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 15, 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 HL 4.42 3.50 7 Aug '20 23 C
P
1.137
1.470
27
22
0.93
0.07
1.00 18 Sep '20 65 C
P
0.874
0.808
308
15
1.16
0.22
1.38 (0.38) 0.40 0.38 1.05 0.925
2 BLNK 5.76 2.50 21 Aug '20 37 C
P
1.600
2.105
113
43
3.20
0.10
3.30 18 Sep '20 65 C
P
1.207
1.907
12
16
3.40
0.25
3.65 (0.35) 0.49 0.35 1.40 0.591
3 EROS 3.24 5.00 21 Aug '20 37 C
P
2.148
1.929
630
1
0.40
1.85
2.25 18 Sep '20 65 C
P
1.809
1.837
681
1
0.55
2.40
2.95 (0.70) 1.26 0.70 1.80 0.430
4 ZNGA 9.47 9.00 7 Aug '20 23 C
P
0.736
0.702
124
57
0.85
0.37
1.22 18 Sep '20 65 C
P
0.518
0.511
173
64
1.11
0.61
1.72 (0.50) 0.74 0.50 1.48 0.409
5 GNUS 2.29 2.00 28 Aug '20 44 C
P
2.227
2.376
24
11
0.75
0.50
1.25 18 Sep '20 65 C
P
1.832
2.423
190
75
0.95
0.80
1.75 (0.50) 0.29 0.50 0.58 0.347
6 TWTR 35.67 35.00 7 Aug '20 23 C
P
0.760
0.765
76
5
2.97
2.27
5.24 18 Sep '20 65 C
P
0.591
0.594
240
556
3.95
3.25
7.20 (1.96) 3.58 1.96 1.83 0.340
7 NOK 4.33 5.00 7 Aug '20 23 C
P
0.788
0.829
241
1
0.12
0.79
0.91 18 Sep '20 65 C
P
0.647
0.633
1,342
26
0.25
0.93
1.18 (0.27) 0.58 0.27 2.15 0.337
8 EVRI 6.21 10.00 21 Aug '20 37 C
P
1.761
1.631
461
1
0.45
4.10
4.55 18 Sep '20 65 C
P
1.570
1.508
1,277
1
0.75
4.60
5.35 (0.80) 2.52 0.80 3.15 0.315
9 TWTR 35.67 36.00 7 Aug '20 23 C
P
0.751
0.746
38
4
2.49
2.77
5.26 18 Sep '20 65 C
P
0.595
0.591
249
17
3.45
3.80
7.25 (1.99) 3.71 1.99 1.86 0.310
10 XSPA 2.91 2.50 18 Sep '20 65 C
P
2.054
2.492
81
59
1.05
0.75
1.80 16 Oct '20 93 C
P
1.977
2.267
109
13
1.40
1.05
2.45 (0.65) 0.49 0.65 0.75 0.302
11 F 6.74 6.00 7 Aug '20 23 C
P
0.815
0.815
461
389
0.95
0.22
1.17 18 Sep '20 65 C
P
0.675
0.675
1,799
622
1.17
0.42
1.59 (0.42) 0.66 0.42 1.57 0.280
12 CARS 6.15 5.00 21 Aug '20 37 C
P
1.236
1.269
87
3
1.45
0.35
1.80 18 Sep '20 65 C
P
1.105
1.135
4
5
1.80
0.65
2.45 (0.65) 0.56 0.65 0.86 0.265
13 MGM 18.20 18.00 7 Aug '20 23 C
P
1.017
0.989
2,157
55
1.86
1.64
3.50 18 Sep '20 65 C
P
0.874
0.868
768
213
2.84
2.60
5.44 (1.94) 2.24 1.94 1.15 0.264
14 INSG 11.17 15.00 21 Aug '20 37 C
P
1.054
1.324
86
13
0.40
4.30
4.70 18 Sep '20 65 C
P
0.941
1.173
100
8
0.70
5.10
