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 March 10, 2020. 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 XOP 9.93 9.00 3 Apr '20 24 C
P
1.080
1.549
687
7
1.55
0.80
2.35 15 May '20 66 C
P
0.960
1.047
18
283
2.14
1.38
3.52 (1.17) 1.23 1.17 1.05 0.621
2 VXX 34.01 36.00 3 Apr '20 24 C
P
1.377
1.446
443
33
3.85
6.05
9.90 15 May '20 66 C
P
1.121
1.169
156
121
5.80
8.05
13.85 (3.95) 7.01 3.95 1.77 0.533
3 VXX 34.01 35.00 3 Apr '20 24 C
P
1.375
1.429
127
57
4.20
5.40
9.60 15 May '20 66 C
P
1.117
1.161
351
947
6.15
7.30
13.45 (3.85) 6.75 3.85 1.75 0.526
4 VXX 34.01 34.00 3 Apr '20 24 C
P
1.356
1.418
129
25
4.55
4.80
9.35 15 May '20 66 C
P
1.113
1.163
84
55
6.55
6.75
13.30 (3.95) 6.33 3.95 1.60 0.498
5 VXX 34.01 33.00 3 Apr '20 24 C
P
1.349
1.412
111
42
4.95
4.20
9.15 15 May '20 66 C
P
1.123
1.160
138
269
6.95
6.15
13.10 (3.95) 6.06 3.95 1.53 0.478
6 INO 5.70 6.00 17 Apr '20 38 C
P
2.900
3.111
375
405
1.90
2.30
4.20 15 May '20 66 C
P
2.709
2.894
141
328
2.65
2.95
5.60 (1.40) 2.16 1.40 1.54 0.409
7 SPCE 18.44 18.00 3 Apr '20 24 C
P
1.552
1.575
14
37
3.00
2.60
5.60 15 May '20 66 C
P
1.352
1.386
1
9
4.50
4.10
8.60 (3.00) 3.53 3.00 1.18 0.389
8 SPCE 18.44 19.00 3 Apr '20 24 C
P
1.562
1.531
12
114
2.55
3.10
5.65 15 May '20 66 C
P
1.331
1.380
228
9
4.10
4.70
8.80 (3.15) 3.68 3.15 1.17 0.382
9 FITB 19.26 18.00 17 Apr '20 38 C
P
1.077
1.169
81
2,904
3.15
2.00
5.15 15 May '20 66 C
P
0.890
0.983
1
67
3.60
2.54
6.14 (0.99) 2.66 0.99 2.69 0.373
10 TLRD 3.01 4.00 17 Apr '20 38 C
P
1.031
1.144
1
3
0.10
1.05
1.15 15 May '20 66 C
P
0.957
0.848
57
1
0.25
1.30
1.55 (0.40) 0.38 0.40 0.95 0.371
11 VXX 34.01 35.00 9 Apr '20 30 C
P
1.294
1.350
89
31
4.45
5.65
10.10 15 May '20 66 C
P
1.117
1.161
351
947
6.15
7.30
13.45 (3.35) 6.45 3.35 1.93 0.366
12 VXX 34.01 36.00 9 Apr '20 30 C
P
1.302
1.351
77
29
4.10
6.30
10.40 15 May '20 66 C
P
1.121
1.169
156
121
5.80
8.05
13.85 (3.45) 6.68 3.45 1.94 0.363
13 OXY 14.34 15.00 17 Apr '20 38 C
P
1.261
1.260
1,408
376
2.00
2.60
4.60 15 May '20 66 C
P
1.080
1.079
544
345
2.51
3.10
5.61 (1.01) 2.49 1.01 2.47 0.361
14 VXX 34.01 34.00 9 Apr '20 30 C
P
1.291
1.341
32
29
4.85
5.05
9.90 15 May '20 66 C
P
1.113
1.163
84
55
6.55
6.75
