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 September 2, 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 CLDR 13.25 12.50 16 Oct '20 44 C
P
1.067
1.073
959
669
2.04
1.22
3.26 20 Nov '20 79 C
P
0.913
0.891
516
10
2.76
1.85
4.61 (1.35) 1.39 1.35 1.03 0.336
2 RIOT 3.43 4.00 18 Dec '20 107 C
P
1.915
2.105
203
33
1.10
1.85
2.95 15 Jan '21 135 C
P
1.730
2.042
80
2
1.25
2.10
3.35 (0.40) 1.22 0.40 3.05 0.248
3 GOGO 9.48 9.00 16 Oct '20 44 C
P
1.380
1.526
873
170
1.90
1.55
3.45 20 Nov '20 79 C
P
1.227
1.446
57
75
2.50
2.35
4.85 (1.40) 1.51 1.40 1.08 0.234
4 FLDM 7.36 7.50 16 Oct '20 44 C
P
1.976
1.807
856
26
1.90
1.85
3.75 20 Nov '20 79 C
P
1.806
1.794
82
1
2.50
2.60
5.10 (1.35) 1.90 1.35 1.41 0.182
5 GOGO 9.48 10.00 16 Oct '20 44 C
P
1.364
1.503
2,923
157
1.50
2.15
3.65 20 Nov '20 79 C
P
1.246
1.441
351
2
2.15
2.90
5.05 (1.40) 1.85 1.40 1.32 0.180
6 BLNK 7.29 10.00 18 Dec '20 107 C
P
1.367
1.901
39
58
1.30
4.60
5.90 15 Jan '21 135 C
P
1.245
1.868
190
49
1.50
5.30
6.80 (0.90) 2.45 0.90 2.72 0.155
7 NOK 4.78 4.00 18 Dec '20 107 C
P
0.589
0.526
12
288
0.97
0.19
1.16 15 Jan '21 135 C
P
0.502
0.468
168
39
1.05
0.22
1.27 (0.11) 0.31 0.11 2.82 0.145
8 VXX 27.95 28.00 20 Nov '20 79 C
P
1.229
1.229
711
161
6.10
6.15
12.25 18 Dec '20 107 C
P
1.153
1.165
180
68
7.05
7.05
14.10 (1.85) 5.16 1.85 2.79 0.140
9 VXX 27.95 27.00 18 Dec '20 107 C
P
1.141
1.159
151
77
7.00
6.15
13.15 15 Jan '21 135 C
P
1.090
1.103
59
10
7.90
7.00
14.90 (1.75) 4.65 1.75 2.66 0.107
10 ZSL 7.39 7.00 16 Oct '20 44 C
P
1.115
1.094
27
25
1.15
0.80
1.95 20 Nov '20 79 C
P
1.095
1.010
5
50
1.70
1.35
3.05 (1.10) 0.69 1.10 0.63 0.104
11 PLUG 13.14 14.00 20 Nov '20 79 C
P
1.042
1.063
101
2
2.16
3.00
5.16 18 Dec '20 107 C
P
1.005
1.002
399
71
2.52
3.50
6.02 (0.86) 2.18 0.86 2.53 0.097
12 LLNW 5.47 6.00 18 Dec '20 107 C
P
0.961
0.953
90
5
0.80
1.35
2.15 15 Jan '21 135 C
P
0.908
0.909
2
15
1.15
1.60
2.75 (0.60) 0.58 0.60 0.97 0.096
13 FSM 7.04 6.00 18 Dec '20 107 C
P
0.868
0.877
28
10
1.75
0.65
2.40 15 Jan '21 135 C
P
0.842
0.808
6
13
2.00
0.95
2.95 (0.55) 0.52 0.55 0.95 0.095
14 VXX 27.95 27.00 20 Nov '20 79 C
P
1.188
1.205
978
127
6.40
5.50
11.90 18 Dec '20 107 C
P
1.141
1.159
151
77
7.40
6.35
