 (0.73) 1.53 0.73 2.10 0.139
41 TPX 51.13 52.50 17 Aug '18 53 C
P
0.533
0.514
62
40
3.40
4.60
8.00 21 Sep '18 88 C
P
0.467
0.441
379
2
4.20
5.30
9.50 (1.50) 4.30 1.50 2.87 0.139
42 GIS 46.01 50.00 20 Jul '18 25 C
P
0.351
0.305
1,835
3
0.33
4.65
4.98 17 Aug '18 53 C
P
0.280
0.238
52
39
0.55
4.90
5.45 (0.47) 2.34 0.47 4.98 0.137
43 DBX 32.52 33.00 17 Aug '18 53 C
P
0.701
0.687
9
13
3.10
3.50
6.60 21 Sep '18 88 C
P
0.629
0.622
16
5
4.00
4.40
8.40 (1.80) 3.22 1.80 1.79 0.137
44 STZ 228.04 230.00 13 Jul '18 18 C
P
0.312
0.295
1
2
5.20
6.80
12.00 17 Aug '18 53 C
P
0.239
0.233
70
40
7.50
9.20
16.70 (4.70) 8.52 4.70 1.81 0.135
45 PBR 9.59 9.00 6 Jul '18 11 C
P
0.654
0.608
613
336
0.72
0.15
0.87 17 Aug '18 53 C
P
0.581
0.547
102
353
1.18
0.52
1.70 (0.83) 0.53 0.83 0.64 0.135
46 AAXN 61.97 60.00 17 Aug '18 53 C
P
0.561
0.544
28
20
6.10
3.90
10.00 21 Sep '18 88 C
P
0.498
0.475
28
2
7.20
4.90
12.10 (2.10) 5.00 2.10 2.38 0.133
47 MRVL 20.18 21.00 6 Jul '18 11 C
P
0.463
0.468
25
10
0.20
1.02
1.22 17 Aug '18 53 C
P
0.401
0.397
2,772
43
0.90
1.70
2.60 (1.38) 0.86 1.38 0.62 0.132
48 FAZ 10.96 11.00 6 Jul '18 11 C
P
0.466
0.500
37
2
0.31
0.36
0.67 17 Aug '18 53 C
P
0.406
0.427
81
2
0.75
0.84
1.59 (0.92) 0.30 0.92 0.33 0.132
49 WBA 67.24 67.50 6 Jul '18 11 C
P
0.327
0.308
9
12
1.37
1.53
2.90 17 Aug '18 53 C
P
0.252
0.251
139
24
2.56
2.77
5.33 (2.43) 2.11 2.43 0.87 0.132
50 FEYE 15.80 16.00 3 Aug '18 39 C
P
0.524
0.443
10
10
0.84
0.98
1.82 21 Sep '18 88 C
P
0.428
0.408
34
37
1.28
1.40
2.68 (0.86) 1.07 0.86 1.24 0.132
51 KBH 24.86 23.00 20 Jul '18 25 C
P
0.517
0.492
45
19
2.41
0.48
2.89 17 Aug '18 53 C
P
0.454
0.424
63
3
2.76
0.80
3.56 (0.67) 1.52 0.67 2.27 0.132
52 SONC 35.01 35.00 20 Jul '18 25 C
P
0.433
0.440
530
454
1.50
1.45
2.95 17 Aug '18 53 C
P
0.374
0.369
24
29
2.10
2.05
4.15 (1.20) 1.62 1.20 1.35 0.130
53 CROX 17.68 18.00 17 Aug '18 53 C
P
0.583
0.550
34
390
1.35
1.55
2.90 21 Sep '18 88 C
P
0.516
0.487
35
7
1.70
1.90
3.60 (0.70) 1.50 0.70 2.14 0.130
54 ESIO 16.19 17.50 17 Aug '18 53 C
P
0.603
0.591
162
37
0.95
2.20
3.15 21 Sep '18 88 C
P
0.539
0.526
180
29
1.25
2.50
3.75 (0.60) 1.67 0.60 2.78 0.130
55 NLY 10.68 10.50 6 Jul '18 11 C
P
0.339
0.096
325
10
0.18
0.13
0.31 3 Aug '18 39 C
P
0.202
0.105
10
5
0.25
0.26
0.51 (0.20) 0.15 0.20 0.75 0.128
