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 May 4, 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 GPRO 5.45 5.00 22 Jun '18 49 C
P
0.744
0.718
1
20
0.66
0.22
0.88 20 Jul '18 77 C
P
0.614
0.624
326
311
0.87
0.41
1.28 (0.40) 0.27 0.40 0.68 0.224
2 VRX 18.02 18.00 1 Jun '18 28 C
P
0.586
0.587
93
30
1.15
1.13
2.28 20 Jul '18 77 C
P
0.484
0.468
4,246
14
1.64
1.54
3.18 (0.90) 1.58 0.90 1.76 0.220
3 DBX 29.13 30.00 1 Jun '18 28 C
P
0.676
0.640
23
2
1.70
2.45
4.15 20 Jul '18 77 C
P
0.561
0.548
7
23
2.75
3.60
6.35 (2.20) 2.61 2.20 1.19 0.208
4 CTL 18.49 18.00 1 Jun '18 28 C
P
0.356
0.469
77
2
0.81
0.60
1.41 20 Jul '18 77 C
P
0.250
0.373
53
4
1.15
1.04
2.19 (0.78) 0.84 0.78 1.08 0.203
5 GME 13.00 14.00 15 Jun '18 42 C
P
0.421
0.627
197
15
0.36
1.69
2.05 20 Jul '18 77 C
P
0.358
0.513
76
13
0.48
1.85
2.33 (0.28) 1.20 0.28 4.29 0.178
6 TWLO 43.50 43.00 15 Jun '18 42 C
P
0.610
0.599
4
6
3.70
3.20
6.90 20 Jul '18 77 C
P
0.529
0.507
10
3
4.55
3.80
8.35 (1.45) 3.97 1.45 2.74 0.173
7 GME 13.00 12.00 15 Jun '18 42 C
P
0.440
0.565
48
164
1.31
0.52
1.83 20 Jul '18 77 C
P
0.353
0.490
2
67
1.43
0.70
2.13 (0.30) 0.93 0.30 3.10 0.163
8 GPRO 5.45 5.00 1 Jun '18 28 C
P
0.704
0.695
63
205
0.57
0.21
0.78 20 Jul '18 77 C
P
0.614
0.624
326
311
0.87
0.41
1.28 (0.50) 0.39 0.50 0.78 0.162
9 GRPN 4.71 4.50 15 Jun '18 42 C
P
0.620
0.588
2
1
0.47
0.26
0.73 20 Jul '18 77 C
P
0.541
0.509
13
2
0.58
0.34
0.92 (0.19) 0.38 0.19 2.00 0.158
10 GME 13.00 13.00 15 Jun '18 42 C
P
0.420
0.582
7
106
0.73
1.00
1.73 20 Jul '18 77 C
P
0.351
0.494
53
46
0.86
1.19
2.05 (0.32) 1.02 0.32 3.19 0.156
11 TELL 9.85 7.50 15 Jun '18 42 C
P
0.543
0.738
5
20
2.20
0.05
2.25 20 Jul '18 77 C
P
0.476
0.651
72
5
2.50
0.30
2.80 (0.55) 0.48 0.55 0.87 0.154
12 MNK 11.99 12.50 15 Jun '18 42 C
P
0.749
0.837
37
23
0.90
1.45
2.35 20 Jul '18 77 C
P
0.720
0.711
40
10
1.50
1.95
3.45 (1.10) 1.07 1.10 0.97 0.154
13 NVDA 239.06 235.00 1 Jun '18 28 C
P
0.434
0.426
46
46
13.45
9.15
22.60 20 Jul '18 77 C
P
0.365
0.351
184
196
18.25
13.25
31.50 (8.90) 15.43 8.90 1.73 0.144
14 CIEN 26.44 27.00 8 Jun '18 35 C
P
0.415
0.397
8
108
1.08
1.57
2.65 20 Jul '18 77 C
P
0.347
0.324
46
19
1.46
1.89