13.30 (3.40) 6.11 3.40 1.80 0.356
15 VXX 34.01 33.00 9 Apr '20 30 C
P
1.293
1.330
3
5
5.25
4.45
9.70 15 May '20 66 C
P
1.123
1.160
138
269
6.95
6.15
13.10 (3.40) 5.86 3.40 1.72 0.340
16 PBR 8.01 8.00 17 Apr '20 38 C
P
1.087
1.118
1,238
52
1.08
1.06
2.14 15 May '20 66 C
P
0.884
1.000
170
3
1.40
1.41
2.81 (0.67) 0.96 0.67 1.43 0.321
17 SPCE 18.44 19.00 9 Apr '20 30 C
P
1.481
1.537
29
3
2.75
3.40
6.15 15 May '20 66 C
P
1.331
1.380
228
9
4.10
4.70
8.80 (2.65) 3.67 2.65 1.38 0.306
18 HAL 8.66 9.00 9 Apr '20 30 C
P
1.211
1.248
5
1
0.92
1.36
2.28 15 May '20 66 C
P
1.066
1.089
126
50
1.51
1.84
3.35 (1.07) 1.31 1.07 1.22 0.304
19 BAC 23.61 23.00 3 Apr '20 24 C
P
0.819
0.815
148
1,015
2.22
1.61
3.83 15 May '20 66 C
P
0.675
0.678
471
1,014
3.05
2.38
5.43 (1.60) 2.55 1.60 1.59 0.282
20 AAL 17.00 16.00 17 Apr '20 38 C
P
1.539
1.526
753
1,459
3.65
2.70
6.35 15 May '20 66 C
P
1.387
1.409
379
586
4.45
3.50
7.95 (1.60) 3.22 1.60 2.01 0.268
21 AA 9.26 9.00 17 Apr '20 38 C
P
1.021
1.005
23
13
1.20
1.00
2.20 15 May '20 66 C
P
0.846
0.912
4
2
1.60
1.35
2.95 (0.75) 0.96 0.75 1.28 0.268
22 XOP 9.93 9.00 15 May '20 66 C
P
0.960
1.047
18
283
1.94
1.15
3.09 19 Jun '20 101 C
P
0.817
0.922
51
2,300
2.33
1.41
3.74 (0.65) 1.25 0.65 1.92 0.268
23 NBL 9.26 7.50 17 Apr '20 38 C
P
1.416
1.348
6
3
2.40
0.60
3.00 15 May '20 66 C
P
1.213
1.284
3
955
2.85
1.10
3.95 (0.95) 1.07 0.95 1.13 0.266
24 NIO 3.50 3.50 3 Apr '20 24 C
P
1.489
1.575
185
175
0.49
0.51
1.00 15 May '20 66 C
P
1.356
1.448
611
121
0.81
0.87
1.68 (0.68) 0.62 0.68 0.91 0.260
25 NIO 3.50 4.00 3 Apr '20 24 C
P
1.427
1.527
122
21
0.31
0.83
1.14 15 May '20 66 C
P
1.316
1.387
1,257
243
0.63
1.20
1.83 (0.69) 0.74 0.69 1.07 0.251
26 HAL 8.66 9.00 17 Apr '20 38 C
P
1.234
1.172
761
121
1.09
1.46
2.55 15 May '20 66 C
P
1.066
1.089
126
50
1.51
1.84
3.35 (0.80) 1.30 0.80 1.62 0.251
27 BAC 23.61 24.00 3 Apr '20 24 C
P
0.768
0.754
117
9
1.60
1.96
3.56 15 May '20 66 C
P
0.640
0.635
1,381
82
2.45
2.80
5.25 (1.69) 2.39 1.69 1.41 0.248
28 VXX 34.01 33.00 17 Apr '20 38 C
P
1.244
1.283
408
307
5.55
4.90
10.45 15 May '20 66 C
P
1.123
1.160
138
269
6.95
6.15
13.10 (2.65) 5.49 2.65 2.07 0.243
29 HAL 8.66 8.00 15 May '20 66 C
P
1.171
1.152
142
623
1.84
