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 July 31, 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 ARLO 4.30 5.00 20 Sep '19 51 C
P
0.928
0.851
25
5
0.30
0.90
1.20 18 Oct '19 79 C
P
0.835
0.687
10
10
0.45
1.15
1.60 (0.40) 0.42 0.40 1.05 0.258
2 ARLO 4.30 4.00 20 Sep '19 51 C
P
0.912
0.789
4
24
0.65
0.30
0.95 18 Oct '19 79 C
P
0.765
0.703
9
2
0.90
0.50
1.40 (0.45) 0.19 0.45 0.42 0.233
3 ROKU 103.33 105.00 6 Sep '19 37 C
P
0.783
0.766
10
1
9.35
10.80
20.15 18 Oct '19 79 C
P
0.681
0.664
119
25
12.50
13.70
26.20 (6.05) 12.79 6.05 2.11 0.203
4 KHC 31.98 32.50 6 Sep '19 37 C
P
0.377
0.446
11
20
1.10
1.85
2.95 18 Oct '19 79 C
P
0.298
0.335
131
10
1.65
2.45
4.10 (1.15) 1.60 1.15 1.39 0.190
5 GPRO 5.29 6.00 20 Sep '19 51 C
P
0.619
0.657
37
90
0.22
0.94
1.16 18 Oct '19 79 C
P
0.562
0.547
24
201
0.32
1.01
1.33 (0.17) 0.55 0.17 3.24 0.166
6 CTL 12.09 12.00 6 Sep '19 37 C
P
0.492
0.455
3
3
0.59
0.60
1.19 18 Oct '19 79 C
P
0.371
0.413
132
50
0.91
0.91
1.82 (0.63) 0.63 0.63 1.00 0.164
7 MAXR 7.36 7.50 20 Sep '19 51 C
P
1.037
1.073
35
6
1.00
1.15
2.15 18 Oct '19 79 C
P
0.999
0.976
14
5
1.35
1.55
2.90 (0.75) 0.85 0.75 1.13 0.135
8 ANF 18.93 18.00 20 Sep '19 51 C
P
0.585
0.641
20
22
2.10
1.29
3.39 18 Oct '19 79 C
P
0.531
0.574
35
14
2.38
1.55
3.93 (0.54) 1.62 0.54 3.00 0.121
9 NEWM 10.78 10.00 20 Sep '19 51 C
P
0.408
0.557
1
2
0.95
0.45
1.40 18 Oct '19 79 C
P
0.355
0.491
43
14
1.20
0.70
1.90 (0.50) 0.42 0.50 0.84 0.120
10 ANF 18.93 19.00 20 Sep '19 51 C
P
0.581
0.633
20
24
1.59
1.79
3.38 18 Oct '19 79 C
P
0.526
0.569
10
10
1.87
2.05
3.92 (0.54) 1.72 0.54 3.19 0.119
11 TEVA 7.93 7.00 20 Sep '19 51 C
P
0.775
0.729
32
360
1.37
0.41
1.78 18 Oct '19 79 C
P
0.708
0.679
229
18
1.55
0.55
2.10 (0.32) 0.73 0.32 2.28 0.117
12 IGT 13.35 13.00 20 Sep '19 51 C
P
0.438
0.506
200
1
0.90
0.75
1.65 18 Oct '19 79 C
P
0.392
0.440
50
2
1.25
1.05
2.30 (0.65) 0.52 0.65 0.80 0.113
13 ADSK 156.17 160.00 6 Sep '19 37 C
P
0.401
0.382
40
13
6.15
9.60
15.75 18 Oct '19 79 C
P
0.349
0.330
7
1
8.60
11.70
20.30 (4.55) 9.97 4.55 2.19 0.104
14 CAKE 43.08 40.00 20 Sep '19 51 C
P
0.348
0.348
3
97
3.70
0.85
4.55 18 Oct '19 79 C
P
0.292
0.308
1
40
4.30
1.30