13.75 (1.85) 4.86 1.85 2.63 0.093
15 DHT 5.08 5.00 18 Dec '20 107 C
P
0.562
0.636
17
439
0.55
0.60
1.15 15 Jan '21 135 C
P
0.479
0.629
28
1
0.65
0.75
1.40 (0.25) 0.35 0.25 1.40 0.090
16 PLUG 13.14 13.00 20 Nov '20 79 C
P
1.032
1.053
218
7
2.48
2.42
4.90 18 Dec '20 107 C
P
0.989
1.008
304
76
2.94
2.80
5.74 (0.84) 1.97 0.84 2.35 0.088
17 MITT 2.82 2.50 16 Oct '20 44 C
P
0.628
0.767
5
10
0.40
0.05
0.45 20 Nov '20 79 C
P
0.408
0.902
56
1
0.55
0.40
0.95 (0.50) -0.10 0.50 -0.20 0.085
18 AEO 13.01 14.00 16 Oct '20 44 C
P
0.829
0.807
58
12
1.00
1.95
2.95 20 Nov '20 79 C
P
0.785
0.768
47
10
1.55
2.55
4.10 (1.15) 1.49 1.15 1.30 0.083
19 PCG 9.27 9.00 18 Dec '20 107 C
P
0.601
0.611
91
402
1.20
1.05
2.25 15 Jan '21 135 C
P
0.571
0.558
58
18
1.48
1.25
2.73 (0.48) 0.62 0.48 1.29 0.082
20 NOK 4.78 5.00 18 Dec '20 107 C
P
0.535
0.511
135
91
0.42
0.62
1.04 15 Jan '21 135 C
P
0.498
0.468
2,267
30
0.50
0.69
1.19 (0.15) 0.37 0.15 2.47 0.080
21 MGM 23.72 23.00 18 Dec '20 107 C
P
0.734
0.728
75
110
4.00
3.25
7.25 15 Jan '21 135 C
P
0.689
0.693
184
41
4.45
3.70
8.15 (0.90) 2.54 0.90 2.82 0.079
22 BBBY 12.44 12.00 16 Oct '20 44 C
P
0.970
1.015
14
27
1.49
1.45
2.94 20 Nov '20 79 C
P
0.931
0.979
17
59
2.45
2.00
4.45 (1.51) 1.27 1.51 0.84 0.074
23 SAVE 17.61 17.50 18 Dec '20 107 C
P
0.999
1.003
60
2
3.70
3.60
7.30 15 Jan '21 135 C
P
0.963
0.966
77
2
4.20
4.10
8.30 (1.00) 2.65 1.00 2.65 0.073
24 AM 6.25 5.00 18 Dec '20 107 C
P
0.638
0.764
21
3
1.40
0.40
1.80 15 Jan '21 135 C
P
0.591
0.745
26
53
1.70
0.65
2.35 (0.55) 0.17 0.55 0.31 0.066
25 OXY 12.40 12.00 2 Oct '20 30 C
P
0.789
0.672
1
1
0.92
0.73
1.65 20 Nov '20 79 C
P
0.697
0.702
61
81
1.88
1.45
3.33 (1.68) 0.74 1.68 0.44 0.062
26 JBLU 11.68 13.00 18 Dec '20 107 C
P
0.753
0.745
27
51
1.36
2.67
4.03 15 Jan '21 135 C
P
0.723
0.716
358
29
1.58
2.87
4.45 (0.42) 1.61 0.42 3.83 0.058
27 SU 15.92 15.00 18 Dec '20 107 C
P
0.480
0.595
1
35
2.00
1.35
3.35 15 Jan '21 135 C
P
0.482
0.536
11
7
2.35
1.65
4.00 (0.65) 1.01 0.65 1.55 0.056
28 GE 6.44 6.00 20 Nov '20 79 C
P
0.589
0.603
553
1,709
0.90
0.48
1.38 18 Dec '20 107 C
P
0.560
0.576
46
2,181
1.03
0.59
1.62 (0.24) 0.50 0.24 2.08 0.055
29 BLNK 7.29 7.50 18 Dec '20 107 C
P
1.268
1.819
96
6
