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 January 25, 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 11.77 11.00 1 Feb '19 7 C
P
2.370
2.403
407
2,021
1.80
1.10
2.90 15 Mar '19 49 C
P
1.456
1.550
50
202
3.00
2.25
5.25 (2.35) 2.02 2.35 0.86 1.767
2 PCG 11.77 12.00 1 Feb '19 7 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 15 Mar '19 49 C
P
1.463
1.478
1,345
376
2.50
2.80
5.30 (2.45) 2.22 2.45 0.91 1.561
3 PCG 11.77 13.00 1 Feb '19 7 C
P
2.227
2.289
3,538
662
0.95
2.15
3.10 15 Mar '19 49 C
P
1.493
1.479
155
1,598
2.15
3.50
5.65 (2.55) 2.56 2.55 1.00 1.543
4 PCG 11.77 12.00 1 Feb '19 7 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 1 Mar '19 35 C
P
1.472
1.579
69
169
2.35
2.65
5.00 (2.15) 1.79 2.15 0.83 1.452
5 PCG 11.77 13.00 1 Feb '19 7 C
P
2.227
2.289
3,538
662
0.95
2.15
3.10 1 Mar '19 35 C
P
1.595
1.508
25
16
2.05
3.30
5.35 (2.25) 2.09 2.25 0.93 1.412
6 PCG 11.77 11.00 8 Feb '19 14 C
P
2.025
2.165
16
203
2.00
1.45
3.45 15 Mar '19 49 C
P
1.456
1.550
50
202
3.00
2.25
5.25 (1.80) 2.19 1.80 1.22 1.184
7 AMD 21.93 21.00 1 Feb '19 7 C
P
1.196
1.192
6,608
3,881
1.92
0.99
2.91 15 Mar '19 49 C
P
0.678
0.662
1,688
321
2.64
1.65
4.29 (1.38) 2.37 1.38 1.72 1.048
8 AMD 21.93 22.00 1 Feb '19 7 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 15 Mar '19 49 C
P
0.668
0.656
985
959
2.14
2.14
4.28 (1.43) 2.46 1.43 1.72 1.039
9 PCG 11.77 12.00 8 Feb '19 14 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 15 Mar '19 49 C
P
1.463
1.478
1,345
376
2.50
2.80
5.30 (1.85) 2.41 1.85 1.30 1.009
10 AMD 21.93 21.50 1 Feb '19 7 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 8 Mar '19 42 C
P
0.706
0.686
40
12
2.33
1.90
4.23 (1.40) 2.24 1.40 1.60 0.986
11 AMD 21.93 22.00 1 Feb '19 7 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 8 Mar '19 42 C
P
0.697
0.696
248
11
2.06
2.16
4.22 (1.37) 2.35 1.37 1.72 0.970
12 AMD 21.93 21.00 1 Feb '19 7 C
P
1.196
1.192
6,608
3,881
1.92
0.99
2.91 8 Mar '19 42 C
P
0.726
0.692
26
7
2.70
1.64
4.34 (1.43) 2.19 1.43 1.53 0.970
13 PCG 11.77 13.00 8 Feb '19 14 C
P
1.925
2.002
253
60
1.15
2.40
3.55 15 Mar '19 49 C
P
1.493
1.479
155
1,598
2.15
3.50
5.65 (2.10) 2.56 2.10 1.22 0.954