5.60 (1.05) 1.55 1.05 1.48 0.096
15 BZUN 49.61 45.00 20 Sep '19 51 C
P
0.595
0.657
1
3
6.70
2.45
9.15 18 Oct '19 79 C
P
0.551
0.607
43
12
7.60
3.50
11.10 (1.95) 3.70 1.95 1.90 0.094
16 APHA 5.38 5.00 20 Sep '19 51 C
P
0.663
0.875
108
211
0.70
0.40
1.10 18 Oct '19 79 C
P
0.612
0.835
121
22
0.85
0.70
1.55 (0.45) 0.33 0.45 0.73 0.091
17 SVMK 16.97 17.50 20 Sep '19 51 C
P
0.568
0.526
1
5
1.05
1.50
2.55 18 Oct '19 79 C
P
0.507
0.496
50
1
1.50
1.95
3.45 (0.90) 1.00 0.90 1.11 0.090
18 ROKU 103.33 105.00 20 Sep '19 51 C
P
0.722
0.710
54
110
10.35
11.70
22.05 18 Oct '19 79 C
P
0.681
0.664
119
25
12.50
13.70
26.20 (4.15) 11.15 4.15 2.69 0.086
19 TEVA 7.93 8.00 20 Sep '19 51 C
P
0.708
0.677
413
123
0.79
0.82
1.61 18 Oct '19 79 C
P
0.666
0.638
35
35
0.96
1.00
1.96 (0.35) 0.78 0.35 2.23 0.080
20 CNX 8.22 9.00 20 Sep '19 51 C
P
0.616
0.585
4,248
10
0.44
1.17
1.61 18 Oct '19 79 C
P
0.568
0.554
478
356
0.59
1.35
1.94 (0.33) 0.76 0.33 2.30 0.079
21 HTZ 15.52 15.00 20 Sep '19 51 C
P
0.615
0.549
4
4
1.50
0.90
2.40 18 Oct '19 79 C
P
0.573
0.514
81
1,018
2.10
1.45
3.55 (1.15) 0.62 1.15 0.54 0.076
22 NVDA 168.74 170.00 6 Sep '19 37 C
P
0.415
0.406
30
18
8.20
9.25
17.45 18 Oct '19 79 C
P
0.381
0.366
133
47
11.55
12.10
23.65 (6.20) 10.77 6.20 1.74 0.074
23 BZUN 49.61 50.00 20 Sep '19 51 C
P
0.582
0.636
52
25
4.00
4.70
8.70 18 Oct '19 79 C
P
0.544
0.601
48
16
5.10
5.90
11.00 (2.30) 3.91 2.30 1.70 0.073
24 WORK 33.42 35.00 20 Sep '19 51 C
P
0.542
0.526
1,052
30
2.00
3.40
5.40 18 Oct '19 79 C
P
0.511
0.485
37
7
2.60
4.00
6.60 (1.20) 2.58 1.20 2.15 0.072
25 MYL 20.90 20.00 6 Sep '19 37 C
P
0.468
0.401
20
7
1.52
0.59
2.11 18 Oct '19 79 C
P
0.416
0.381
314
183
2.16
1.15
3.31 (1.20) 0.93 1.20 0.78 0.071
26 IRM 29.41 32.50 20 Sep '19 51 C
P
0.225
0.380
92
20
0.10
3.50
3.60 18 Oct '19 79 C
P
0.214
0.320
106
1
0.35
4.10
4.45 (0.85) 1.03 0.85 1.21 0.070
27 CGC 32.64 32.50 6 Sep '19 37 C
P
0.539
0.590
5
7
2.06
2.22
4.28 18 Oct '19 79 C
P
0.472
0.589
42
4
3.05
3.60
6.65 (2.37) 2.23 2.37 0.94 0.068
28 NTNX 22.70 22.50 20 Sep '19 51 C
P
0.697
0.656
4
3
2.30
2.05
4.35 18 Oct '19 79 C
P
0.643
0.643
43
61
2.95
2.65
5.60 (1.25) 1.89 1.25 1.51 0.067
29 TSN 79.50 80.00 6 Sep '19 37 C
P
0.270