5.80 (1.10) 2.33 1.10 2.12 0.264
15 GNUS 2.29 2.00 21 Aug '20 37 C
P
2.030
2.489
238
382
0.65
0.50
1.15 18 Sep '20 65 C
P
1.832
2.423
190
75
0.95
0.80
1.75 (0.60) 0.31 0.60 0.52 0.264
16 NCLH 18.50 17.50 7 Aug '20 23 C
P
1.336
1.371
526
120
2.86
1.87
4.73 18 Sep '20 65 C
P
1.228
1.218
1,298
647
4.25
3.35
7.60 (2.87) 2.81 2.87 0.98 0.262
17 F 6.74 7.00 7 Aug '20 23 C
P
0.749
0.727
1,916
238
0.39
0.63
1.02 18 Sep '20 65 C
P
0.613
0.609
8,431
277
0.59
0.89
1.48 (0.46) 0.68 0.46 1.48 0.254
18 HL 4.42 4.00 7 Aug '20 23 C
P
0.940
0.940
23
6
0.56
0.03
0.59 18 Sep '20 65 C
P
0.832
0.802
578
55
0.84
0.40
1.24 (0.65) 0.22 0.65 0.34 0.246
19 EVRI 6.21 5.00 21 Aug '20 37 C
P
1.680
1.632
356
202
1.75
0.60
2.35 18 Sep '20 65 C
P
1.589
1.482
48
11
2.25
1.00
3.25 (0.90) 0.75 0.90 0.83 0.241
20 ZNGA 9.47 9.00 14 Aug '20 30 C
P
0.644
0.624
28
911
0.88
0.41
1.29 18 Sep '20 65 C
P
0.518
0.511
173
64
1.11
0.61
1.72 (0.43) 0.70 0.43 1.63 0.240
21 MGM 18.20 19.00 7 Aug '20 23 C
P
1.008
0.959
231
11
1.33
2.16
3.49 18 Sep '20 65 C
P
0.868
0.861
185
100
2.40
3.15
5.55 (2.06) 2.32 2.06 1.13 0.239
22 NOK 4.33 4.00 7 Aug '20 23 C
P
0.738
0.712
122
42
0.39
0.13
0.52 18 Sep '20 65 C
P
0.623
0.593
213
48
0.63
0.30
0.93 (0.41) 0.24 0.41 0.59 0.234
23 GE 7.14 8.00 7 Aug '20 23 C
P
0.672
0.689
1,161
18
0.18
1.01
1.19 18 Sep '20 65 C
P
0.576
0.558
6,896
560
0.39
1.25
1.64 (0.45) 0.76 0.45 1.69 0.228
24 TWTR 35.67 36.00 14 Aug '20 30 C
P
0.709
0.704
19
2
2.62
3.00
5.62 18 Sep '20 65 C
P
0.595
0.591
249
17
3.45
3.80
7.25 (1.63) 3.56 1.63 2.18 0.227
25 SSSS 12.79 10.00 21 Aug '20 37 C
P
0.961
0.901
31
11
3.00
0.25
3.25 18 Sep '20 65 C
P
0.831
0.807
43
50
3.50
0.55
4.05 (0.80) 0.97 0.80 1.21 0.225
26 RIOT 2.26 2.00 21 Aug '20 37 C
P
1.757
1.836
7
135
0.45
0.25
0.70 18 Sep '20 65 C
P
1.594
1.776
58
2
0.80
0.60
1.40 (0.70) 0.02 0.70 0.03 0.222
27 TWTR 35.67 35.00 14 Aug '20 30 C
P
0.707
0.697
122
14
3.10
2.41
5.51 18 Sep '20 65 C
P
0.591
0.594
240
556
3.95
3.25
7.20 (1.69) 3.35 1.69 1.98 0.219
28 NOK 4.33 4.00 28 Aug '20 44 C
P
0.748
0.683
6
189
0.54
0.21
0.75 18 Sep '20 65 C
P
0.623
0.593
213
48
0.63
0.30
0.93 (0.18) 0.27 0.18 1.50 0.216
29 GNUS 2.29 3.00 7 Aug '20 23 C
P
2.352
2.834