3.35 (0.70) 1.72 0.70 2.46 0.141
15 CTL 18.49 19.00 15 Jun '18 42 C
P
0.300
0.474
163
10
0.49
1.40
1.89 20 Jul '18 77 C
P
0.248
0.387
36
9
0.66
1.61
2.27 (0.38) 1.09 0.38 2.87 0.139
16 NVDA 239.06 240.00 1 Jun '18 28 C
P
0.425
0.420
51
4
10.75
11.50
22.25 20 Jul '18 77 C
P
0.361
0.345
265
62
15.60
15.60
31.20 (8.95) 15.55 8.95 1.74 0.139
17 NOK 6.10 6.00 1 Jun '18 28 C
P
0.401
0.276
41
8
0.21
0.22
0.43 20 Jul '18 77 C
P
0.281
0.256
540
81
0.28
0.33
0.61 (0.18) 0.29 0.18 1.61 0.139
18 GPRO 5.45 6.00 15 Jun '18 42 C
P
0.650
0.688
1,300
222
0.27
0.81
1.08 20 Jul '18 77 C
P
0.578
0.624
345
182
0.38
1.02
1.40 (0.32) 0.56 0.32 1.75 0.136
19 APRN 2.44 2.50 15 Jun '18 42 C
P
0.837
0.960
79
2
0.20
0.30
0.50 20 Jul '18 77 C
P
0.785
0.880
592
15
0.35
0.45
0.80 (0.30) 0.21 0.30 0.70 0.132
20 MOMO 35.36 35.00 15 Jun '18 42 C
P
0.555
0.537
56
2
2.75
2.30
5.05 20 Jul '18 77 C
P
0.498
0.465
66
2
3.50
2.95
6.45 (1.40) 2.70 1.40 1.93 0.129
21 M 31.24 32.00 15 Jun '18 42 C
P
0.444
0.492
150
28
1.51
2.47
3.98 20 Jul '18 77 C
P
0.418
0.393
22
11
1.90
2.87
4.77 (0.79) 2.37 0.79 3.00 0.125
22 M 31.24 31.00 15 Jun '18 42 C
P
0.455
0.491
19
434
2.01
1.92
3.93 20 Jul '18 77 C
P
0.424
0.398
18
9
2.37
2.32
4.69 (0.76) 2.34 0.76 3.08 0.124
23 TTD 49.43 50.00 15 Jun '18 42 C
P
0.538
0.538
6
10
3.30
3.80
7.10 20 Jul '18 77 C
P
0.480
0.476
26
95
4.20
4.70
8.90 (1.80) 4.01 1.80 2.23 0.120
24 NTNX 54.39 50.00 15 Jun '18 42 C
P
0.648
0.641
512
29
7.00
2.60
9.60 20 Jul '18 77 C
P
0.589
0.581
79
4
8.30
3.70
12.00 (2.40) 4.71 2.40 1.96 0.119
25 WMT 87.53 87.50 1 Jun '18 28 C
P
0.253
0.291
15
1
2.44
2.76
5.20 20 Jul '18 77 C
P
0.226
0.200
202
54
3.45
3.45
6.90 (1.70) 3.69 1.70 2.17 0.118
26 VRX 18.02 18.00 15 Jun '18 42 C
P
0.542
0.527
134
28
1.30
1.25
2.55 20 Jul '18 77 C
P
0.484
0.468
4,246
14
1.64
1.54
3.18 (0.63) 1.45 0.63 2.30 0.116
27 GME 13.00 13.00 1 Jun '18 28 C
P
0.466
0.495
7
11
0.62
0.61
1.23 20 Jul '18 77 C
P
0.351
0.494
53
46
0.86
1.19
2.05 (0.82) 0.77 0.82 0.94 0.116
28 CTL 18.49 18.00 15 Jun '18 42 C
P
0.286
0.450
10
9
0.94
0.81
1.75 20 Jul '18 77 C
P
0.250
0.373
53
4
1.15
1.04
2.19 (0.44) 0.92 0.44 2.09 0.113
29 CIEN 26.44 26.00 15 Jun '18 42 C
P
0.408
0.387
63
6
1.65