0.279
1
2
2.40
2.95
5.35 18 Oct '19 79 C
P
0.240
0.243
21
30
3.50
3.90
7.40 (2.05) 3.12 2.05 1.52 0.066
30 CAKE 43.08 45.00 20 Sep '19 51 C
P
0.311
0.339
26
26
1.20
3.20
4.40 18 Oct '19 79 C
P
0.290
0.294
3
3
1.65
3.70
5.35 (0.95) 1.90 0.95 2.00 0.066
31 X 15.03 15.00 6 Sep '19 37 C
P
0.537
0.560
18
8
1.02
1.00
2.02 18 Oct '19 79 C
P
0.517
0.516
669
113
1.47
1.45
2.92 (0.90) 1.17 0.90 1.30 0.064
32 CVS 55.87 55.00 6 Sep '19 37 C
P
0.303
0.284
3
37
2.57
1.57
4.14 18 Oct '19 79 C
P
0.276
0.250
79
31
3.40
2.24
5.64 (1.50) 2.37 1.50 1.58 0.061
33 KHC 31.98 32.50 20 Sep '19 51 C
P
0.320
0.372
94
21
1.20
1.95
3.15 18 Oct '19 79 C
P
0.298
0.335
131
10
1.65
2.45
4.10 (0.95) 1.28 0.95 1.35 0.060
34 X 15.03 16.00 6 Sep '19 37 C
P
0.527
0.532
3
5
0.61
1.58
2.19 18 Oct '19 79 C
P
0.504
0.496
516
336
1.05
2.01
3.06 (0.87) 1.27 0.87 1.46 0.059
35 PAAS 15.19 14.00 20 Sep '19 51 C
P
0.506
0.411
4
35
1.65
0.40
2.05 18 Oct '19 79 C
P
0.435
0.427
36
21
1.95
0.70
2.65 (0.60) 0.71 0.60 1.18 0.056
36 AMAT 49.37 49.00 6 Sep '19 37 C
P
0.363
0.357
43
8
2.23
2.01
4.24 18 Oct '19 79 C
P
0.333
0.332
31
11
3.30
2.84
6.14 (1.90) 2.45 1.90 1.29 0.054
37 CTL 12.09 13.00 20 Sep '19 51 C
P
0.375
0.427
239
11
0.27
1.23
1.50 18 Oct '19 79 C
P
0.351
0.398
31
30
0.49
1.51
2.00 (0.50) 0.56 0.50 1.12 0.054
38 TIVO 7.58 7.00 20 Sep '19 51 C
P
0.557
0.550
4
1
0.80
0.25
1.05 18 Oct '19 79 C
P
0.493
0.562
5
1
1.10
0.55
1.65 (0.60) 0.20 0.60 0.33 0.052
39 PDD 22.27 21.00 20 Sep '19 51 C
P
0.482
0.451
67
100
2.20
0.85
3.05 18 Oct '19 79 C
P
0.452
0.429
956
118
2.55
1.20
3.75 (0.70) 1.31 0.70 1.87 0.051
40 CRM 154.50 155.00 6 Sep '19 37 C
P
0.323
0.308
1
6
6.05
6.20
12.25 18 Oct '19 79 C
P
0.300
0.280
87
70
8.50
8.30
16.80 (4.55) 7.47 4.55 1.64 0.051
41 TELL 6.17 7.50 20 Sep '19 51 C
P
0.808
0.812
20
10
0.30
1.60
1.90 18 Oct '19 79 C
P
0.773
0.799
161
332
0.50
1.90
2.40 (0.50) 0.78 0.50 1.56 0.049
42 ADSK 156.17 160.00 20 Sep '19 51 C
P
0.374
0.354
380
20
6.90
10.25
17.15 18 Oct '19 79 C
P
0.349
0.330
7
1
8.60
11.70
20.30 (3.15) 8.63 3.15 2.74 0.049
43 TEVA 7.93 8.00 6 Sep '19 37 C
P
0.692
0.659
1
1
0.65
0.67
1.32 18 Oct '19 79 C
P
0.666
0.638
35
35
0.96
1.00
1.96 (0.64) 0.75 0.64 1.17 0.047