95
4
0.30
1.05
1.35 18 Sep '20 65 C
P
2.063
2.912
313
1
0.60
1.65
2.25 (0.90) 1.03 0.90 1.14 0.212
30 SRNE 6.58 8.00 21 Aug '20 37 C
P
1.937
2.104
2,929
48
1.10
2.55
3.65 18 Sep '20 65 C
P
1.832
1.997
1,242
46
1.60
3.30
4.90 (1.25) 2.04 1.25 1.63 0.211
31 TRIP 20.57 21.00 7 Aug '20 23 C
P
0.909
0.850
5
2
1.45
1.82
3.27 18 Sep '20 65 C
P
0.786
0.762
6
7
2.54
2.95
5.49 (2.22) 2.11 2.22 0.95 0.211
32 GNUS 2.29 2.00 14 Aug '20 30 C
P
2.035
2.431
25
54
0.60
0.35
0.95 18 Sep '20 65 C
P
1.832
2.423
190
75
0.95
0.80
1.75 (0.80) 0.22 0.80 0.27 0.210
33 VFF 5.25 5.00 21 Aug '20 37 C
P
1.078
1.109
140
36
0.60
0.45
1.05 18 Sep '20 65 C
P
0.896
1.087
18
5
1.05
0.90
1.95 (0.90) 0.17 0.90 0.19 0.203
34 TEVA 12.69 13.00 7 Aug '20 23 C
P
0.682
0.631
404
10
0.60
0.90
1.50 18 Sep '20 65 C
P
0.570
0.542
1,206
71
1.13
1.43
2.56 (1.06) 0.87 1.06 0.82 0.202
35 BBBY 8.88 8.00 7 Aug '20 23 C
P
1.059
1.059
45
14
1.31
0.48
1.79 18 Sep '20 65 C
P
0.931
0.991
270
66
1.91
1.04
2.95 (1.16) 0.89 1.16 0.77 0.197
36 TEVA 12.69 12.00 7 Aug '20 23 C
P
0.706
0.633
18
20
1.07
0.38
1.45 18 Sep '20 65 C
P
0.576
0.571
2,416
136
1.66
0.93
2.59 (1.14) 0.70 1.14 0.61 0.193
37 GNUS 2.29 2.00 7 Aug '20 23 C
P
2.174
2.274
480
60
0.60
0.30
0.90 18 Sep '20 65 C
P
1.832
2.423
190
75
0.95
0.80
1.75 (0.85) 0.26 0.85 0.31 0.192
38 GLUU 9.79 9.00 21 Aug '20 37 C
P
0.846
0.855
57
13
1.40
0.60
2.00 18 Sep '20 65 C
P
0.772
0.738
16
8
1.70
1.00
2.70 (0.70) 0.77 0.70 1.10 0.191
39 PAYS 9.27 7.50 21 Aug '20 37 C
P
1.070
1.029
15
4
2.05
0.40
2.45 18 Sep '20 65 C
P
0.936
0.978
2
4
2.50
0.90
3.40 (0.95) 0.60 0.95 0.63 0.186
40 X 8.05 8.00 7 Aug '20 23 C
P
0.904
0.916
138
5
0.72
0.60
1.32 18 Sep '20 65 C
P
0.799
0.837
102
1
1.15
1.16
2.31 (0.99) 0.75 0.99 0.76 0.184
41 NOK 4.33 5.00 21 Aug '20 37 C
P
0.717
0.738
890
8
0.16
0.84
1.00 18 Sep '20 65 C
P
0.647
0.633
1,342
26
0.25
0.93
1.18 (0.18) 0.51 0.18 2.83 0.175
42 FSM 5.16 4.00 21 Aug '20 37 C
P
0.853
0.893
2
66
1.15
0.05
1.20 18 Sep '20 65 C
P
0.768
0.803
12
3
1.50
0.25
1.75 (0.55) 0.13 0.55 0.24 0.175
43 ETSY 101.97 100.00 21 Aug '20 37 C
P
0.766
0.778
66
114
10.80
8.75
19.55 18 Sep '20 65 C
P
0.684
0.685
38
2
12.80
10.85