56 ESIO 16.19 15.00 17 Aug '18 53 C
P
0.624
0.600
34
14
2.10
0.85
2.95 21 Sep '18 88 C
P
0.560
0.537
165
33
2.45
1.15
3.60 (0.65) 1.35 0.65 2.08 0.128
57 TRIP 55.71 55.00 17 Aug '18 53 C
P
0.523
0.495
11
24
4.50
3.70
8.20 21 Sep '18 88 C
P
0.454
0.437
12
2
5.50
4.50
10.00 (1.80) 4.16 1.80 2.31 0.127
58 RF 18.35 19.00 20 Jul '18 25 C
P
0.352
0.320
103
10
0.38
0.98
1.36 17 Aug '18 53 C
P
0.284
0.261
124
28
0.54
1.12
1.66 (0.30) 0.82 0.30 2.73 0.127
59 DBX 32.52 32.00 17 Aug '18 53 C
P
0.701
0.671
23
31
3.50
2.90
6.40 21 Sep '18 88 C
P
0.622
0.623
13
13
4.40
3.80
8.20 (1.80) 3.04 1.80 1.69 0.126
60 KBH 24.86 25.00 20 Jul '18 25 C
P
0.493
0.457
68
106
1.18
1.24
2.42 17 Aug '18 53 C
P
0.426
0.399
51
35
1.55
1.60
3.15 (0.73) 1.51 0.73 2.07 0.125
61 TWTR 44.17 45.00 17 Aug '18 53 C
P
0.596
0.559
2,125
137
3.55
4.15
7.70 21 Sep '18 88 C
P
0.532
0.499
489
130
4.30
4.80
9.10 (1.40) 4.24 1.40 3.03 0.124
62 RIOT 6.57 7.00 17 Aug '18 53 C
P
0.749
1.299
1
3
0.55
1.40
1.95 21 Sep '18 88 C
P
0.638
1.287
6
6
0.80
2.00
2.80 (0.85) 0.78 0.85 0.92 0.123
63 LEN 49.22 47.50 20 Jul '18 25 C
P
0.443
0.425
64
8,554
3.05
1.36
4.41 17 Aug '18 53 C
P
0.390
0.354
382
517
3.85
1.94
5.79 (1.38) 2.45 1.38 1.78 0.123
64 DNR 4.47 4.50 17 Aug '18 53 C
P
0.831
0.744
8
27
0.50
0.50
1.00 21 Sep '18 88 C
P
0.759
0.695
58
40
0.75
0.70
1.45 (0.45) 0.35 0.45 0.78 0.121
65 GIS 46.01 47.50 20 Jul '18 25 C
P
0.343
0.316
2,066
104
0.84
2.66
3.50 17 Aug '18 53 C
P
0.282
0.256
167
6
1.18
2.98
4.16 (0.66) 2.11 0.66 3.20 0.121
66 SVXY 12.56 13.00 3 Aug '18 39 C
P
0.375
0.383
125
10
0.39
0.79
1.18 21 Sep '18 88 C
P
0.351
0.287
169
2
0.84
1.34
2.18 (1.00) 0.20 1.00 0.20 0.120
67 GRUB 101.78 100.00 17 Aug '18 53 C
P
0.551
0.524
11
4
9.20
7.00
16.20 21 Sep '18 88 C
P
0.491
0.465
17
8
10.80
8.30
19.10 (2.90) 8.73 2.90 3.01 0.120
68 TWTR 44.17 44.00 17 Aug '18 53 C
P
0.592
0.563
199
271
4.00
3.60
7.60 21 Sep '18 88 C
P
0.533
0.503
453
508
4.75
4.30
9.05 (1.45) 4.09 1.45 2.82 0.118
69 P 7.74 7.00 17 Aug '18 53 C
P
0.643
0.622
50
23
1.13
0.38
1.51 21 Sep '18 88 C
P
0.584
0.563
101
32
1.28
0.50
1.78 (0.27) 0.71 0.27 2.63 0.118
70 PETS 45.34 45.00 17 Aug '18 53 C
P
0.493
0.487
7
10
3.30
3.10
6.40 21 Sep '18 88 C
P
0.432
0.431
39
8
4.10
3.80
7.90 (1.50) 3.23 1.50 2.15 0.117
71 GIS 46.01 45.00 20 Jul '18 25 C