44 WMT 110.38 110.00 6 Sep '19 37 C
P
0.205
0.229
1
24
3.00
2.97
5.97 18 Oct '19 79 C
P
0.191
0.198
114
177
4.20
3.85
8.05 (2.08) 3.64 2.08 1.75 0.046
45 KR 21.16 22.00 20 Sep '19 51 C
P
0.293
0.323
34
9
0.56
1.49
2.05 18 Oct '19 79 C
P
0.276
0.294
127
40
0.76
1.64
2.40 (0.35) 1.01 0.35 2.89 0.045
46 BIDU 111.71 110.00 20 Sep '19 51 C
P
0.376
0.354
50
142
7.05
4.90
11.95 18 Oct '19 79 C
P
0.354
0.331
10
413
8.30
6.00
14.30 (2.35) 5.82 2.35 2.48 0.044
47 CTSH 65.14 65.00 20 Sep '19 51 C
P
0.286
0.292
8
7
2.75
2.60
5.35 18 Oct '19 79 C
P
0.275
0.261
2
109
3.50
3.20
6.70 (1.35) 2.43 1.35 1.80 0.043
48 AMAT 49.37 50.00 6 Sep '19 37 C
P
0.342
0.356
8
20
1.81
2.52
4.33 18 Oct '19 79 C
P
0.329
0.326
35
67
2.80
3.35
6.15 (1.82) 2.56 1.82 1.41 0.043
49 HAL 23.00 22.50 6 Sep '19 37 C
P
0.352
0.390
11
5
1.25
0.81
2.06 18 Oct '19 79 C
P
0.342
0.358
54
168
1.76
1.28
3.04 (0.98) 1.12 0.98 1.14 0.042
50 BABA 173.11 170.00 6 Sep '19 37 C
P
0.336
0.317
45
17
8.90
5.40
14.30 18 Oct '19 79 C
P
0.317
0.294
131
464
11.90
7.85
19.75 (5.45) 8.43 5.45 1.55 0.042
51 CNX 8.22 8.00 20 Sep '19 51 C
P
0.628
0.594
91
11,202
0.86
0.59
1.45 18 Oct '19 79 C
P
0.608
0.573
126
458
1.07
0.77
1.84 (0.39) 0.63 0.39 1.62 0.041
52 EL 184.19 180.00 20 Sep '19 51 C
P
0.283
0.284
11
929
9.80
5.60
15.40 18 Oct '19 79 C
P
0.265
0.261
6
1
11.50
7.00
18.50 (3.10) 7.17 3.10 2.31 0.041
53 KR 21.16 21.00 20 Sep '19 51 C
P
0.300
0.324
715
76
1.00
0.92
1.92 18 Oct '19 79 C
P
0.283
0.301
36
55
1.22
1.10
2.32 (0.40) 0.93 0.40 2.33 0.040
54 NVDA 168.74 165.00 20 Sep '19 51 C
P
0.406
0.393
313
286
12.00
7.90
19.90 18 Oct '19 79 C
P
0.388
0.371
26
32
14.15
9.70
23.85 (3.95) 9.63 3.95 2.44 0.040
55 SYMC 21.56 22.00 20 Sep '19 51 C
P
0.386
0.380
257
279
0.91
1.34
2.25 18 Oct '19 79 C
P
0.371
0.355
193
37
1.45
1.82
3.27 (1.02) 0.71 1.02 0.70 0.040
56 DE 165.65 170.00 6 Sep '19 37 C
P
0.286
0.272
1
1
4.10
8.10
12.20 18 Oct '19 79 C
P
0.258
0.260
9
286
6.25
10.40
16.65 (4.45) 7.32 4.45 1.64 0.040
57 LOW 101.40 100.00 20 Sep '19 51 C
P
0.301
0.279
176
79
5.20
3.45
8.65 18 Oct '19 79 C
P
0.283
0.257
34
14
6.15
4.15
10.30 (1.65) 4.21 1.65 2.55 0.040
58 OLLI 84.69 85.00 20 Sep '19 51 C