23.65 (4.10) 10.73 4.10 2.62 0.175
44 F 6.74 7.00 14 Aug '20 30 C
P
0.695
0.702
743
41
0.41
0.67
1.08 18 Sep '20 65 C
P
0.613
0.609
8,431
277
0.59
0.89
1.48 (0.40) 0.64 0.40 1.60 0.174
45 F 6.74 6.00 14 Aug '20 30 C
P
0.777
0.746
228
198
0.96
0.24
1.20 18 Sep '20 65 C
P
0.675
0.675
1,799
622
1.17
0.42
1.59 (0.39) 0.59 0.39 1.51 0.173
46 MOS 13.41 14.00 7 Aug '20 23 C
P
0.652
0.728
20
3
0.53
1.18
1.71 18 Sep '20 65 C
P
0.598
0.611
64
98
1.20
1.81
3.01 (1.30) 0.96 1.30 0.74 0.172
47 ZNGA 9.47 10.00 14 Aug '20 30 C
P
0.652
0.604
536
1
0.46
0.89
1.35 18 Sep '20 65 C
P
0.544
0.541
357
31
0.70
1.20
1.90 (0.55) 0.77 0.55 1.40 0.171
48 MGM 18.20 18.00 21 Aug '20 37 C
P
0.956
0.956
1,569
275
2.25
1.92
4.17 18 Sep '20 65 C
P
0.874
0.868
768
213
2.84
2.60
5.44 (1.27) 2.12 1.27 1.67 0.170
49 APPS 12.93 12.50 21 Aug '20 37 C
P
0.917
0.936
85
40
1.55
1.15
2.70 18 Sep '20 65 C
P
0.810
0.873
122
100
2.10
1.85
3.95 (1.25) 1.03 1.25 0.82 0.169
50 SIX 21.73 20.00 21 Aug '20 37 C
P
1.003
1.011
79
168
3.50
1.80
5.30 18 Sep '20 65 C
P
0.905
0.941
41
10
4.30
2.55
6.85 (1.55) 2.45 1.55 1.58 0.167
51 TRIP 20.57 19.00 21 Aug '20 37 C
P
0.886
0.850
5
21
2.82
1.38
4.20 18 Sep '20 65 C
P
0.789
0.781
4
17
3.55
1.95
5.50 (1.30) 1.93 1.30 1.48 0.165
52 ZNGA 9.47 9.00 28 Aug '20 44 C
P
0.613
0.581
2
2
0.88
0.42
1.30 18 Sep '20 65 C
P
0.518
0.511
173
64
1.11
0.61
1.72 (0.42) 0.44 0.42 1.05 0.165
53 GLNG 7.40 5.00 21 Aug '20 37 C
P
1.239
1.239
1
11
2.45
0.15
2.60 18 Sep '20 65 C
P
1.088
1.227
3
11
2.95
0.50
3.45 (0.85) 0.40 0.85 0.47 0.164
54 SIRI 6.01 6.00 7 Aug '20 23 C
P
0.424
0.507
33
44
0.20
0.25
0.45 18 Sep '20 65 C
P
0.366
0.401
856
13
0.40
0.45
0.85 (0.40) 0.21 0.40 0.52 0.164
55 F 6.74 7.00 21 Aug '20 37 C
P
0.684
0.702
7,682
765
0.47
0.72
1.19 18 Sep '20 65 C
P
0.613
0.609
8,431
277
0.59
0.89
1.48 (0.29) 0.64 0.29 2.21 0.164
56 HLX 3.56 4.00 21 Aug '20 37 C
P
1.247
1.314
57
4
0.35
0.80
1.15 18 Sep '20 65 C
P
1.192
1.208
3
3
0.70
1.10
1.80 (0.65) 0.39 0.65 0.60 0.161
57 GE 7.14 7.00 7 Aug '20 23 C
P
0.667
0.674
4,162
182
0.53
0.40
0.93 18 Sep '20 65 C
P
0.588
0.596
2,400
122
0.80
0.65
1.45 (0.52) 0.59 0.52 1.13 0.157
58 EVRI 6.21 7.50 21 Aug '20 37 C
P
1.645
1.607
1,746