P
0.365
0.319
2,025
534
1.96
1.25
3.21 17 Aug '18 53 C
P
0.297
0.271
210
984
2.35
1.64
3.99 (0.78) 1.99 0.78 2.55 0.116
72 FEYE 15.80 15.00 17 Aug '18 53 C
P
0.480
0.474
1
3
1.48
0.65
2.13 21 Sep '18 88 C
P
0.427
0.411
20
51
1.80
0.89
2.69 (0.56) 0.97 0.56 1.73 0.115
73 SOGO 11.58 15.00 20 Jul '18 25 C
P
1.009
1.046
1,649
47
0.25
3.60
3.85 17 Aug '18 53 C
P
0.976
0.967
404
4
0.75
4.20
4.95 (1.10) 2.05 1.10 1.86 0.112
74 P 7.74 8.00 17 Aug '18 53 C
P
0.617
0.603
73
54
0.61
0.84
1.45 21 Sep '18 88 C
P
0.563
0.546
23
13
0.76
0.98
1.74 (0.29) 0.79 0.29 2.72 0.111
75 LEN 49.22 52.50 20 Jul '18 25 C
P
0.410
0.386
2,505
157
0.90
4.00
4.90 17 Aug '18 53 C
P
0.353
0.333
316
354
1.48
4.75
6.23 (1.33) 2.58 1.33 1.94 0.110
76 BB 10.01 10.00 6 Jul '18 11 C
P
0.455
0.419
318
223
0.29
0.27
0.56 17 Aug '18 53 C
P
0.397
0.367
573
597
0.62
0.56
1.18 (0.62) 0.40 0.62 0.65 0.110
77 ETSY 41.75 40.00 17 Aug '18 53 C
P
0.564
0.525
7
38
4.30
2.40
6.70 21 Sep '18 88 C
P
0.506
0.480
48
11
5.10
3.20
8.30 (1.60) 3.20 1.60 2.00 0.103
78 YINN 26.11 27.00 20 Jul '18 25 C
P
0.644
0.713
156
12
1.25
2.15
3.40 17 Aug '18 53 C
P
0.599
0.655
2
2
2.20
3.20
5.40 (2.00) 1.67 2.00 0.83 0.103
79 CMCM 10.32 11.00 17 Aug '18 53 C
P
0.536
0.738
53
20
0.45
1.40
1.85 21 Sep '18 88 C
P
0.465
0.707
102
12
0.75
1.90
2.65 (0.80) 0.77 0.80 0.96 0.103
80 AKS 4.55 5.00 17 Aug '18 53 C
P
0.560
0.532
1,346
341
0.21
0.64
0.85 21 Sep '18 88 C
P
0.515
0.475
892
40
0.30
0.72
1.02 (0.17) 0.43 0.17 2.53 0.102
81 SPLK 101.23 100.00 6 Jul '18 11 C
P
0.452
0.416
16
18
3.60
2.20
5.80 17 Aug '18 53 C
P
0.399
0.367
174
13
6.90
5.20
12.10 (6.30) 3.93 6.30 0.62 0.102
82 EBAY 37.11 37.00 3 Aug '18 39 C
P
0.338
0.312
3
4
1.66
1.42
3.08 21 Sep '18 88 C
P
0.288
0.261
80
93
2.19
1.84
4.03 (0.95) 1.99 0.95 2.09 0.101
83 C 65.75 65.00 13 Jul '18 18 C
P
0.311
0.272
252
24
2.06
1.15
3.21 17 Aug '18 53 C
P
0.239
0.242
819
621
2.82
2.09
4.91 (1.70) 2.11 1.70 1.24 0.100
84 FAZ 10.96 11.00 20 Jul '18 25 C
P
0.458
0.476
35
26
0.48
0.53
1.01 17 Aug '18 53 C
P
0.406
0.427
81
2
0.75
0.84
1.59 (0.58) 0.41 0.58 0.71 0.100
85 CLF 8.40 9.00 3 Aug '18 39 C
P
0.565
0.539
6
100
0.37
0.94
1.31 21 Sep '18 88 C
P
0.514
0.490
137
58
0.62
1.17
1.79 (0.48) 0.83 0.48 1.73 0.100
86 CLF 8.40 8.00 3 Aug '18 39 C
P
0.579
0.562
3