14 AMD 21.93 21.50 1 Feb '19 7 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 1 Mar '19 35 C
P
0.719
0.713
81
16
2.17
1.75
3.92 (1.09) 2.25 1.09 2.06 0.945
15 AMD 21.93 21.00 1 Feb '19 7 C
P
1.196
1.192
6,608
3,881
1.92
0.99
2.91 1 Mar '19 35 C
P
0.744
0.709
251
53
2.51
1.47
3.98 (1.07) 2.24 1.07 2.09 0.935
16 AMD 21.93 22.00 1 Feb '19 7 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 1 Mar '19 35 C
P
0.721
0.708
152
37
1.93
1.98
3.91 (1.06) 2.35 1.06 2.22 0.934
17 AMD 21.93 22.50 1 Feb '19 7 C
P
1.172
1.164
2,075
381
1.16
1.71
2.87 1 Mar '19 35 C
P
0.719
0.695
182
80
1.75
2.31
4.06 (1.19) 2.26 1.19 1.90 0.922
18 PCG 11.77 12.00 8 Feb '19 14 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 1 Mar '19 35 C
P
1.472
1.579
69
169
2.35
2.65
5.00 (1.55) 1.85 1.55 1.19 0.900
19 PCG 11.77 13.00 8 Feb '19 14 C
P
1.925
2.002
253
60
1.15
2.40
3.55 1 Mar '19 35 C
P
1.595
1.508
25
16
2.05
3.30
5.35 (1.80) 1.95 1.80 1.08 0.823
20 GE 9.16 8.50 1 Feb '19 7 C
P
0.924
0.899
2,022
17,532
0.83
0.18
1.01 8 Mar '19 42 C
P
0.532
0.502
33
93
1.04
0.34
1.38 (0.37) 0.70 0.37 1.89 0.789
21 PCG 11.77 12.00 15 Feb '19 21 C
P
1.828
1.892
672
1,735
1.75
2.05
3.80 15 Mar '19 49 C
P
1.463
1.478
1,345
376
2.50
2.80
5.30 (1.50) 2.30 1.50 1.53 0.779
22 CREE 50.42 50.00 1 Feb '19 7 C
P
0.815
0.813
67
9
2.36
1.95
4.31 15 Mar '19 49 C
P
0.440
0.420
561
3
3.50
2.96
6.46 (2.15) 3.59 2.15 1.67 0.767
23 GE 9.16 8.50 1 Feb '19 7 C
P
0.924
0.899
2,022
17,532
0.83
0.18
1.01 1 Mar '19 35 C
P
0.533
0.524
162
215
0.99
0.31
1.30 (0.29) 0.68 0.29 2.34 0.766
24 PCG 11.77 11.00 15 Feb '19 21 C
P
1.915
1.815
79
658
2.35
1.55
3.90 15 Mar '19 49 C
P
1.456
1.550
50
202
3.00
2.25
5.25 (1.35) 2.21 1.35 1.64 0.724
25 GE 9.16 9.00 1 Feb '19 7 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 15 Mar '19 49 C
P
0.487
0.474
3,495
2,420
0.74
0.56
1.30 (0.48) 0.68 0.48 1.42 0.685
26 PCG 11.77 13.00 15 Feb '19 21 C
P
1.838
1.812
1,145
68
1.50
2.65
4.15 15 Mar '19 49 C
P
1.493
1.479
155
1,598
2.15
3.50
5.65 (1.50) 2.66 1.50 1.77 0.678
27 PCG 11.77 12.00 15 Feb '19 21 C
P
1.828
1.892
672
1,735
1.75
2.05
3.80 1 Mar '19 35 C
P
1.472
1.579
69
169
2.35
2.65
5.00 (1.20) 1.55 1.20 1.29 0.670
28 X 21.64 21.00 1 Feb '19 7 C
P
0.830
0.812
851
1,275
1.31
0.65