1.14
2.79 20 Jul '18 77 C
P
0.354
0.332
32
10
1.97
1.40
3.37 (0.58) 1.59 0.58 2.74 0.108
30 GPRO 5.45 5.00 8 Jun '18 35 C
P
0.681
0.665
43
51
0.59
0.21
0.80 20 Jul '18 77 C
P
0.614
0.624
326
311
0.87
0.41
1.28 (0.48) 0.35 0.48 0.73 0.108
31 GME 13.00 14.00 22 Jun '18 49 C
P
0.401
0.576
8
1
0.35
1.66
2.01 20 Jul '18 77 C
P
0.358
0.513
76
13
0.48
1.85
2.33 (0.32) 1.00 0.32 3.12 0.106
32 CIEN 26.44 27.00 15 Jun '18 42 C
P
0.399
0.378
25
159
1.15
1.64
2.79 20 Jul '18 77 C
P
0.347
0.324
46
19
1.46
1.89
3.35 (0.56) 1.64 0.56 2.93 0.105
33 CIEN 26.44 26.00 1 Jun '18 28 C
P
0.413
0.379
92
217
1.38
0.88
2.26 20 Jul '18 77 C
P
0.354
0.332
32
10
1.97
1.40
3.37 (1.11) 1.47 1.11 1.32 0.105
34 NVDA 239.06 235.00 8 Jun '18 35 C
P
0.415
0.406
23
1
14.20
9.85
24.05 20 Jul '18 77 C
P
0.365
0.351
184
196
18.25
13.25
31.50 (7.45) 15.03 7.45 2.02 0.105
35 NVDA 239.06 240.00 8 Jun '18 35 C
P
0.409
0.400
41
2
11.55
12.15
23.70 20 Jul '18 77 C
P
0.361
0.345
265
62
15.60
15.60
31.20 (7.50) 15.14 7.50 2.02 0.103
36 JD 37.67 38.00 1 Jun '18 28 C
P
0.369
0.354
49
50
1.37
1.63
3.00 20 Jul '18 77 C
P
0.325
0.298
91
2
2.11
2.24
4.35 (1.35) 2.07 1.35 1.53 0.101
37 GPRO 5.45 5.00 15 Jun '18 42 C
P
0.652
0.684
3,073
500
0.69
0.27
0.96 20 Jul '18 77 C
P
0.614
0.624
326
311
0.87
0.41
1.28 (0.32) 0.43 0.32 1.34 0.098
38 FTR 11.34 12.00 15 Jun '18 42 C
P
0.598
0.807
62
895
0.55
1.55
2.10 20 Jul '18 77 C
P
0.669
0.643
11
38
1.05
2.30
3.35 (1.25) 0.66 1.25 0.53 0.093
39 CRON 5.88 7.50 15 Jun '18 42 C
P
0.910
0.882
72
6
0.20
1.80
2.00 20 Jul '18 77 C
P
0.883
0.817
29
3
0.50
2.10
2.60 (0.60) 0.95 0.60 1.58 0.092
40 KSS 63.10 62.50 15 Jun '18 42 C
P
0.404
0.442
1
1
3.60
3.30
6.90 20 Jul '18 77 C
P
0.363
0.394
20
44
4.60
4.30
8.90 (2.00) 3.76 2.00 1.88 0.089
41 AMID 9.95 10.00 15 Jun '18 42 C
P
0.407
0.427
8
14
0.45
0.50
0.95 20 Jul '18 77 C
P
0.395
0.350
409
174
0.75
0.80
1.55 (0.60) 0.31 0.60 0.52 0.089
42 DBX 29.13 30.00 22 Jun '18 49 C
P
0.617
0.579
1
30
1.95
2.80
4.75 20 Jul '18 77 C
P
0.561
0.548
7
23
2.75
3.60
6.35 (1.60) 2.01 1.60 1.26 0.087
43 CIEN 26.44 27.00 22 Jun '18 49 C
P
0.384
0.371
10
12
1.20
1.68
2.88 20 Jul '18 77 C
P
0.347
0.324
46
19
1.46
1.89