128
0.85
2.10
2.95 18 Sep '20 65 C
P
1.543
1.553
580
10
1.20
2.55
3.75 (0.80) 1.70 0.80 2.12 0.157
59 MGM 18.20 18.00 14 Aug '20 30 C
P
0.954
0.944
1,326
23
1.97
1.80
3.77 18 Sep '20 65 C
P
0.874
0.868
768
213
2.84
2.60
5.44 (1.67) 2.14 1.67 1.28 0.156
60 MGM 18.20 19.00 21 Aug '20 37 C
P
0.951
0.933
596
67
1.69
2.48
4.17 18 Sep '20 65 C
P
0.868
0.861
185
100
2.40
3.15
5.55 (1.38) 2.18 1.38 1.58 0.156
61 UBER 32.81 32.00 14 Aug '20 30 C
P
0.682
0.685
43
3
2.78
1.92
4.70 18 Sep '20 65 C
P
0.599
0.614
150
5
3.80
3.10
6.90 (2.20) 2.52 2.20 1.15 0.154
62 SQQQ 6.38 7.00 7 Aug '20 23 C
P
1.171
1.131
257
17
0.48
1.05
1.53 18 Sep '20 65 C
P
1.075
1.075
1,430
201
0.93
1.58
2.51 (0.98) 1.02 0.98 1.04 0.152
63 ZNGA 9.47 9.00 21 Aug '20 37 C
P
0.589
0.589
348
1,539
0.92
0.43
1.35 18 Sep '20 65 C
P
0.518
0.511
173
64
1.11
0.61
1.72 (0.37) 0.63 0.37 1.70 0.149
64 UBER 32.81 33.00 14 Aug '20 30 C
P
0.650
0.680
49
13
2.28
2.38
4.66 18 Sep '20 65 C
P
0.598
0.584
82
202
3.40
3.45
6.85 (2.19) 2.55 2.19 1.16 0.148
65 RIGL 3.28 2.50 21 Aug '20 37 C
P
2.082
1.988
558
2,890
1.10
0.35
1.45 18 Sep '20 65 C
P
2.047
1.880
594
1,025
1.50
0.60
2.10 (0.65) 0.40 0.65 0.62 0.143
66 F 6.74 6.00 21 Aug '20 37 C
P
0.742
0.750
2,432
12,623
1.03
0.30
1.33 18 Sep '20 65 C
P
0.675
0.675
1,799
622
1.17
0.42
1.59 (0.26) 0.62 0.26 2.38 0.143
67 AMC 4.50 5.00 14 Aug '20 30 C
P
1.301
1.865
49
2
0.47
1.14
1.61 18 Sep '20 65 C
P
1.214
1.809
122
18
0.77
1.76
2.53 (0.92) 0.90 0.92 0.98 0.142
68 FB 240.28 245.00 14 Aug '20 30 C
P
0.501
0.496
103
26
11.50
16.10
27.60 18 Sep '20 65 C
P
0.429
0.426
400
304
15.35
19.90
35.25 (7.65) 17.84 7.65 2.33 0.142
69 FB 240.28 240.00 14 Aug '20 30 C
P
0.505
0.502
68
96
13.85
13.50
27.35 18 Sep '20 65 C
P
0.435
0.431
291
221
17.80
17.40
35.20 (7.85) 17.44 7.85 2.22 0.141
70 INN 5.78 7.50 21 Aug '20 37 C
P
0.872
0.872
39
3
0.15
1.80
1.95 18 Sep '20 65 C
P
0.802
0.802
69
1
0.30
2.10
2.40 (0.45) 0.85 0.45 1.89 0.140
71 RLGY 7.68 7.50 21 Aug '20 37 C
P
1.113
1.134
63
10
1.10
0.90
2.00 18 Sep '20 65 C
P
1.052
1.056
2
10
1.50
1.30
2.80 (0.80) 0.91 0.80 1.14 0.140
72 TWTR 35.67 36.00 21 Aug '20 37 C
P
0.661
0.665
194
208
2.78
3.15
5.93 18 Sep '20 65 C