1.22
3.06 19 Jun '20 101 C
P
1.005
1.077
1,853
87
2.19
1.60
3.79 (0.73) 1.29 0.73 1.77 0.241
30 VXX 34.01 35.00 17 Apr '20 38 C
P
1.242
1.275
786
515
4.85
6.10
10.95 15 May '20 66 C
P
1.117
1.161
351
947
6.15
7.30
13.45 (2.50) 6.12 2.50 2.45 0.239
31 MET 35.02 35.00 3 Apr '20 24 C
P
0.731
0.744
10
1
2.47
2.50
4.97 15 May '20 66 C
P
0.596
0.641
43
30
3.65
3.85
7.50 (2.53) 3.25 2.53 1.28 0.238
32 VXX 34.01 36.00 17 Apr '20 38 C
P
1.237
1.287
718
494
4.45
6.70
11.15 15 May '20 66 C
P
1.121
1.169
156
121
5.80
8.05
13.85 (2.70) 6.21 2.70 2.30 0.234
33 AAL 17.00 17.00 17 Apr '20 38 C
P
1.466
1.477
593
485
3.10
3.10
6.20 15 May '20 66 C
P
1.343
1.373
451
359
3.95
3.95
7.90 (1.70) 3.28 1.70 1.93 0.227
34 AEO 10.57 11.00 17 Apr '20 38 C
P
0.722
0.738
5
371
0.65
1.20
1.85 15 May '20 66 C
P
0.589
0.645
2
17
0.95
1.55
2.50 (0.65) 0.82 0.65 1.26 0.226
35 VXX 34.01 34.00 17 Apr '20 38 C
P
1.234
1.267
345
398
5.25
5.45
10.70 15 May '20 66 C
P
1.113
1.163
84
55
6.55
6.75
13.30 (2.60) 5.76 2.60 2.22 0.225
36 GOLD 19.87 19.00 3 Apr '20 24 C
P
0.654
0.626
19
5
1.66
0.81
2.47 15 May '20 66 C
P
0.527
0.532
89
23
2.54
1.39
3.93 (1.46) 1.23 1.46 0.84 0.220
37 BAC 23.61 23.00 9 Apr '20 30 C
P
0.786
0.787
111
71
2.25
1.69
3.94 15 May '20 66 C
P
0.675
0.678
471
1,014
3.05
2.38
5.43 (1.49) 2.35 1.49 1.58 0.220
38 XOP 9.93 9.00 24 Apr '20 45 C
P
1.044
1.179
83
2
1.78
0.99
2.77 15 May '20 66 C
P
0.960
1.047
18
283
2.14
1.38
3.52 (0.75) 0.93 0.75 1.24 0.217
39 COP 34.88 34.00 17 Apr '20 38 C
P
0.915
0.918
19
26
4.40
3.50
7.90 15 May '20 66 C
P
0.798
0.819
4
24
5.30
4.50
9.80 (1.90) 4.05 1.90 2.13 0.216
40 SPCE 18.44 19.00 15 May '20 66 C
P
1.331
1.380
228
9
3.70
4.50
8.20 19 Jun '20 101 C
P
1.221
1.279
10
201
4.60
5.40
10.00 (1.80) 3.95 1.80 2.19 0.211
41 XOP 9.93 9.00 17 Apr '20 38 C
P
1.072
1.136
631
4,147
1.79
0.95
2.74 15 May '20 66 C
P
0.960
1.047
18
283
2.14
1.38
3.52 (0.78) 1.17 0.78 1.50 0.201
42 HAL 8.66 8.00 17 Apr '20 38 C
P
1.253
1.254
48
661
1.62
0.98
2.60 15 May '20 66 C
P
1.171
1.152
142
623
2.13
1.34
3.47 (0.87) 1.14 0.87 1.31 0.184
43 NIO 3.50 3.00 3 Apr '20 24 C
P
1.401
1.552
103
80
0.69
0.26
0.95 15 May '20 66 C
P
1.310
1.460
149
96
1.01
0.57
1.58 (0.63) 0.47 0.63 0.75 0.184