P
0.359
0.341
8
11
4.20
4.30
8.50 18 Oct '19 79 C
P
0.341
0.321
34
2
5.40
5.30
10.70 (2.20) 3.90 2.20 1.77 0.039
59 CTL 12.09 12.00 20 Sep '19 51 C
P
0.377
0.444
35
13
0.67
0.71
1.38 18 Oct '19 79 C
P
0.371
0.413
132
50
0.91
0.91
1.82 (0.44) 0.58 0.44 1.32 0.038
60 NVDA 168.74 170.00 20 Sep '19 51 C
P
0.399
0.385
723
388
9.35
10.25
19.60 18 Oct '19 79 C
P
0.381
0.366
133
47
11.55
12.10
23.65 (4.05) 9.72 4.05 2.40 0.037
61 EL 184.19 185.00 20 Sep '19 51 C
P
0.273
0.272
65
59
7.00
7.70
14.70 18 Oct '19 79 C
P
0.257
0.251
4
26
8.70
9.10
17.80 (3.10) 7.10 3.10 2.29 0.037
62 BABA 173.11 175.00 6 Sep '19 37 C
P
0.329
0.309
56
372
6.30
7.75
14.05 18 Oct '19 79 C
P
0.312
0.289
139
153
9.30
10.25
19.55 (5.50) 8.56 5.50 1.56 0.037
63 EGO 7.70 7.00 20 Sep '19 51 C
P
0.634
0.637
209
83
1.05
0.35
1.40 18 Oct '19 79 C
P
0.626
0.608
27
2
1.30
0.60
1.90 (0.50) 0.44 0.50 0.88 0.036
64 BILI 15.15 15.00 20 Sep '19 51 C
P
0.526
0.547
8
11
1.20
1.10
2.30 18 Oct '19 79 C
P
0.525
0.513
19
13
1.65
1.40
3.05 (0.75) 0.94 0.75 1.25 0.034
65 OR 11.80 12.50 20 Sep '19 51 C
P
0.383
0.294
36
9
0.20
0.90
1.10 18 Oct '19 79 C
P
0.342
0.301
8
2
0.60
1.15
1.75 (0.65) 0.22 0.65 0.34 0.034
66 WRK 36.05 35.00 20 Sep '19 51 C
P
0.280
0.342
36
18
2.00
1.25
3.25 18 Oct '19 79 C
P
0.278
0.311
4
3
2.55
1.70
4.25 (1.00) 1.24 1.00 1.24 0.033
67 WUBA 56.38 55.00 20 Sep '19 51 C
P
0.439
0.429
6
10
4.30
2.80
7.10 18 Oct '19 79 C
P
0.431
0.405
22
7
5.40
3.70
9.10 (2.00) 2.99 2.00 1.50 0.032
68 X 15.03 16.00 20 Sep '19 51 C
P
0.513
0.519
538
40
0.76
1.71
2.47 18 Oct '19 79 C
P
0.504
0.496
516
336
1.05
2.01
3.06 (0.59) 1.14 0.59 1.93 0.032
69 HD 213.69 215.00 6 Sep '19 37 C
P
0.204
0.223
290
1
4.75
6.60
11.35 18 Oct '19 79 C
P
0.190
0.205
59
52
7.05
8.75
15.80 (4.45) 6.90 4.45 1.55 0.032
70 CVS 55.87 55.00 20 Sep '19 51 C
P
0.289
0.267
40
1,431
2.83
1.78
4.61 18 Oct '19 79 C
P
0.276
0.250
79
31
3.40
2.24
5.64 (1.03) 2.11 1.03 2.05 0.031
71 DVN 27.00 27.00 20 Sep '19 51 C
P
0.409
0.407
30
49
1.63
1.62
3.25 18 Oct '19 79 C
P
0.395
0.391
48
112
2.00
1.95
3.95 (0.70) 1.60 0.70 2.29 0.030
72 IRM 29.41 30.00 20 Sep '19 51 C
P
0.246
0.326
235
129
0.75
1.70
2.45 18 Oct '19 79 C
P
0.232