1.96 15 Mar '19 49 C
P
0.493
0.484
174
163
1.89
1.22
3.11 (1.15) 1.59 1.15 1.38 0.665
29 GPRO 4.93 5.00 8 Feb '19 14 C
P
1.017
1.044
78
522
0.35
0.41
0.76 15 Mar '19 49 C
P
0.716
0.684
19
25
0.51
0.54
1.05 (0.29) 0.56 0.29 1.93 0.660
30 GE 9.16 9.00 1 Feb '19 7 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 8 Mar '19 42 C
P
0.510
0.487
247
47
0.72
0.53
1.25 (0.43) 0.66 0.43 1.53 0.649
31 X 21.64 21.00 1 Feb '19 7 C
P
0.830
0.812
851
1,275
1.31
0.65
1.96 8 Mar '19 42 C
P
0.505
0.500
3
4
1.83
1.16
2.99 (1.03) 1.54 1.03 1.50 0.637
32 GE 9.16 9.00 1 Feb '19 7 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 1 Mar '19 35 C
P
0.509
0.502
334
311
0.67
0.49
1.16 (0.34) 0.65 0.34 1.91 0.635
33 X 21.64 22.00 1 Feb '19 7 C
P
0.788
0.771
740
200
0.77
1.10
1.87 15 Mar '19 49 C
P
0.478
0.470
491
59
1.37
1.69
3.06 (1.19) 1.60 1.19 1.34 0.610
34 NBEV 6.61 6.00 1 Feb '19 7 C
P
1.480
1.092
327
518
0.55
0.10
0.65 15 Mar '19 49 C
P
0.735
1.238
112
11
1.05
0.90
1.95 (1.30) 0.27 1.30 0.21 0.599
35 X 21.64 21.00 1 Feb '19 7 C
P
0.830
0.812
851
1,275
1.31
0.65
1.96 1 Mar '19 35 C
P
0.524
0.522
5
14
1.77
1.10
2.87 (0.91) 1.47 0.91 1.62 0.596
36 GE 9.16 9.50 1 Feb '19 7 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 8 Mar '19 42 C
P
0.487
0.473
84
1
0.47
0.81
1.28 (0.45) 0.66 0.45 1.47 0.592
37 EXTR 6.77 6.00 15 Feb '19 21 C
P
0.866
0.906
16
2
0.85
0.10
0.95 15 Mar '19 49 C
P
0.526
0.656
13
2
1.10
0.35
1.45 (0.50) 0.27 0.50 0.54 0.590
38 EBAY 33.72 33.00 1 Feb '19 7 C
P
0.587
0.599
97
444
1.45
0.70
2.15 15 Mar '19 49 C
P
0.312
0.289
75
90
1.97
1.10
3.07 (0.92) 1.73 0.92 1.88 0.585
39 WYNN 118.53 120.00 1 Feb '19 7 C
P
0.759
0.756
237
48
4.15
5.60
9.75 15 Mar '19 49 C
P
0.456
0.475
1,752
40
7.45
9.20
16.65 (6.90) 8.02 6.90 1.16 0.584
40 GE 9.16 9.50 1 Feb '19 7 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 1 Mar '19 35 C
P
0.498
0.477
1,420
205
0.43
0.75
1.18 (0.35) 0.65 0.35 1.86 0.577
41 GE 9.16 10.00 1 Feb '19 7 C
P
0.763
0.736
5,230
537
0.11
0.93
1.04 15 Mar '19 49 C
P
0.473
0.452
8,534
768
0.33
1.15
1.48 (0.44) 0.80 0.44 1.82 0.574
42 SNAP 6.40 6.00 8 Feb '19 14 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 15 Mar '19 49 C
P
0.661
0.647
183
126
0.83
0.41