44 ZNGA 6.83 7.00 15 May '20 66 C
P
0.538
0.558
128
25
0.51
0.65
1.16 19 Jun '20 101 C
P
0.468
0.446
259
100
0.65
0.91
1.56 (0.40) 0.38 0.40 0.95 0.182
45 AA 9.26 10.00 17 Apr '20 38 C
P
0.882
1.010
31
7
0.75
1.35
2.10 15 May '20 66 C
P
0.816
0.896
58
2
1.15
1.95
3.10 (1.00) 0.85 1.00 0.85 0.181
46 GOLD 19.87 20.00 3 Apr '20 24 C
P
0.628
0.623
64
6
1.13
1.26
2.39 15 May '20 66 C
P
0.536
0.535
289
69
1.84
1.91
3.75 (1.36) 1.50 1.36 1.10 0.180
47 NIO 3.50 4.00 9 Apr '20 30 C
P
1.378
1.505
21
10
0.33
0.88
1.21 15 May '20 66 C
P
1.316
1.387
1,257
243
0.63
1.20
1.83 (0.62) 0.71 0.62 1.15 0.179
48 VXX 34.01 34.00 24 Apr '20 45 C
P
1.215
1.240
18
255
5.45
5.75
11.20 15 May '20 66 C
P
1.113
1.163
84
55
6.55
6.75
13.30 (2.10) 5.11 2.10 2.43 0.178
49 BP 26.79 26.00 9 Apr '20 30 C
P
0.690
0.750
36
2
2.43
1.68
4.11 15 May '20 66 C
P
0.594
0.669
47
25
3.15
2.68
5.83 (1.72) 2.33 1.72 1.35 0.177
50 PBR 8.01 8.00 15 May '20 66 C
P
0.884
1.000
170
3
1.16
1.27
2.43 19 Jun '20 101 C
P
0.835
0.880
1,005
1,000
1.52
1.51
3.03 (0.60) 1.07 0.60 1.78 0.169
51 NIO 3.50 3.50 9 Apr '20 30 C
P
1.383
1.588
68
1
0.50
0.52
1.02 15 May '20 66 C
P
1.356
1.448
611
121
0.81
0.87
1.68 (0.66) 0.54 0.66 0.82 0.167
52 VXX 34.01 35.00 24 Apr '20 45 C
P
1.194
1.251
27
68
5.10
6.40
11.50 15 May '20 66 C
P
1.117
1.161
351
947
6.15
7.30
13.45 (1.95) 5.47 1.95 2.81 0.166
53 NOK 3.32 3.00 17 Apr '20 38 C
P
0.680
0.639
46
153
0.45
0.11
0.56 15 May '20 66 C
P
0.607
0.549
5
1,128
0.55
0.17
0.72 (0.16) 0.22 0.16 1.38 0.163
54 BAC 23.61 23.00 17 Apr '20 38 C
P
0.759
0.757
921
2,398
2.55
1.94
4.49 15 May '20 66 C
P
0.675
0.678
471
1,014
3.05
2.38
5.43 (0.94) 2.43 0.94 2.59 0.163
55 HAL 8.66 9.00 15 May '20 66 C
P
1.066
1.089
126
50
1.33
1.74
3.07 19 Jun '20 101 C
P
0.958
1.039
36
150
1.69
2.12
3.81 (0.74) 1.44 0.74 1.95 0.158
56 VXX 34.01 36.00 24 Apr '20 45 C
P
1.194
1.251
10
85
4.75
7.00
11.75 15 May '20 66 C
P
1.121
1.169
156
121
5.80
8.05
13.85 (2.10) 5.58 2.10 2.66 0.156
57 BAC 23.61 24.00 9 Apr '20 30 C
P
0.702
0.723
103
25
1.67
2.08
3.75 15 May '20 66 C
P
0.640
0.635
1,381
82
2.45
2.80
5.25 (1.50) 2.27 1.50 1.51 0.150
58 HAL 8.66 8.00 9 Apr '20 30 C
P
1.126
1.345
1
1
1.39
0.90