0.310
49
108
1.05
2.10
3.15 (0.70) 1.06 0.70 1.51 0.030
73 BHC 23.97 23.00 20 Sep '19 51 C
P
0.409
0.387
49
3
1.96
0.90
2.86 18 Oct '19 79 C
P
0.397
0.370
41
36
2.29
1.17
3.46 (0.60) 1.31 0.60 2.18 0.030
74 TSN 79.50 80.00 20 Sep '19 51 C
P
0.250
0.262
6
15
2.70
3.20
5.90 18 Oct '19 79 C
P
0.240
0.243
21
30
3.50
3.90
7.40 (1.50) 2.69 1.50 1.79 0.029
75 APA 24.42 25.00 20 Sep '19 51 C
P
0.437
0.417
71
72
1.27
1.81
3.08 18 Oct '19 79 C
P
0.423
0.403
54
3
1.73
2.18
3.91 (0.83) 1.41 0.83 1.70 0.028
76 ENB 33.39 32.50 20 Sep '19 51 C
P
0.150
0.233
6
36
1.20
0.70
1.90 18 Oct '19 79 C
P
0.140
0.215
131
24
1.50
0.95
2.45 (0.55) 0.70 0.55 1.27 0.028
77 FLS 50.03 50.00 20 Sep '19 51 C
P
0.318
0.319
11
10
2.35
2.25
4.60 18 Oct '19 79 C
P
0.303
0.307
4
1
2.90
2.85
5.75 (1.15) 2.16 1.15 1.88 0.028
78 X 15.03 15.00 20 Sep '19 51 C
P
0.524
0.536
389
127
1.18
1.15
2.33 18 Oct '19 79 C
P
0.517
0.516
669
113
1.47
1.45
2.92 (0.59) 1.09 0.59 1.85 0.028
79 TJX 54.56 52.50 20 Sep '19 51 C
P
0.249
0.233
3
41
2.95
0.95
3.90 18 Oct '19 79 C
P
0.230
0.224
175
17
3.70
1.35
5.05 (1.15) 1.44 1.15 1.25 0.027
80 CGC 32.64 32.50 20 Sep '19 51 C
P
0.497
0.591
43
34
2.43
2.73
5.16 18 Oct '19 79 C
P
0.472
0.589
42
4
3.05
3.60
6.65 (1.49) 2.25 1.49 1.51 0.027
81 DVN 27.00 28.00 20 Sep '19 51 C
P
0.400
0.397
32
8
1.17
2.11
3.28 18 Oct '19 79 C
P
0.387
0.382
53
10
1.53
2.48
4.01 (0.73) 1.61 0.73 2.21 0.027
82 HMC 24.88 25.00 20 Sep '19 51 C
P
0.229
0.180
8
4
0.65
0.65
1.30 18 Oct '19 79 C
P
0.183
0.201
25
2
0.90
1.05
1.95 (0.65) 0.39 0.65 0.60 0.026
83 PAAS 15.19 15.00 20 Sep '19 51 C
P
0.444
0.420
36
93
1.05
0.80
1.85 18 Oct '19 79 C
P
0.427
0.412
52
53
1.35
1.10
2.45 (0.60) 0.76 0.60 1.27 0.026
84 LVS 60.44 60.00 20 Sep '19 51 C
P
0.266
0.297
73
2,410
2.60
2.42
5.02 18 Oct '19 79 C
P
0.250
0.288
2
51
3.15
3.00
6.15 (1.13) 2.37 1.13 2.10 0.026
85 WMT 110.38 110.00 20 Sep '19 51 C
P
0.200
0.214
482
192
3.45
3.25
6.70 18 Oct '19 79 C
P
0.191
0.198
114
177
4.20
3.85
8.05 (1.35) 3.29 1.35 2.44 0.025
86 RGLD 114.45 110.00 20 Sep '19 51 C
P
0.285
0.261
20
2
7.20
2.35
9.55 18 Oct '19 79 C
P
0.270
0.251
13
20
8.30
3.60
11.90 (2.35) 3.87 2.35 1.65 0.025
87 CRM 154.50 150.00 20 Sep '19 51 C