3.35 (0.47) 1.50 0.47 3.19 0.084
44 JD 37.67 38.00 8 Jun '18 35 C
P
0.359
0.344
15
1
1.50
1.73
3.23 20 Jul '18 77 C
P
0.325
0.298
91
2
2.11
2.24
4.35 (1.12) 2.04 1.12 1.82 0.081
45 NVDA 239.06 235.00 15 Jun '18 42 C
P
0.405
0.392
768
206
15.05
10.55
25.60 20 Jul '18 77 C
P
0.365
0.351
184
196
18.25
13.25
31.50 (5.90) 14.58 5.90 2.47 0.081
46 NVDA 239.06 240.00 15 Jun '18 42 C
P
0.398
0.387
1,345
84
12.40
12.90
25.30 20 Jul '18 77 C
P
0.361
0.345
265
62
15.60
15.60
31.20 (5.90) 14.72 5.90 2.49 0.079
47 CSCO 45.30 45.00 1 Jun '18 28 C
P
0.285
0.276
26
22
1.57
1.22
2.79 20 Jul '18 77 C
P
0.237
0.245
181
170
2.14
1.87
4.01 (1.22) 1.92 1.22 1.57 0.079
48 LBTYA 31.75 30.00 15 Jun '18 42 C
P
0.428
0.419
1
1
2.65
0.85
3.50 20 Jul '18 77 C
P
0.399
0.371
100
100
3.40
1.40
4.80 (1.30) 1.51 1.30 1.16 0.077
49 BGFV 8.45 7.50 15 Jun '18 42 C
P
0.525
0.582
20
20
1.00
0.25
1.25 20 Jul '18 77 C
P
0.485
0.547
414
13
1.25
0.50
1.75 (0.50) 0.44 0.50 0.88 0.075
50 SQQQ 16.41 18.00 15 Jun '18 42 C
P
0.604
0.611
302
15
0.70
2.20
2.90 20 Jul '18 77 C
P
0.583
0.557
16
11
1.25
2.80
4.05 (1.15) 1.35 1.15 1.17 0.074
51 ADSK 129.46 130.00 15 Jun '18 42 C
P
0.379
0.364
24
382
6.35
6.55
12.90 20 Jul '18 77 C
P
0.345
0.324
13
1
8.05
8.00
16.05 (3.15) 7.43 3.15 2.36 0.074
52 WUBA 87.79 90.00 15 Jun '18 42 C
P
0.447
0.427
5
6
4.20
6.20
10.40 20 Jul '18 77 C
P
0.413
0.389
4
10
5.80
7.60
13.40 (3.00) 5.78 3.00 1.93 0.072
53 HPQ 21.68 22.00 8 Jun '18 35 C
P
0.292
0.271
1
1
0.60
0.88
1.48 20 Jul '18 77 C
P
0.258
0.234
41
22
0.84
1.17
2.01 (0.53) 0.92 0.53 1.74 0.072
54 APRN 2.44 2.50 1 Jun '18 28 C
P
0.747
0.989
94
16
0.15
0.25
0.40 20 Jul '18 77 C
P
0.785
0.880
592
15
0.35
0.45
0.80 (0.40) 0.20 0.40 0.50 0.071
55 BSTI 11.93 12.50 15 Jun '18 42 C
P
0.454
0.443
11
30
0.45
0.95
1.40 20 Jul '18 77 C
P
0.404
0.422
4
1
0.75
1.30
2.05 (0.65) 0.61 0.65 0.94 0.071
56 LOW 84.23 85.00 1 Jun '18 28 C
P
0.290
0.277
3
29
2.32
2.92
5.24 20 Jul '18 77 C
P
0.261
0.235
62
57
3.75
4.05
7.80 (2.56) 3.54 2.56 1.38 0.071
57 DISCA 23.16 25.00 15 Jun '18 42 C
P
0.391
0.384
23
2
0.50
2.25
2.75 20 Jul '18 77 C
P
0.363
0.342
122
85
0.90
2.60
3.50 (0.75) 1.39 0.75 1.85 0.070
58 FLR 45.76 45.00 1 Jun '18 28 C