2.29 15 May '20 66 C
P
1.171
1.152
142
623
2.13
1.34
3.47 (1.18) 1.10 1.18 0.93 0.148
59 BAC 23.61 24.00 17 Apr '20 38 C
P
0.702
0.720
5,383
450
1.95
2.33
4.28 15 May '20 66 C
P
0.640
0.635
1,381
82
2.45
2.80
5.25 (0.97) 2.35 0.97 2.42 0.148
60 CLF 4.82 4.00 17 Apr '20 38 C
P
0.976
1.255
23
79
0.96
0.27
1.23 15 May '20 66 C
P
0.966
1.119
17
11
1.31
0.51
1.82 (0.59) 0.31 0.59 0.53 0.146
61 BP 26.79 26.00 15 May '20 66 C
P
0.594
0.669
47
25
3.00
2.43
5.43 19 Jun '20 101 C
P
0.525
0.594
155
205
3.45
3.05
6.50 (1.07) 2.47 1.07 2.31 0.145
62 BAC 23.61 23.00 15 May '20 66 C
P
0.675
0.678
471
1,014
2.93
2.29
5.22 19 Jun '20 101 C
P
0.590
0.618
680
732
3.25
2.72
5.97 (0.75) 2.63 0.75 3.51 0.145
63 OXY 14.34 15.00 15 May '20 66 C
P
1.080
1.079
544
345
2.29
2.94
5.23 19 Jun '20 101 C
P
1.006
1.009
4,988
162
2.79
3.50
6.29 (1.06) 2.61 1.06 2.46 0.144
64 VXX 34.01 33.00 15 May '20 66 C
P
1.123
1.160
138
269
6.60
5.90
12.50 19 Jun '20 101 C
P
1.047
1.099
445
458
8.00
7.25
15.25 (2.75) 5.83 2.75 2.12 0.138
65 VXX 34.01 33.00 24 Apr '20 45 C
P
1.186
1.234
12
51
5.85
5.15
11.00 15 May '20 66 C
P
1.123
1.160
138
269
6.95
6.15
13.10 (2.10) 4.91 2.10 2.34 0.136
66 SIRI 6.33 7.00 15 May '20 66 C
P
0.330
0.431
5
1
0.11
0.64
0.75 19 Jun '20 101 C
P
0.284
0.343
8
7
0.20
0.94
1.14 (0.39) 0.14 0.39 0.36 0.134
67 KGC 5.21 5.00 17 Apr '20 38 C
P
0.713
0.722
26
32
0.54
0.35
0.89 15 May '20 66 C
P
0.640
0.661
546
20
0.69
0.50
1.19 (0.30) 0.40 0.30 1.33 0.134
68 CF 30.73 30.00 17 Apr '20 38 C
P
0.684
0.724
8
44
3.00
2.27
5.27 15 May '20 66 C
P
0.611
0.664
4
22
3.65
3.20
6.85 (1.58) 2.57 1.58 1.63 0.132
69 NOK 3.32 3.00 24 Apr '20 45 C
P
0.674
0.613
2
42
0.45
0.12
0.57 15 May '20 66 C
P
0.607
0.549
5
1,128
0.55
0.17
0.72 (0.15) 0.17 0.15 1.13 0.132
70 MET 35.02 35.00 17 Apr '20 38 C
P
0.686
0.682
26
145
3.00
2.96
5.96 15 May '20 66 C
P
0.596
0.641
43
30
3.65
3.85
7.50 (1.54) 3.15 1.54 2.05 0.131
71 GDX 27.49 27.50 3 Apr '20 24 C
P
0.503
0.513
6
4
1.34
1.34
2.68 15 May '20 66 C
P
0.448
0.441
1,846
1,811
2.14
2.09
4.23 (1.55) 1.72 1.55 1.11 0.127
72 VXX 34.01 34.00 15 May '20 66 C
P
1.113
1.163
84
55
6.20
6.50
12.70 19 Jun '20 101 C
P
1.065
1.085
33,261
153
7.60
7.85
15.45 (2.75) 6.11 2.75 2.22 0.126