P
0.324
0.303
58
136
9.80
4.75
14.55 18 Oct '19 79 C
P
0.312
0.291
18
40
11.40
6.15
17.55 (3.00) 6.81 3.00 2.27 0.024
88 WMB 24.64 24.00 20 Sep '19 51 C
P
0.236
0.278
1
11
1.19
0.69
1.88 18 Oct '19 79 C
P
0.221
0.269
10
428
1.40
0.92
2.32 (0.44) 0.84 0.44 1.91 0.024
89 YINN 18.75 17.00 20 Sep '19 51 C
P
0.579
0.551
1
37
2.50
0.70
3.20 18 Oct '19 79 C
P
0.562
0.544
1
2
3.00
1.10
4.10 (0.90) 1.14 0.90 1.27 0.023
90 BABA 173.11 170.00 20 Sep '19 51 C
P
0.328
0.307
1,142
379
10.00
6.30
16.30 18 Oct '19 79 C
P
0.317
0.294
131
464
11.90
7.85
19.75 (3.45) 7.82 3.45 2.27 0.023
91 CRM 154.50 155.00 20 Sep '19 51 C
P
0.311
0.292
453
145
6.90
6.90
13.80 18 Oct '19 79 C
P
0.300
0.280
87
70
8.50
8.30
16.80 (3.00) 6.75 3.00 2.25 0.022
92 DBX 23.56 24.00 20 Sep '19 51 C
P
0.404
0.381
2
1
1.15
1.50
2.65 18 Oct '19 79 C
P
0.397
0.365
52
21
1.60
1.90
3.50 (0.85) 1.13 0.85 1.33 0.022
93 LPI 3.32 3.00 20 Sep '19 51 C
P
0.783
0.717
16
25
0.45
0.10
0.55 18 Oct '19 79 C
P
0.718
0.760
64
2,033
0.70
0.35
1.05 (0.50) -0.02 0.50 -0.04 0.021
94 DE 165.65 165.00 20 Sep '19 51 C
P
0.289
0.262
36
85
7.20
5.95
13.15 18 Oct '19 79 C
P
0.265
0.265
28
2
8.70
7.85
16.55 (3.40) 6.09 3.40 1.79 0.021
95 BABA 173.11 175.00 20 Sep '19 51 C
P
0.321
0.301
3,480
1,171
7.35
8.70
16.05 18 Oct '19 79 C
P
0.312
0.289
139
153
9.30
10.25
19.55 (3.50) 7.91 3.50 2.26 0.021
96 BGFV 2.13 2.50 20 Sep '19 51 C
P
1.035
0.596
437
40
0.15
0.40
0.55 18 Oct '19 79 C
P
0.959
0.653
147
6
0.30
0.70
1.00 (0.45) -0.01 0.45 -0.02 0.019
97 EXC 45.06 46.00 20 Sep '19 51 C
P
0.185
0.209
120
16
0.75
1.85
2.60 18 Oct '19 79 C
P
0.184
0.192
39
10
1.25
2.20
3.45 (0.85) 1.03 0.85 1.21 0.019
98 HD 213.69 210.00 20 Sep '19 51 C
P
0.200
0.221
31
97
8.30
5.20
13.50 18 Oct '19 79 C
P
0.193
0.210
26
56
9.90
6.50
16.40 (2.90) 6.28 2.90 2.17 0.018
99 RIO 57.08 57.50 20 Sep '19 51 C
P
0.198
0.351
1,343
46
1.40
3.10
4.50 18 Oct '19 79 C
P
0.205
0.327
84
12,026
2.20
3.80
6.00 (1.50) 1.82 1.50 1.21 0.018
100 MCHP 94.42 95.00 20 Sep '19 51 C
P
0.320
0.324
17
1
4.10
4.70
8.80 18 Oct '19 79 C
P
0.312
0.314
10
10
5.40
5.90
11.30 (2.50) 3.95 2.50 1.58 0.018
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.