P
0.313
0.315
27
5
1.85
1.15
3.00 20 Jul '18 77 C
P
0.289
0.272
136
172
2.75
2.05
4.80 (1.80) 1.85 1.80 1.03 0.066
59 DISCA 23.16 22.50 15 Jun '18 42 C
P
0.410
0.393
224
4
1.55
0.90
2.45 20 Jul '18 77 C
P
0.374
0.363
49
29
2.00
1.25
3.25 (0.80) 1.22 0.80 1.52 0.066
60 APRN 2.44 2.00 15 Jun '18 42 C
P
0.924
0.987
4
9
0.50
0.10
0.60 20 Jul '18 77 C
P
0.900
0.947
55
257
0.65
0.25
0.90 (0.30) 0.15 0.30 0.50 0.065
61 PEI 10.23 10.00 15 Jun '18 42 C
P
0.398
0.359
6
1
0.45
0.40
0.85 20 Jul '18 77 C
P
0.347
0.346
31
801
0.80
0.70
1.50 (0.65) 0.19 0.65 0.29 0.064
62 GWRE 88.19 90.00 15 Jun '18 42 C
P
0.305
0.285
20
2
2.70
4.30
7.00 20 Jul '18 77 C
P
0.277
0.250
2
1
3.80
5.30
9.10 (2.10) 3.67 2.10 1.75 0.063
63 DBX 29.13 30.00 15 Jun '18 42 C
P
0.590
0.582
9
5
1.90
2.70
4.60 20 Jul '18 77 C
P
0.561
0.548
7
23
2.75
3.60
6.35 (1.75) 2.30 1.75 1.31 0.063
64 XRAY 49.99 50.00 15 Jun '18 42 C
P
0.315
0.300
192
360
2.05
1.95
4.00 20 Jul '18 77 C
P
0.288
0.265
37
38
2.65
2.50
5.15 (1.15) 2.22 1.15 1.93 0.062
65 WMT 87.53 87.50 15 Jun '18 42 C
P
0.252
0.235
1,091
145
2.73
2.97
5.70 20 Jul '18 77 C
P
0.226
0.200
202
54
3.45
3.45
6.90 (1.20) 3.34 1.20 2.78 0.062
66 NOK 6.10 6.00 22 Jun '18 49 C
P
0.319
0.279
6
1
0.23
0.27
0.50 20 Jul '18 77 C
P
0.281
0.256
540
81
0.28
0.33
0.61 (0.11) 0.24 0.11 2.18 0.061
67 HPQ 21.68 22.00 15 Jun '18 42 C
P
0.292
0.260
628
121
0.64
1.00
1.64 20 Jul '18 77 C
P
0.258
0.234
41
22
0.84
1.17
2.01 (0.37) 0.95 0.37 2.57 0.061
68 NVDA 239.06 235.00 22 Jun '18 49 C
P
0.394
0.381
39
6
15.70
11.10
26.80 20 Jul '18 77 C
P
0.365
0.351
184
196
18.25
13.25
31.50 (4.70) 13.55 4.70 2.88 0.059
69 DIS 101.15 100.00 1 Jun '18 28 C
P
0.241
0.229
24
8
3.25
1.98
5.23 20 Jul '18 77 C
P
0.203
0.211
581
16
4.45
3.35
7.80 (2.57) 3.42 2.57 1.33 0.057
70 NVDA 239.06 240.00 22 Jun '18 49 C
P
0.388
0.375
24
6
13.05
13.45
26.50 20 Jul '18 77 C
P
0.361
0.345
265
62
15.60
15.60
31.20 (4.70) 13.68 4.70 2.91 0.057
71 PPL 28.95 28.00 15 Jun '18 42 C
P
0.253
0.189
10
32
1.25
0.45
1.70 20 Jul '18 77 C
P
0.210
0.176
5
41
1.45
0.70
2.15 (0.45) 0.87 0.45 1.93 0.056
72 JD 37.67 37.00 15 Jun '18 42 C
P
0.351
0.329
220
3,062
2.11
1.33
3.44 20 Jul '18 77 C
P