1.24 (0.30) 0.65 0.30 2.17 0.573
43 GE 9.16 10.00 1 Feb '19 7 C
P
0.763
0.736
5,230
537
0.11
0.93
1.04 8 Mar '19 42 C
P
0.471
0.456
16
100
0.30
1.13
1.43 (0.39) 0.74 0.39 1.90 0.572
44 PCG 11.77 13.00 1 Mar '19 35 C
P
1.595
1.508
25
16
1.65
2.90
4.55 18 Apr '19 83 C
P
1.258
1.275
41
12
2.50
3.80
6.30 (1.75) 2.92 1.75 1.67 0.570
45 GPRO 4.93 5.00 8 Feb '19 14 C
P
1.017
1.044
78
522
0.35
0.41
0.76 1 Mar '19 35 C
P
0.749
0.743
5
3
0.44
0.52
0.96 (0.20) 0.50 0.20 2.50 0.568
46 X 21.64 21.50 1 Feb '19 7 C
P
0.805
0.788
522
555
1.02
0.86
1.88 1 Mar '19 35 C
P
0.517
0.511
9
10
1.49
1.31
2.80 (0.92) 1.48 0.92 1.61 0.564
47 FB 149.01 150.00 1 Feb '19 7 C
P
0.636
0.625
5,196
2,023
4.70
5.65
10.35 15 Mar '19 49 C
P
0.360
0.338
6,812
4,299
7.45
7.90
15.35 (5.00) 8.99 5.00 1.80 0.563
48 NOK 6.60 6.50 1 Feb '19 7 C
P
0.654
0.598
572
314
0.28
0.16
0.44 8 Mar '19 42 C
P
0.357
0.337
65
11
0.40
0.30
0.70 (0.26) 0.29 0.26 1.12 0.558
49 EBAY 33.72 34.00 1 Feb '19 7 C
P
0.564
0.575
208
37
0.90
1.15
2.05 15 Mar '19 49 C
P
0.299
0.284
97
21
1.43
1.57
3.00 (0.95) 1.70 0.95 1.79 0.555
50 GE 9.16 10.00 1 Feb '19 7 C
P
0.763
0.736
5,230
537
0.11
0.93
1.04 1 Mar '19 35 C
P
0.481
0.468
196
20
0.25
1.11
1.36 (0.32) 0.71 0.32 2.22 0.549
51 PCG 11.77 13.00 15 Feb '19 21 C
P
1.838
1.812
1,145
68
1.50
2.65
4.15 1 Mar '19 35 C
P
1.595
1.508
25
16
2.05
3.30
5.35 (1.20) 1.83 1.20 1.53 0.547
52 FB 149.01 148.00 1 Feb '19 7 C
P
0.638
0.633
466
463
5.70
4.65
10.35 8 Mar '19 42 C
P
0.375
0.352
10
19
8.25
6.65
14.90 (4.55) 8.54 4.55 1.88 0.543
53 NBEV 6.61 6.00 1 Feb '19 7 C
P
1.480
1.092
327
518
0.55
0.10
0.65 1 Mar '19 35 C
P
0.836
1.194
1
1
1.10
0.80
1.90 (1.25) 0.07 1.25 0.06 0.542
54 SNAP 6.40 7.00 8 Feb '19 14 C
P
0.900
0.857
557
27
0.22
0.80
1.02 15 Mar '19 49 C
P
0.622
0.598
780
81
0.36
0.95
1.31 (0.29) 0.75 0.29 2.59 0.537
55 TWTR 32.90 32.00 8 Feb '19 14 C
P
0.815
0.801
188
78
2.51
1.58
4.09 15 Mar '19 49 C
P
0.553
0.531
167
187
3.15
2.11
5.26 (1.17) 3.05 1.17 2.61 0.531
56 AMD 21.93 21.00 8 Feb '19 14 C
P
0.941
0.929
1,194
654
2.06
1.12
3.18 15 Mar '19 49 C
P
0.678
0.662
1,688
321
2.64
1.65
4.29 (1.11) 2.31 1.11 2.08 0.530
57 SNAP 6.40 6.00 8 Feb '19 14 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 8 Mar '19 42 C