P
0.595
0.591
249
17
3.45
3.80
7.25 (1.32) 3.31 1.32 2.51 0.139
73 FCX 13.53 13.00 7 Aug '20 23 C
P
0.671
0.655
19
54
1.12
0.60
1.72 18 Sep '20 65 C
P
0.596
0.592
493
121
1.63
1.09
2.72 (1.00) 1.06 1.00 1.06 0.138
74 HAL 13.00 12.00 7 Aug '20 23 C
P
0.784
0.767
20
40
1.48
0.51
1.99 18 Sep '20 65 C
P
0.699
0.715
42
661
2.05
1.09
3.14 (1.15) 1.11 1.15 0.97 0.137
75 TWTR 35.67 35.00 21 Aug '20 37 C
P
0.659
0.661
418
405
3.20
2.61
5.81 18 Sep '20 65 C
P
0.591
0.594
240
556
3.95
3.25
7.20 (1.39) 3.11 1.39 2.24 0.136
76 SIX 21.73 17.50 21 Aug '20 37 C
P
1.020
1.086
14
128
5.10
1.00
6.10 18 Sep '20 65 C
P
0.980
0.991
4
29
5.90
1.60
7.50 (1.40) 2.33 1.40 1.66 0.135
77 GM 26.88 26.00 7 Aug '20 23 C
P
0.602
0.606
93
8
2.06
1.16
3.22 18 Sep '20 65 C
P
0.539
0.535
75
189
2.90
2.00
4.90 (1.68) 2.05 1.68 1.22 0.134
78 NOK 4.33 4.00 21 Aug '20 37 C
P
0.664
0.685
345
5,403
0.53
0.20
0.73 18 Sep '20 65 C
P
0.623
0.593
213
48
0.63
0.30
0.93 (0.20) 0.33 0.20 1.65 0.133
79 SCHW 35.66 36.00 7 Aug '20 23 C
P
0.495
0.545
56
101
1.52
1.95
3.47 18 Sep '20 65 C
P
0.448
0.459
112
27
2.67
3.10
5.77 (2.30) 2.06 2.30 0.90 0.133
80 VIRT 26.09 22.50 21 Aug '20 37 C
P
0.546
0.541
15
61
3.90
0.40
4.30 18 Sep '20 65 C
P
0.462
0.492
23
4
4.40
0.80
5.20 (0.90) 1.43 0.90 1.59 0.132
81 ATUS 24.21 25.00 21 Aug '20 37 C
P
0.517
0.514
575
6
1.15
1.95
3.10 18 Sep '20 65 C
P
0.452
0.448
1
136
1.60
2.35
3.95 (0.85) 1.59 0.85 1.87 0.131
82 GM 26.88 27.00 7 Aug '20 23 C
P
0.584
0.591
106
5
1.43
1.61
3.04 18 Sep '20 65 C
P
0.529
0.521
179
128
2.37
2.47
4.84 (1.80) 1.99 1.80 1.11 0.125
83 NOK 4.33 4.00 14 Aug '20 30 C
P
0.646
0.692
16
36
0.49
0.17
0.66 18 Sep '20 65 C
P
0.623
0.593
213
48
0.63
0.30
0.93 (0.27) 0.32 0.27 1.19 0.123
84 TRIP 20.57 20.00 21 Aug '20 37 C
P
0.846
0.817
84
17
2.30
1.71
4.01 18 Sep '20 65 C
P
0.783
0.757
91
5
3.05
2.44
5.49 (1.48) 1.86 1.48 1.26 0.123
85 OXY 17.18 19.00 21 Aug '20 37 C
P
0.864
0.879
179
10
1.13
2.94
4.07 18 Sep '20 65 C
P
0.817
0.803
19
5
1.72
3.55
5.27 (1.20) 2.13 1.20 1.77 0.123
86 LB 18.04 17.50 21 Aug '20 37 C
P
0.906
0.902
60
4
2.22
1.69
3.91 18 Sep '20 65 C
P
0.851
0.835
10
23
2.87
2.32
5.19 (1.28) 1.91 1.28 1.49 0.122