1.70
2.70
4.40 15 Jan '21 135 C
P
1.260
1.773
117
2
2.15
3.30
5.45 (1.05) 1.40 1.05 1.33 0.055
30 PLUG 13.14 13.00 2 Oct '20 30 C
P
1.067
1.071
273
23
1.58
1.40
2.98 20 Nov '20 79 C
P
1.032
1.053
218
7
2.61
2.72
5.33 (2.35) 1.55 2.35 0.66 0.053
31 SDOW 16.15 15.00 18 Dec '20 107 C
P
0.805
0.859
139
5
3.10
2.25
5.35 15 Jan '21 135 C
P
0.799
0.813
78
12
3.70
2.85
6.55 (1.20) 1.42 1.20 1.18 0.052
32 TECK 11.94 12.00 16 Oct '20 44 C
P
0.574
0.598
12
8
0.90
0.88
1.78 20 Nov '20 79 C
P
0.532
0.592
39
8
1.49
1.50
2.99 (1.21) 0.43 1.21 0.36 0.048
33 TEVA 9.40 9.00 18 Dec '20 107 C
P
0.580
0.607
54
8
1.26
0.89
2.15 15 Jan '21 135 C
P
0.558
0.581
201
71
1.53
1.15
2.68 (0.53) 0.58 0.53 1.09 0.048
34 NOK 4.78 5.00 2 Oct '20 30 C
P
0.597
0.532
1,406
102
0.22
0.40
0.62 20 Nov '20 79 C
P
0.561
0.521
4,184
151
0.41
0.60
1.01 (0.39) 0.39 0.39 1.00 0.047
35 JBLU 11.68 12.00 18 Dec '20 107 C
P
0.738
0.743
19
35
1.59
2.03
3.62 15 Jan '21 135 C
P
0.725
0.709
73
2
1.94
2.23
4.17 (0.55) 1.31 0.55 2.38 0.047
36 GLUU 7.85 8.00 18 Dec '20 107 C
P
0.737
0.749
2,664
23
1.10
1.25
2.35 15 Jan '21 135 C
P
0.720
0.720
82
12
1.45
1.55
3.00 (0.65) 0.60 0.65 0.92 0.046
37 GOLD 29.61 29.00 20 Nov '20 79 C
P
0.502
0.511
58
41
2.98
2.33
5.31 18 Dec '20 107 C
P
0.485
0.483
60
2
3.45
2.83
6.28 (0.97) 2.07 0.97 2.13 0.045
38 PFE 37.20 38.00 20 Nov '20 79 C
P
0.303
0.336
138
6
1.72
2.73
4.45 18 Dec '20 107 C
P
0.281
0.313
164
118
1.93
3.05
4.98 (0.53) 1.92 0.53 3.62 0.045
39 BBBY 12.44 13.00 16 Oct '20 44 C
P
0.965
0.966
238
52
1.38
1.91
3.29 20 Nov '20 79 C
P
0.909
0.977
37
36
2.10
2.60
4.70 (1.41) 1.56 1.41 1.11 0.044
40 SLV 25.55 26.00 20 Nov '20 79 C
P
0.539
0.532
3,101
1,811
2.35
2.76
5.11 31 Dec '20 120 C
P
0.519
0.510
828
18
2.84
3.25
6.09 (0.98) 2.55 0.98 2.60 0.043
41 DAL 31.14 30.00 20 Nov '20 79 C
P
0.740
0.716
5
50
4.70
3.45
8.15 18 Dec '20 107 C
P
0.710
0.705
94
1
5.40
4.15
9.55 (1.40) 3.20 1.40 2.29 0.042
42 HSBC 21.43 21.00 18 Dec '20 107 C
P
0.349
0.342
150
150
1.74
1.32
3.06 15 Jan '21 135 C
P
0.326
0.323
18
30
2.01
1.53
3.54 (0.48) 1.00 0.48 2.08 0.042
43 SLV 25.55 25.00 20 Nov '20 79 C
P
0.531
0.525
1,721
282
2.76
2.18
4.94 31 Dec '20 120 C
P
0.510
0.505
662
101
3.25
2.65