P
0.696
0.661
1
1
0.83
0.39
1.22 (0.28) 0.60 0.28 2.14 0.524
58 TWTR 32.90 33.00 8 Feb '19 14 C
P
0.801
0.787
568
125
1.99
2.05
4.04 15 Mar '19 49 C
P
0.543
0.521
531
115
2.60
2.59
5.19 (1.15) 3.12 1.15 2.71 0.523
59 AMD 21.93 22.00 8 Feb '19 14 C
P
0.924
0.919
878
219
1.54
1.60
3.14 15 Mar '19 49 C
P
0.668
0.656
985
959
2.14
2.14
4.28 (1.14) 2.40 1.14 2.11 0.520
60 FB 149.01 148.00 1 Feb '19 7 C
P
0.638
0.633
466
463
5.70
4.65
10.35 1 Mar '19 35 C
P
0.385
0.366
21
13
7.70
6.30
14.00 (3.65) 8.40 3.65 2.30 0.519
61 SNAP 6.40 5.50 8 Feb '19 14 C
P
1.012
0.998
105
278
1.02
0.14
1.16 1 Mar '19 35 C
P
0.761
0.729
5
9
1.16
0.21
1.37 (0.21) 0.55 0.21 2.62 0.519
62 NOK 6.60 6.50 1 Feb '19 7 C
P
0.654
0.598
572
314
0.28
0.16
0.44 1 Mar '19 35 C
P
0.379
0.356
6
92
0.42
0.25
0.67 (0.23) 0.29 0.23 1.26 0.517
63 FB 149.01 150.00 1 Feb '19 7 C
P
0.636
0.625
5,196
2,023
4.70
5.65
10.35 1 Mar '19 35 C
P
0.382
0.365
247
91
6.65
7.30
13.95 (3.60) 8.55 3.60 2.38 0.514
64 FB 149.01 149.00 1 Feb '19 7 C
P
0.637
0.626
568
469
5.20
5.10
10.30 1 Mar '19 35 C
P
0.383
0.367
23
33
7.15
6.80
13.95 (3.65) 8.47 3.65 2.32 0.514
65 EBAY 33.72 33.00 1 Feb '19 7 C
P
0.587
0.599
97
444
1.45
0.70
2.15 1 Mar '19 35 C
P
0.332
0.343
2
10
1.82
1.12
2.94 (0.79) 1.63 0.79 2.06 0.511
66 FB 149.01 152.50 1 Feb '19 7 C
P
0.623
0.608
1,959
297
3.60
6.95
10.55 1 Mar '19 35 C
P
0.374
0.359
202
4
5.45
8.60
14.05 (3.50) 8.62 3.50 2.46 0.498
67 GRPN 3.77 3.50 15 Feb '19 21 C
P
0.851
0.821
23
26
0.36
0.14
0.50 15 Mar '19 49 C
P
0.596
0.579
2
3
0.50
0.20
0.70 (0.20) 0.25 0.20 1.25 0.497
68 EBAY 33.72 34.00 1 Feb '19 7 C
P
0.564
0.575
208
37
0.90
1.15
2.05 1 Mar '19 35 C
P
0.331
0.311
15
3
1.40
1.47
2.87 (0.82) 1.55 0.82 1.89 0.497
69 SNAP 6.40 6.50 8 Feb '19 14 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 8 Mar '19 42 C
P
0.669
0.666
1
21
0.56
0.67
1.23 (0.32) 0.62 0.32 1.94 0.496
70 GLW 30.36 31.00 1 Feb '19 7 C
P
0.552
0.555
235
1
0.60
1.24
1.84 15 Mar '19 49 C
P
0.288
0.324
48
10
1.03
1.86
2.89 (1.05) 1.49 1.05 1.42 0.496
71 GLW 30.36 30.00 1 Feb '19 7 C
P
0.551
0.563
10
97
1.06
0.74
1.80 15 Mar '19 49 C
P
0.301
0.322
60
71
1.54
1.26
2.80 (1.00) 1.50 1.00 1.50 0.492
72 YELP 37.06 37.00 15 Feb '19 21 C