87 ZNGA 9.47 10.00 21 Aug '20 37 C
P
0.604
0.604
1,819
131
0.50
1.01
1.51 18 Sep '20 65 C
P
0.544
0.541
357
31
0.70
1.20
1.90 (0.39) 0.79 0.39 2.03 0.122
88 TEVA 12.69 12.00 21 Aug '20 37 C
P
0.657
0.611
2,574
157
1.38
0.53
1.91 18 Sep '20 65 C
P
0.576
0.571
2,416
136
1.66
0.93
2.59 (0.68) 0.81 0.68 1.19 0.121
89 TEVA 12.69 13.00 21 Aug '20 37 C
P
0.637
0.594
1,091
52
0.76
1.12
1.88 18 Sep '20 65 C
P
0.570
0.542
1,206
71
1.13
1.43
2.56 (0.68) 0.89 0.68 1.31 0.120
90 SFM 25.92 25.00 21 Aug '20 37 C
P
0.479
0.495
329
34
1.95
1.05
3.00 18 Sep '20 65 C
P
0.428
0.426
93
45
2.45
1.45
3.90 (0.90) 1.42 0.90 1.58 0.119
91 F 6.74 7.00 28 Aug '20 44 C
P
0.687
0.655
441
27
0.51
0.73
1.24 18 Sep '20 65 C
P
0.613
0.609
8,431
277
0.59
0.89
1.48 (0.24) 0.56 0.24 2.33 0.119
92 BLNK 5.76 5.00 21 Aug '20 37 C
P
1.518
1.967
216
200
1.35
0.95
2.30 18 Sep '20 65 C
P
1.395
1.973
25
38
1.75
1.45
3.20 (0.90) 0.91 0.90 1.01 0.117
93 SPWR 10.60 10.00 21 Aug '20 37 C
P
0.973
0.997
697
40
1.53
0.81
2.34 18 Sep '20 65 C
P
0.978
0.877
731
31
2.09
1.40
3.49 (1.15) 0.86 1.15 0.75 0.115
94 GNUS 2.29 3.00 21 Aug '20 37 C
P
2.303
2.786
669
32
0.40
1.20
1.60 18 Sep '20 65 C
P
2.063
2.912
313
1
0.60
1.65
2.25 (0.65) 0.94 0.65 1.45 0.115
95 HL 4.42 4.00 28 Aug '20 44 C
P
0.829
0.920
10
3
0.68
0.10
0.78 18 Sep '20 65 C
P
0.832
0.802
578
55
0.84
0.40
1.24 (0.46) 0.15 0.46 0.33 0.115
96 TWTR 35.67 35.00 28 Aug '20 44 C
P
0.651
0.648
1
17
3.45
2.80
6.25 18 Sep '20 65 C
P
0.591
0.594
240
556
3.95
3.25
7.20 (0.95) 2.92 0.95 3.07 0.114
97 OXY 17.18 18.00 21 Aug '20 37 C
P
0.868
0.868
770
41
1.54
2.32
3.86 18 Sep '20 65 C
P
0.810
0.814
45
8
2.13
2.95
5.08 (1.22) 1.95 1.22 1.60 0.111
98 UAL 36.37 35.00 21 Aug '20 37 C
P
1.054
1.065
1,146
214
5.40
4.05
9.45 18 Sep '20 65 C
P
1.008
1.000
370
162
6.90
5.45
12.35 (2.90) 4.70 2.90 1.62 0.111
99 X 8.05 8.00 14 Aug '20 30 C
P
0.868
0.879
35
2
0.72
0.68
1.40 18 Sep '20 65 C
P
0.799
0.837
102
1
1.15
1.16
2.31 (0.91) 0.68 0.91 0.75 0.111
100 GE 7.14 8.00 21 Aug '20 37 C
P
0.625
0.619
4,504
916
0.26
1.10
1.36 18 Sep '20 65 C
P
0.576
0.558
6,896
560
0.39
1.25
1.64 (0.28) 0.70 0.28 2.50 0.111
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.