5.90 (0.96) 2.39 0.96 2.49 0.041
44 BP 20.57 20.00 18 Dec '20 107 C
P
0.386
0.442
10
3
1.92
1.60
3.52 15 Jan '21 135 C
P
0.368
0.419
69
1
2.20
1.80
4.00 (0.48) 1.23 0.48 2.56 0.040
45 VALE 11.43 11.00 18 Dec '20 107 C
P
0.401
0.511
152
224
1.16
0.92
2.08 15 Jan '21 135 C
P
0.383
0.489
56
383
1.37
1.17
2.54 (0.46) 0.58 0.46 1.26 0.040
46 UBER 34.37 34.00 18 Dec '20 107 C
P
0.573
0.569
16
28
4.30
3.90
8.20 15 Jan '21 135 C
P
0.552
0.549
50
17
4.85
4.45
9.30 (1.10) 2.96 1.10 2.69 0.040
47 DAL 31.14 33.00 2 Oct '20 30 C
P
0.746
0.736
316
1
1.84
3.60
5.44 20 Nov '20 79 C
P
0.729
0.714
89
69
3.50
5.30
8.80 (3.36) 3.51 3.36 1.04 0.039
48 MFA 2.65 2.50 16 Oct '20 44 C
P
0.521
0.536
95
5
0.25
0.10
0.35 20 Nov '20 79 C
P
0.509
0.509
22
21
0.35
0.20
0.55 (0.20) 0.11 0.20 0.55 0.038
49 AIMT 34.19 30.00 18 Dec '20 107 C
P
0.232
0.223
2
151
4.40
0.25
4.65 15 Jan '21 135 C
P
0.219
0.199
683
7
4.60
0.30
4.90 (0.25) 1.11 0.25 4.44 0.037
50 DAL 31.14 31.00 20 Nov '20 79 C
P
0.728
0.718
75
51
4.20
4.00
8.20 18 Dec '20 107 C
P
0.709
0.700
64
1
4.95
4.75
9.70 (1.50) 3.23 1.50 2.15 0.037
51 XOM 39.19 40.00 20 Nov '20 79 C
P
0.378
0.433
428
426
2.37
3.55
5.92 18 Dec '20 107 C
P
0.362
0.414
317
802
2.79
4.00
6.79 (0.87) 2.50 0.87 2.87 0.036
52 NOK 4.78 5.00 20 Nov '20 79 C
P
0.561
0.521
4,184
151
0.40
0.58
0.98 18 Dec '20 107 C
P
0.535
0.511
135
91
0.49
0.69
1.18 (0.20) 0.37 0.20 1.85 0.036
53 PFE 37.20 37.00 20 Nov '20 79 C
P
0.301
0.328
88
19
2.10
2.12
4.22 18 Dec '20 107 C
P
0.281
0.312
90
27
2.38
2.56
4.94 (0.72) 1.66 0.72 2.31 0.036
54 GE 6.44 7.00 20 Nov '20 79 C
P
0.567
0.567
4,195
58
0.45
0.97
1.42 18 Dec '20 107 C
P
0.538
0.560
1,886
171
0.54
1.23
1.77 (0.35) 0.48 0.35 1.37 0.036
55 XOM 39.19 40.00 18 Dec '20 107 C
P
0.362
0.414
317
802
2.62
3.90
6.52 15 Jan '21 135 C
P
0.346
0.395
894
210
3.00
4.30
7.30 (0.78) 2.43 0.78 3.12 0.035
56 AIG 29.83 30.00 16 Oct '20 44 C
P
0.484
0.542
34
2
1.84
2.32
4.16 20 Nov '20 79 C
P
0.466
0.526
36
32
2.59
3.05
5.64 (1.48) 2.14 1.48 1.45 0.034
57 SPWR 12.05 12.00 18 Dec '20 107 C
P
0.844
0.912
47
30
2.10
2.12
4.22 15 Jan '21 135 C
P
0.856
0.867
124
39
2.63
2.54
5.17 (0.95) 1.29 0.95 1.36 0.034
58 DAL 31.14 32.00 20 Nov '20 79 C
P
0.740