0.328
0.297
475
60
2.62
1.74
4.36 (0.92) 1.89 0.92 2.05 0.055
73 CRM 125.12 125.00 15 Jun '18 42 C
P
0.319
0.298
519
159
5.40
4.90
10.30 20 Jul '18 77 C
P
0.293
0.270
198
24
6.90
6.15
13.05 (2.75) 5.82 2.75 2.12 0.054
74 UNIT 18.64 17.50 15 Jun '18 42 C
P
0.380
0.418
1
10
1.55
0.45
2.00 20 Jul '18 77 C
P
0.312
0.432
1
5
1.90
1.00
2.90 (0.90) 0.68 0.90 0.76 0.054
75 MYL 35.98 35.00 15 Jun '18 42 C
P
0.382
0.365
110
25
2.35
1.28
3.63 20 Jul '18 77 C
P
0.358
0.335
25
27
2.89
1.73
4.62 (0.99) 1.96 0.99 1.98 0.053
76 NOK 6.10 6.00 15 Jun '18 42 C
P
0.327
0.264
565
30
0.22
0.25
0.47 20 Jul '18 77 C
P
0.281
0.256
540
81
0.28
0.33
0.61 (0.14) 0.25 0.14 1.79 0.052
77 SNAP 10.79 10.00 8 Jun '18 35 C
P
0.506
0.490
2
6
1.05
0.30
1.35 20 Jul '18 77 C
P
0.485
0.459
795
478
1.40
0.54
1.94 (0.59) 0.67 0.59 1.14 0.052
78 PBI 8.64 8.00 15 Jun '18 42 C
P
0.416
0.295
3
355
0.65
0.10
0.75 20 Jul '18 77 C
P
0.359
0.301
3
283
0.85
0.30
1.15 (0.40) 0.24 0.40 0.60 0.052
79 CSCO 45.30 46.00 8 Jun '18 35 C
P
0.266
0.255
2
3
1.17
1.80
2.97 20 Jul '18 77 C
P
0.230
0.241
248
29
1.62
2.37
3.99 (1.02) 1.88 1.02 1.84 0.050
80 COST 195.19 195.00 1 Jun '18 28 C
P
0.229
0.218
35
8
4.70
4.70
9.40 20 Jul '18 77 C
P
0.208
0.188
86
133
7.40
6.85
14.25 (4.85) 6.32 4.85 1.30 0.050
81 CTSH 82.17 82.50 15 Jun '18 42 C
P
0.244
0.240
105
4
2.50
2.70
5.20 20 Jul '18 77 C
P
0.221
0.215
13
12
3.40
3.50
6.90 (1.70) 2.68 1.70 1.58 0.049
82 JD 37.67 38.00 15 Jun '18 42 C
P
0.346
0.324
4,379
4,044
1.60
1.81
3.41 20 Jul '18 77 C
P
0.325
0.298
91
2
2.11
2.24
4.35 (0.94) 1.94 0.94 2.06 0.048
83 AKS 4.53 5.00 15 Jun '18 42 C
P
0.500
0.511
367
127
0.13
0.60
0.73 20 Jul '18 77 C
P
0.486
0.478
119
15
0.24
0.71
0.95 (0.22) 0.37 0.22 1.68 0.047
84 MLM 204.00 200.00 15 Jun '18 42 C
P
0.301
0.283
5
1
10.00
5.90
15.90 20 Jul '18 77 C
P
0.280
0.258
2
3
12.50
8.00
20.50 (4.60) 8.50 4.60 1.85 0.046
85 AMAT 52.56 52.50 15 Jun '18 42 C
P
0.362
0.359
845
129
2.53
2.54
5.07 20 Jul '18 77 C
P
0.344
0.332
87
47
3.35
3.25
6.60 (1.53) 2.79 1.53 1.82 0.045
86 TJX 82.83 82.50 15 Jun '18 42 C
P
0.234
0.229
20
13
2.55
2.45
5.00 20 Jul '18 77 C
P
0.216
0.203
13
32
3.40
3.10
6.50 (1.50) 2.71 1.50 1.81 0.045