P
0.931
0.900
319
12
3.20
3.05
6.25 15 Mar '19 49 C
P
0.688
0.652
35
45
3.85
3.70
7.55 (1.30) 4.07 1.30 3.13 0.492
73 PYPL 94.28 95.00 1 Feb '19 7 C
P
0.540
0.545
632
32
2.44
3.15
5.59 15 Mar '19 49 C
P
0.310
0.289
260
142
4.05
4.50
8.55 (2.96) 4.65 2.96 1.57 0.487
74 SNAP 6.40 6.00 8 Feb '19 14 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 1 Mar '19 35 C
P
0.701
0.703
5
179
0.79
0.37
1.16 (0.22) 0.57 0.22 2.59 0.477
75 YELP 37.06 38.00 15 Feb '19 21 C
P
0.914
0.881
179
8
2.69
3.60
6.29 15 Mar '19 49 C
P
0.668
0.662
2
2
3.35
4.20
7.55 (1.26) 4.22 1.26 3.35 0.467
76 AMD 21.93 21.50 8 Feb '19 14 C
P
0.924
0.930
810
554
1.78
1.35
3.13 8 Mar '19 42 C
P
0.706
0.686
40
12
2.33
1.90
4.23 (1.10) 2.14 1.10 1.95 0.462
77 GLW 30.36 30.50 1 Feb '19 7 C
P
0.546
0.546
564
30
0.81
0.96
1.77 8 Mar '19 42 C
P
0.305
0.329
8
16
1.26
1.46
2.72 (0.95) 1.40 0.95 1.47 0.459
78 SNAP 6.40 7.00 8 Feb '19 14 C
P
0.900
0.857
557
27
0.22
0.80
1.02 8 Mar '19 42 C
P
0.666
0.633
1
1
0.36
0.95
1.31 (0.29) 0.70 0.29 2.41 0.458
79 AMD 21.93 21.00 8 Feb '19 14 C
P
0.941
0.929
1,194
654
2.06
1.12
3.18 8 Mar '19 42 C
P
0.726
0.692
26
7
2.70
1.64
4.34 (1.16) 2.07 1.16 1.78 0.453
80 SNAP 6.40 6.50 8 Feb '19 14 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 1 Mar '19 35 C
P
0.689
0.691
27
83
0.53
0.62
1.15 (0.24) 0.60 0.24 2.50 0.451
81 HOG 36.88 37.50 1 Feb '19 7 C
P
0.562
0.557
39
3
0.82
1.43
2.25 15 Mar '19 49 C
P
0.303
0.364
27
16
1.45
2.39
3.84 (1.59) 1.75 1.59 1.10 0.451
82 AMD 21.93 22.00 8 Feb '19 14 C
P
0.924
0.919
878
219
1.54
1.60
3.14 8 Mar '19 42 C
P
0.697
0.696
248
11
2.06
2.16
4.22 (1.08) 2.24 1.08 2.07 0.451
83 PCG 11.77 13.00 15 Mar '19 49 C
P
1.493
1.479
155
1,598
1.85
3.10
4.95 18 Apr '19 83 C
P
1.258
1.275
41
12
2.50
3.80
6.30 (1.35) 2.58 1.35 1.91 0.440
84 FEYE 17.65 17.00 8 Feb '19 14 C
P
0.702
0.668
26
29
1.27
0.59
1.86 15 Mar '19 49 C
P
0.478
0.454
46
40
1.59
0.87
2.46 (0.60) 1.33 0.60 2.22 0.438
85 TWTR 32.90 33.00 8 Feb '19 14 C
P
0.801
0.787
568
125
1.99
2.05
4.04 1 Mar '19 35 C
P
0.587
0.570
27
1
2.39
2.42
4.81 (0.77) 2.79 0.77 3.62 0.431
86 BABA 159.21 155.00 1 Feb '19 7 C
P
0.596
0.592
552
1,929
7.45
3.20
10.65 15 Mar '19 49 C
P
0.389
0.374
526
753
11.30