0.717
102
15
3.75
4.55
8.30 18 Dec '20 107 C
P
0.718
0.706
100
6
4.55
5.35
9.90 (1.60) 3.34 1.60 2.09 0.033
59 NVTA 37.05 30.00 18 Dec '20 107 C
P
0.819
0.827
10
1
9.90
2.90
12.80 15 Jan '21 135 C
P
0.793
0.821
7
5
10.70
3.70
14.40 (1.60) 3.64 1.60 2.27 0.033
60 BAC 26.02 27.00 18 Dec '20 107 C
P
0.374
0.424
375
30
1.66
2.82
4.48 15 Jan '21 135 C
P
0.366
0.399
651
11
1.91
3.20
5.11 (0.63) 1.61 0.63 2.56 0.033
61 HMY 6.03 6.00 16 Oct '20 44 C
P
0.916
0.861
833
10
0.75
0.65
1.40 20 Nov '20 79 C
P
0.806
0.939
71
20
1.10
1.15
2.25 (0.85) 0.42 0.85 0.49 0.032
62 PFE 37.20 37.00 18 Dec '20 107 C
P
0.281
0.312
90
27
2.30
2.26
4.56 15 Jan '21 135 C
P
0.268
0.294
376
3
2.54
2.65
5.19 (0.63) 1.63 0.63 2.59 0.032
63 UBER 34.37 35.00 18 Dec '20 107 C
P
0.570
0.564
290
23
3.75
4.45
8.20 15 Jan '21 135 C
P
0.556
0.547
868
13
4.40
5.00
9.40 (1.20) 2.98 1.20 2.48 0.032
64 SLV 25.55 25.00 2 Oct '20 30 C
P
0.547
0.540
260
16
1.85
1.29
3.14 20 Nov '20 79 C
P
0.531
0.525
1,721
282
2.78
2.20
4.98 (1.84) 1.97 1.84 1.07 0.031
65 PFE 37.20 38.00 18 Dec '20 107 C
P
0.281
0.313
164
118
1.86
2.92
4.78 15 Jan '21 135 C
P
0.270
0.293
270
114
2.09
3.15
5.24 (0.46) 1.86 0.46 4.04 0.031
66 PBR 8.70 9.00 20 Nov '20 79 C
P
0.510
0.520
14
692
0.67
0.97
1.64 18 Dec '20 107 C
P
0.489
0.511
58
46
0.81
1.21
2.02 (0.38) 0.60 0.38 1.58 0.031
67 F 6.95 7.00 18 Dec '20 107 C
P
0.496
0.489
356
51
0.71
0.73
1.44 15 Jan '21 135 C
P
0.477
0.477
701
31
0.79
0.84
1.63 (0.19) 0.53 0.19 2.79 0.030
68 GPS 18.39 18.00 18 Dec '20 107 C
P
0.769
0.762
29
15
3.10
2.73
5.83 15 Jan '21 135 C
P
0.754
0.747
36
11
3.60
3.15
6.75 (0.92) 2.01 0.92 2.18 0.030
69 USB 37.61 37.50 20 Nov '20 79 C
P
0.414
0.461
14
6
2.82
3.10
5.92 18 Dec '20 107 C
P
0.407
0.439
21
5
3.45
3.65
7.10 (1.18) 2.26 1.18 1.92 0.028
70 FSLR 77.45 77.50 20 Nov '20 79 C
P
0.555
0.563
4
3
7.90
7.95
15.85 18 Dec '20 107 C
P
0.544
0.547
12
4
9.20
9.25
18.45 (2.60) 6.57 2.60 2.53 0.027
71 SLV 25.55 25.50 2 Oct '20 30 C
P
0.547
0.542
124
11
1.61
1.54
3.15 20 Nov '20 79 C
P
0.534
0.528
603
37
2.56
2.48
5.04 (1.89) 2.02 1.89 1.07 0.026
72 EEM 45.20 45.00 18 Dec '20 107 C
P
0.274
0.287
12
34
2.63
2.64
5.27 15 Jan '21 135 C
P
0.257
0.277
21
5
3.00
3.10