73 VXX 34.01 35.00 15 May '20 66 C
P
1.117
1.161
351
947
5.85
7.15
13.00 19 Jun '20 101 C
P
1.052
1.102
1,371
670
7.25
8.50
15.75 (2.75) 6.39 2.75 2.32 0.124
74 LYFT 32.89 32.50 17 Apr '20 38 C
P
0.932
0.919
106
56
3.95
3.45
7.40 15 May '20 66 C
P
0.869
0.862
16
8
5.10
4.70
9.80 (2.40) 3.69 2.40 1.54 0.121
75 BAC 23.61 24.00 15 May '20 66 C
P
0.640
0.635
1,381
82
2.36
2.68
5.04 19 Jun '20 101 C
P
0.570
0.586
3,731
833
2.70
3.15
5.85 (0.81) 2.56 0.81 3.16 0.118
76 GDX 27.49 27.00 3 Apr '20 24 C
P
0.506
0.511
59
1,103
1.59
1.14
2.73 15 May '20 66 C
P
0.455
0.445
631
194
2.43
1.90
4.33 (1.60) 1.65 1.60 1.03 0.118
77 SPCE 18.44 19.00 17 Apr '20 38 C
P
1.411
1.417
48
292
3.00
3.60
6.60 15 May '20 66 C
P
1.331
1.380
228
9
4.10
4.70
8.80 (2.20) 3.36 2.20 1.53 0.117
78 MRVL 23.21 23.00 17 Apr '20 38 C
P
0.583
0.642
316
102
1.68
1.54
3.22 15 May '20 66 C
P
0.544
0.566
23
11
2.42
2.26
4.68 (1.46) 1.31 1.46 0.90 0.114
79 GOLD 19.87 19.00 17 Apr '20 38 C
P
0.608
0.564
81
49
1.85
0.96
2.81 15 May '20 66 C
P
0.527
0.532
89
23
2.54
1.39
3.93 (1.12) 1.06 1.12 0.95 0.113
80 IWM 134.45 134.00 3 Apr '20 24 C
P
0.440
0.480
22
9
6.15
6.24
12.39 15 May '20 66 C
P
0.391
0.417
28
5
9.28
9.35
18.63 (6.24) 8.23 6.24 1.32 0.113
81 GDX 27.49 26.50 3 Apr '20 24 C
P
0.496
0.511
3
497
1.80
0.90
2.70 15 May '20 66 C
P
0.454
0.445
50
127
2.69
1.60
4.29 (1.59) 1.59 1.59 1.00 0.108
82 EWZ 32.81 33.00 17 Apr '20 38 C
P
0.527
0.522
203
40
2.04
2.24
4.28 15 May '20 66 C
P
0.469
0.473
10
1
2.60
2.81
5.41 (1.13) 2.24 1.13 1.98 0.107
83 QQQ 204.11 203.00 3 Apr '20 24 C
P
0.447
0.472
375
5
9.77
9.16
18.93 15 May '20 66 C
P
0.398
0.416
130
50
14.46
13.81
28.27 (9.34) 12.74 9.34 1.36 0.105
84 HAL 8.66 9.00 19 Jun '20 101 C
P
0.958
1.039
36
150
1.50
1.98
3.48 17 Jul '20 129 C
P
0.906
0.987
111
54
1.81
2.26
4.07 (0.59) 1.25 0.59 2.12 0.105
85 QQQ 204.11 204.00 3 Apr '20 24 C
P
0.441
0.468
343
59
9.14
9.57
18.71 15 May '20 66 C
P
0.395
0.410
9
41
13.86
14.24
28.10 (9.39) 12.55 9.39 1.34 0.103
86 IWM 134.45 135.00 3 Apr '20 24 C
P
0.429
0.475
5
38
5.51
6.67
12.18 15 May '20 66 C
P
0.385
0.417
38
57
8.67
9.78
18.45 (6.27) 8.20 6.27 1.31 0.102
87 CLF 4.82 5.00 17 Apr '20 38 C
P
1.010
1.117
587
155