6.65
17.95 (7.30) 8.50 7.30 1.16 0.425
87 AMD 21.93 21.50 8 Feb '19 14 C
P
0.924
0.930
810
554
1.78
1.35
3.13 1 Mar '19 35 C
P
0.719
0.713
81
16
2.17
1.75
3.92 (0.79) 2.08 0.79 2.63 0.422
88 AMD 21.93 21.00 8 Feb '19 14 C
P
0.941
0.929
1,194
654
2.06
1.12
3.18 1 Mar '19 35 C
P
0.744
0.709
251
53
2.51
1.47
3.98 (0.80) 2.05 0.80 2.56 0.418
89 PCG 11.77 11.00 15 Mar '19 49 C
P
1.456
1.550
50
202
2.70
2.10
4.80 18 Apr '19 83 C
P
1.311
1.278
24
75
3.40
2.60
6.00 (1.20) 2.19 1.20 1.82 0.416
90 AMD 21.93 22.00 8 Feb '19 14 C
P
0.924
0.919
878
219
1.54
1.60
3.14 1 Mar '19 35 C
P
0.721
0.708
152
37
1.93
1.98
3.91 (0.77) 2.16 0.77 2.81 0.414
91 CAT 136.86 135.00 1 Feb '19 7 C
P
0.533
0.533
526
467
4.90
3.05
7.95 15 Mar '19 49 C
P
0.340
0.322
168
108
7.95
5.65
13.60 (5.65) 6.29 5.65 1.11 0.404
92 AMD 21.93 22.50 8 Feb '19 14 C
P
0.911
0.908
249
114
1.27
1.85
3.12 1 Mar '19 35 C
P
0.719
0.695
182
80
1.75
2.31
4.06 (0.94) 2.03 0.94 2.16 0.404
93 PYX 12.67 10.00 15 Feb '19 21 C
P
1.261
1.137
19
3
2.70
0.30
3.00 15 Mar '19 49 C
P
0.991
1.009
3
30
3.40
0.70
4.10 (1.10) 1.06 1.10 0.96 0.398
94 BABA 159.21 157.50 1 Feb '19 7 C
P
0.583
0.576
1,658
2,432
5.85
4.15
10.00 8 Mar '19 42 C
P
0.388
0.374
9
1
9.30
7.25
16.55 (6.55) 8.05 6.55 1.23 0.397
95 CAT 136.86 136.00 1 Feb '19 7 C
P
0.541
0.546
1,088
614
4.30
3.50
7.80 1 Mar '19 35 C
P
0.344
0.346
33
11
6.60
5.45
12.05 (4.25) 5.93 4.25 1.40 0.397
96 BABA 159.21 160.00 1 Feb '19 7 C
P
0.571
0.561
5,002
1,102
4.55
5.25
9.80 15 Mar '19 49 C
P
0.379
0.360
1,175
464
8.55
8.85
17.40 (7.60) 8.20 7.60 1.08 0.393
97 SKX 26.63 26.00 15 Feb '19 21 C
P
0.722
0.735
9
56
2.05
1.40
3.45 15 Mar '19 49 C
P
0.519
0.548
1
10
2.60
1.95
4.55 (1.10) 1.91 1.10 1.74 0.390
98 FEYE 17.65 17.50 8 Feb '19 14 C
P
0.687
0.666
277
208
0.99
0.82
1.81 8 Mar '19 42 C
P
0.480
0.482
6
6
1.36
1.39
2.75 (0.94) 0.89 0.94 0.95 0.390
99 CAT 136.86 137.00 1 Feb '19 7 C
P
0.522
0.536
4,598
518
3.80
3.95
7.75 8 Mar '19 42 C
P
0.339
0.329
4
1
6.40
6.25
12.65 (4.90) 6.24 4.90 1.27 0.390
100 GPRO 4.93 5.00 15 Feb '19 21 C
P
0.894
0.895
4
2
0.37
0.44
0.81 15 Mar '19 49 C
P
0.716
0.684
19
25
0.51
0.54
1.05 (0.24) 0.52 0.24 2.17 0.388
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.