6.10 (0.83) 1.78 0.83 2.14 0.026
73 BAC 26.02 26.00 18 Dec '20 107 C
P
0.381
0.423
395
46
2.07
2.31
4.38 15 Jan '21 135 C
P
0.371
0.407
718
148
2.39
2.61
5.00 (0.62) 1.57 0.62 2.53 0.026
74 DAL 31.14 32.00 18 Dec '20 107 C
P
0.718
0.706
100
6
4.35
5.10
9.45 15 Jan '21 135 C
P
0.699
0.699
154
5
5.10
5.90
11.00 (1.55) 3.30 1.55 2.13 0.026
75 RF 11.79 10.00 16 Oct '20 44 C
P
0.513
0.622
11
120
1.80
0.20
2.00 20 Nov '20 79 C
P
0.519
0.590
4
8
2.30
0.65
2.95 (0.95) 0.40 0.95 0.42 0.026
76 GOLD 29.61 30.00 20 Nov '20 79 C
P
0.506
0.494
192
1
2.52
2.87
5.39 18 Dec '20 107 C
P
0.486
0.488
507
13
2.96
3.35
6.31 (0.92) 2.25 0.92 2.45 0.025
77 QQQ 302.76 303.00 20 Nov '20 79 C
P
0.364
0.375
98
46
20.31
21.07
41.38 31 Dec '20 120 C
P
0.351
0.362
46
3
24.29
25.29
49.58 (8.20) 20.31 8.20 2.48 0.025
78 QQQ 302.76 302.00 20 Nov '20 79 C
P
0.367
0.376
1,053
1,109
20.86
20.62
41.48 31 Dec '20 120 C
P
0.353
0.365
90
23
24.84
24.84
49.68 (8.20) 20.42 8.20 2.49 0.025
79 SLV 25.55 25.00 31 Dec '20 120 C
P
0.510
0.505
662
101
3.20
2.63
5.83 15 Jan '21 135 C
P
0.498
0.492
3,200
195
3.35
2.75
6.10 (0.27) 1.66 0.27 6.15 0.025
80 QQQ 302.76 304.00 20 Nov '20 79 C
P
0.364
0.373
61
97
19.78
21.51
41.29 31 Dec '20 120 C
P
0.351
0.361
1
3
23.74
25.74
49.48 (8.19) 20.38 8.19 2.49 0.025
81 SLV 25.55 26.00 31 Dec '20 120 C
P
0.519
0.510
828
18
2.82
3.20
6.02 15 Jan '21 135 C
P
0.507
0.497
4,331
70
2.95
3.35
6.30 (0.28) 1.76 0.28 6.29 0.025
82 T 29.70 29.00 20 Nov '20 79 C
P
0.214
0.299
37
39
1.48
1.19
2.67 18 Dec '20 107 C
P
0.211
0.278
139
825
1.78
1.50
3.28 (0.61) 0.93 0.61 1.52 0.024
83 BP 20.57 20.00 20 Nov '20 79 C
P
0.400
0.452
4
2
1.77
1.39
3.16 18 Dec '20 107 C
P
0.386
0.442
10
3
2.02
1.72
3.74 (0.58) 1.22 0.58 2.10 0.024
84 IWM 158.46 158.00 18 Dec '20 107 C
P
0.315
0.337
4
15
10.89
11.15
22.04 15 Jan '21 135 C
P
0.305
0.324
4
1
12.01
12.27
24.28 (2.24) 8.54 2.24 3.81 0.024
85 SLV 25.55 26.00 2 Oct '20 30 C
P
0.550
0.545
1,750
296
1.39
1.83
3.22 20 Nov '20 79 C
P
0.539
0.532
3,101
1,811
2.36
2.78
5.14 (1.92) 2.10 1.92 1.09 0.024
86 UUP 25.04 25.00 18 Dec '20 107 C
P
0.094
0.121
550
58
0.48
0.50
0.98 15 Jan '21 135 C
P
0.090
0.102
539
297
0.58
0.60
1.18 (0.20) 0.32 0.20 1.60 0.024