17
0.83
0.41
1.24 21 Sep '18 88 C
P
0.534
0.508
81
102
1.09
0.63
1.72 (0.48) 0.72 0.48 1.50 0.099
87 NKE 72.35 72.50 20 Jul '18 25 C
P
0.332
0.308
1,212
492
2.37
2.35
4.72 17 Aug '18 53 C
P
0.283
0.259
256
90
3.10
2.95
6.05 (1.33) 2.93 1.33 2.20 0.098
88 SVXY 12.56 12.00 20 Jul '18 25 C
P
0.475
0.493
244
106
0.88
0.33
1.21 17 Aug '18 53 C
P
0.430
0.441
397
109
1.20
0.61
1.81 (0.60) 0.53 0.60 0.88 0.097
89 SVXY 12.56 12.00 20 Jul '18 25 C
P
0.475
0.493
244
106
0.88
0.33
1.21 3 Aug '18 39 C
P
0.420
0.451
31
2
1.14
0.53
1.67 (0.46) 0.33 0.46 0.72 0.097
90 ETSY 41.75 45.00 17 Aug '18 53 C
P
0.537
0.516
57
27
2.10
5.20
7.30 21 Sep '18 88 C
P
0.497
0.460
27
23
2.85
5.80
8.65 (1.35) 3.89 1.35 2.88 0.096
91 FAST 49.85 50.00 20 Jul '18 25 C
P
0.345
0.331
128
239
1.65
1.75
3.40 17 Aug '18 53 C
P
0.282
0.298
113
92
2.10
2.40
4.50 (1.10) 2.05 1.10 1.86 0.096
92 GE 12.75 12.00 20 Jul '18 25 C
P
0.421
0.386
502
723
0.97
0.18
1.15 17 Aug '18 53 C
P
0.372
0.339
261
272
1.15
0.34
1.49 (0.34) 0.59 0.34 1.74 0.096
93 UNIT 21.58 20.00 20 Jul '18 25 C
P
0.442
0.488
80
89
1.50
0.40
1.90 17 Aug '18 53 C
P
0.321
0.514
122
106
2.10
1.05
3.15 (1.25) 0.56 1.25 0.45 0.095
94 EBAY 37.11 38.00 3 Aug '18 39 C
P
0.326
0.305
10
44
1.17
1.94
3.11 21 Sep '18 88 C
P
0.283
0.255
140
535
1.72
2.35
4.07 (0.96) 2.00 0.96 2.08 0.094
95 LEN 49.22 50.00 20 Jul '18 25 C
P
0.409
0.402
2,972
8,204
1.73
2.46
4.19 17 Aug '18 53 C
P
0.369
0.349
408
867
2.46
3.10
5.56 (1.37) 2.52 1.37 1.84 0.092
96 SCHN 34.70 35.00 20 Jul '18 25 C
P
0.480
0.414
207
34
1.45
1.60
3.05 17 Aug '18 53 C
P
0.422
0.380
29
22
2.10
2.35
4.45 (1.40) 1.64 1.40 1.17 0.092
97 UCTT 16.14 15.00 17 Aug '18 53 C
P
0.639
0.615
10
33
2.05
0.90
2.95 21 Sep '18 88 C
P
0.597
0.565
28
26
2.50
1.25
3.75 (0.80) 1.32 0.80 1.65 0.092
98 AKS 4.55 4.00 17 Aug '18 53 C
P
0.618
0.557
14
174
0.72
0.13
0.85 21 Sep '18 88 C
P
0.566
0.518
23
6
0.82
0.23
1.05 (0.20) 0.33 0.20 1.65 0.091
99 SCHN 34.70 33.00 20 Jul '18 25 C
P
0.494
0.462
41
9
2.60
0.80
3.40 17 Aug '18 53 C
P
0.460
0.405
1
110
3.30
1.45
4.75 (1.35) 1.75 1.35 1.30 0.091
100 NEPT 3.56 4.00 20 Jul '18 25 C
P
0.895
0.925
2,922
41
0.15
0.55
0.70 17 Aug '18 53 C
P
0.948
0.782
1,030
10
0.40
0.85
1.25 (0.55) 0.20 0.55 0.36 0.090
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.