0.54
0.76
1.30 15 May '20 66 C
P
0.987
1.039
771
112
0.77
1.01
1.78 (0.48) 0.62 0.48 1.29 0.101
88 HAL 8.66 8.00 19 Jun '20 101 C
P
1.005
1.077
1,853
87
1.99
1.48
3.47 17 Jul '20 129 C
P
0.952
1.030
11
19
2.31
1.73
4.04 (0.57) 1.15 0.57 2.02 0.101
89 BAC 23.61 23.00 24 Apr '20 45 C
P
0.726
0.727
23
192
2.62
1.99
4.61 15 May '20 66 C
P
0.675
0.678
471
1,014
3.05
2.38
5.43 (0.82) 2.08 0.82 2.54 0.101
90 SPY 288.41 289.00 1 Apr '20 22 C
P
0.402
0.465
277
10
10.96
13.07
24.03 15 May '20 66 C
P
0.367
0.399
435
67
17.80
19.85
37.65 (13.62) 16.67 13.62 1.22 0.100
91 GDX 27.49 28.00 3 Apr '20 24 C
P
0.483
0.505
209
11
1.09
1.59
2.68 15 May '20 66 C
P
0.448
0.441
247
71
1.91
2.36
4.27 (1.59) 1.74 1.59 1.09 0.099
92 SPY 288.41 289.00 3 Apr '20 24 C
P
0.404
0.459
680
15
11.52
13.65
25.17 15 May '20 66 C
P
0.367
0.399
435
67
17.80
19.85
37.65 (12.48) 17.10 12.48 1.37 0.097
93 SPY 288.41 288.00 1 Apr '20 22 C
P
0.406
0.462
95
16
11.56
12.72
24.28 15 May '20 66 C
P
0.369
0.402
518
274
18.40
19.45
37.85 (13.57) 16.81 13.57 1.24 0.096
94 SPY 288.41 288.00 3 Apr '20 24 C
P
0.406
0.461
867
51
12.11
13.27
25.38 15 May '20 66 C
P
0.369
0.402
518
274
18.40
19.45
37.85 (12.47) 17.20 12.47 1.38 0.095
95 X 6.62 6.00 17 Apr '20 38 C
P
1.148
1.202
148
576
1.23
0.67
1.90 15 May '20 66 C
P
1.136
1.119
56
56
1.58
0.96
2.54 (0.64) 0.82 0.64 1.28 0.095
96 QQQ 204.11 205.00 3 Apr '20 24 C
P
0.430
0.461
309
53
8.55
9.96
18.51 15 May '20 66 C
P
0.392
0.407
892
125
13.28
14.66
27.94 (9.43) 12.45 9.43 1.32 0.093
97 SPY 288.41 290.00 1 Apr '20 22 C
P
0.400
0.454
557
96
10.37
13.47
23.84 15 May '20 66 C
P
0.364
0.398
2,953
3,641
17.20
20.25
37.45 (13.61) 16.63 13.61 1.22 0.092
98 QQQ 204.11 206.00 3 Apr '20 24 C
P
0.429
0.455
23
7
7.97
10.38
18.35 15 May '20 66 C
P
0.388
0.404
36
24
12.71
15.07
27.78 (9.43) 12.37 9.43 1.31 0.092
99 MET 35.02 35.00 15 May '20 66 C
P
0.596
0.641
43
30
3.45
3.70
7.15 19 Jun '20 101 C
P
0.546
0.599
38
26
4.20
4.50
8.70 (1.55) 3.32 1.55 2.14 0.092
100 SPY 288.41 290.00 3 Apr '20 24 C
P
0.398
0.454
690
545
10.93
14.07
25.00 15 May '20 66 C
P
0.364
0.398
2,953
3,641
17.20
20.25
37.45 (12.45) 17.08 12.45 1.37 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.