87 HD 185.03 185.00 1 Jun '18 28 C
P
0.233
0.207
27
1
4.20
4.55
8.75 20 Jul '18 77 C
P
0.208
0.188
159
4
6.75
6.80
13.55 (4.80) 5.80 4.80 1.21 0.044
88 SNAP 10.79 11.00 8 Jun '18 35 C
P
0.494
0.480
139
1,056
0.56
0.74
1.30 20 Jul '18 77 C
P
0.476
0.455
1,792
411
0.87
1.02
1.89 (0.59) 0.78 0.59 1.32 0.044
89 MIC 38.39 40.00 15 Jun '18 42 C
P
0.178
0.373
41
8
0.30
2.85
3.15 20 Jul '18 77 C
P
0.191
0.317
44
24
0.75
3.30
4.05 (0.90) 1.57 0.90 1.74 0.043
90 IRM 34.49 35.00 15 Jun '18 42 C
P
0.170
0.246
85
30
0.50
1.35
1.85 20 Jul '18 77 C
P
0.153
0.221
9
35
0.80
1.75
2.55 (0.70) 0.89 0.70 1.27 0.043
91 COST 195.19 200.00 1 Jun '18 28 C
P
0.219
0.205
111
1
2.54
7.50
10.04 20 Jul '18 77 C
P
0.200
0.181
88
51
5.00
9.50
14.50 (4.46) 6.56 4.46 1.47 0.043
92 CSCO 45.30 45.00 15 Jun '18 42 C
P
0.269
0.255
1,378
399
1.79
1.39
3.18 20 Jul '18 77 C
P
0.237
0.245
181
170
2.14
1.87
4.01 (0.83) 1.81 0.83 2.18 0.042
93 SNAP 10.79 11.00 1 Jun '18 28 C
P
0.494
0.478
615
1,090
0.49
0.67
1.16 20 Jul '18 77 C
P
0.476
0.455
1,792
411
0.87
1.02
1.89 (0.73) 0.75 0.73 1.03 0.041
94 GILD 65.42 65.00 15 Jun '18 42 C
P
0.237
0.253
99
345
2.28
1.99
4.27 20 Jul '18 77 C
P
0.213
0.237
183
128
2.92
2.66
5.58 (1.31) 2.25 1.31 1.72 0.040
95 INTU 189.45 185.00 15 Jun '18 42 C
P
0.277
0.261
68
6
9.40
4.50
13.90 20 Jul '18 77 C
P
0.256
0.242
155
1
11.50
6.30
17.80 (3.90) 7.31 3.90 1.87 0.040
96 TRN 32.02 32.00 15 Jun '18 42 C
P
0.297
0.280
71
41
1.25
1.15
2.40 20 Jul '18 77 C
P
0.289
0.249
1
6
1.70
1.60
3.30 (0.90) 1.20 0.90 1.33 0.039
97 FLR 45.76 45.00 8 Jun '18 35 C
P
0.314
0.285
3
35
1.95
1.30
3.25 20 Jul '18 77 C
P
0.289
0.272
136
172
2.75
2.05
4.80 (1.55) 1.82 1.55 1.17 0.038
98 CSCO 45.30 46.00 15 Jun '18 42 C
P
0.261
0.246
962
97
1.28
1.88
3.16 20 Jul '18 77 C
P
0.230
0.241
248
29
1.62
2.37
3.99 (0.83) 1.81 0.83 2.18 0.036
99 WMB 26.19 26.00 15 Jun '18 42 C
P
0.291
0.256
10
30
0.96
0.93
1.89 20 Jul '18 77 C
P
0.266
0.245
61
13
1.24
1.23
2.47 (0.58) 1.04 0.58 1.79 0.035
100 LOW 84.23 85.00 15 Jun '18 42 C
P
0.276
0.254
306
20
2.78
3.25
6.03 20 Jul '18 77 C
P
0.261
0.235
62
57
3.75
4.05
7.80 (1.77) 3.36 1.77 1.90 0.035
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.