87 UBER 34.37 34.00 20 Nov '20 79 C
P
0.579
0.586
42
18
3.80
3.45
7.25 18 Dec '20 107 C
P
0.573
0.569
16
28
4.50
4.10
8.60 (1.35) 2.86 1.35 2.12 0.024
88 BAC 26.02 27.00 20 Nov '20 79 C
P
0.397
0.423
340
13
1.45
2.57
4.02 18 Dec '20 107 C
P
0.374
0.424
375
30
1.71
3.00
4.71 (0.69) 1.65 0.69 2.39 0.023
89 ZNGA 9.06 10.00 20 Nov '20 79 C
P
0.522
0.519
313
21
0.52
1.44
1.96 18 Dec '20 107 C
P
0.530
0.488
463
25
0.73
1.66
2.39 (0.43) 0.67 0.43 1.56 0.022
90 QQQ 302.76 302.00 18 Dec '20 107 C
P
0.361
0.369
21
214
23.81
23.55
47.36 15 Jan '21 135 C
P
0.348
0.359
96
225
26.01
26.02
52.03 (4.67) 18.49 4.67 3.96 0.022
91 PCG 9.27 10.00 18 Dec '20 107 C
P
0.564
0.574
10,071
16
0.79
1.57
2.36 15 Jan '21 135 C
P
0.564
0.552
1,944
86
0.99
1.79
2.78 (0.42) 0.79 0.42 1.88 0.022
92 QQQ 302.76 304.00 18 Dec '20 107 C
P
0.357
0.365
13
1
22.68
24.41
47.09 15 Jan '21 135 C
P
0.346
0.355
46
20
24.90
26.91
51.81 (4.72) 18.39 4.72 3.90 0.022
93 T 29.70 30.00 20 Nov '20 79 C
P
0.212
0.288
300
77
0.99
1.66
2.65 18 Dec '20 107 C
P
0.212
0.267
150
5
1.26
2.00
3.26 (0.61) 0.95 0.61 1.56 0.022
94 GM 30.96 30.00 18 Dec '20 107 C
P
0.529
0.512
241
84
3.90
2.83
6.73 15 Jan '21 135 C
P
0.514
0.504
474
186
4.35
3.30
7.65 (0.92) 2.39 0.92 2.60 0.022
95 DOW 49.22 50.00 18 Dec '20 107 C
P
0.409
0.459
87
22
3.90
5.20
9.10 15 Jan '21 135 C
P
0.398
0.448
306
53
4.45
5.90
10.35 (1.25) 3.34 1.25 2.67 0.022
96 GOLD 29.61 29.00 18 Dec '20 107 C
P
0.485
0.483
60
2
3.30
2.68
5.98 15 Jan '21 135 C
P
0.471
0.476
82
40
3.75
3.15
6.90 (0.92) 2.06 0.92 2.24 0.021
97 GE 6.44 6.00 18 Dec '20 107 C
P
0.560
0.576
46
2,181
0.98
0.54
1.52 15 Jan '21 135 C
P
0.554
0.561
490
415
1.10
0.65
1.75 (0.23) 0.50 0.23 2.17 0.021
98 SIRI 5.93 6.00 20 Nov '20 79 C
P
0.383
0.375
17
19
0.25
0.40
0.65 18 Dec '20 107 C
P
0.376
0.361
34
20
0.50
0.55
1.05 (0.40) 0.08 0.40 0.20 0.021
99 ZNGA 9.06 9.00 20 Nov '20 79 C
P
0.511
0.517
160
10
0.87
0.81
1.68 18 Dec '20 107 C
P
0.493
0.514
266
19
1.25
1.05
2.30 (0.62) 0.36 0.62 0.58 0.021
100 NRZ 7.70 8.00 16 Oct '20 44 C
P
0.494
0.542
160
5
0.31
0.64
0.95 20 Nov '20 79 C
P
0.488
0.527
34
25
0.60
1.00
1.60 (0.65) 0.34 0.65 0.52 0.020
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.