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 24, 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 ARQL 7.53 5.00 21 Jun '19 28 C
P
2.284
1.971
41
458
2.90
0.35
3.25 19 Jul '19 56 C
P
1.721
1.631
100
53
3.40
0.65
4.05 (0.80) 1.00 0.80 1.25 0.904
2 SIG 21.45 21.00 7 Jun '19 14 C
P
0.990
0.976
2
5
1.80
1.35
3.15 19 Jul '19 56 C
P
0.638
0.630
15
110
2.45
1.90
4.35 (1.20) 2.35 1.20 1.96 0.698
3 CLDR 9.57 10.00 7 Jun '19 14 C
P
0.976
0.923
27
3
0.50
0.90
1.40 19 Jul '19 56 C
P
0.655
0.605
14
3
0.85
1.25
2.10 (0.70) 0.98 0.70 1.40 0.640
4 NTNX 35.14 35.00 7 Jun '19 14 C
P
0.970
0.976
1
81
2.60
2.45
5.05 19 Jul '19 56 C
P
0.681
0.664
4
31
3.90
3.60
7.50 (2.45) 3.83 2.45 1.56 0.601
5 NIO 3.86 4.00 7 Jun '19 14 C
P
1.094
1.227
862
101
0.26
0.44
0.70 19 Jul '19 56 C
P
0.844
0.931
516
1,092
0.49
0.66
1.15 (0.45) 0.50 0.45 1.11 0.546
6 AVH 3.96 5.00 21 Jun '19 28 C
P
0.965
1.137
168
4
0.05
1.15
1.20 19 Jul '19 56 C
P
0.713
0.855
25
5
0.25
1.35
1.60 (0.40) 0.45 0.40 1.12 0.535
7 NTNX 35.14 35.50 7 Jun '19 14 C
P
0.975
0.953
5
12
2.35
2.70
5.05 5 Jul '19 42 C
P
0.718
0.697
3
4
3.40
3.70
7.10 (2.05) 3.39 2.05 1.65 0.513
8 DKS 36.65 37.00 7 Jun '19 14 C
P
0.668
0.682
1
1
1.70
2.05
3.75 19 Jul '19 56 C
P
0.406
0.441
8
17
2.25
2.75
5.00 (1.25) 2.94 1.25 2.35 0.502
9 ARQL 7.53 7.50 21 Jun '19 28 C
P
1.993
1.845
1,957
568
1.60
1.45
3.05 19 Jul '19 56 C
P
1.703
1.635
398
140
2.00
1.90
3.90 (0.85) 1.84 0.85 2.16 0.501
10 NIO 3.86 3.50 7 Jun '19 14 C
P
1.070
1.206
78
1,699
0.50
0.19
0.69 5 Jul '19 42 C
P
0.836
0.946
31
6
0.67
0.35
1.02 (0.33) 0.35 0.33 1.06 0.494
11 NIO 3.86 4.00 7 Jun '19 14 C
P
1.094
1.227
862
101
0.26
0.44
0.70 5 Jul '19 42 C
P
0.899
0.959
76
5
0.43
0.62
1.05 (0.35) 0.45 0.35 1.29 0.464
12 AMBA 38.24 37.50 7 Jun '19 14 C
P
0.824
0.796
1
13
2.65
1.90
4.55 19 Jul '19 56 C
P
0.621
0.541
356
29
4.10
3.10
7.20 (2.65) 3.17 2.65 1.20 0.457
13 GME 7.82 8.00 7 Jun '19 14 C
P
0.752
0.753
1
59
0.23
0.52
0.75 19 Jul '19 56 C
P
0.424
0.657
60
6
0.45
0.93
1.38 (0.63) 0.52 0.63 0.83 0.424
14 GPS 21.46 21.00 7 Jun '19 14 C
P
0.663
0.648
1
4
1.32
0.83
2.15 19 Jul '19 56 C
P
0.441
0.469
57
19
1.73
1.34
3.07 (0.92) 1.63 0.92 1.77 0.401
15 NIO 3.86 4.00 14 Jun '19 21 C
P
1.029
1.138
246
77
0.30
0.48
0.78 19 Jul '19 56 C
P
0.844
0.931
516
1,092
0.49
0.66
1.15 (0.37) 0.49 0.37 1.32 0.391
16 MOMO 26.02 26.50 7 Jun '19 14 C
P
0.898
0.854
7
3
1.55
1.95
3.50 5 Jul '19 42 C
P
0.699
0.665
3
6
2.50
2.90
5.40 (1.90) 2.02 1.90 1.06 0.388
17 AVYA 12.90 17.50 21 Jun '19 28 C
P
0.932
0.701
2,218
1
0.20
4.60
4.80 19 Jul '19 56 C
P
0.680
0.567
20
1
0.30
4.90
5.20 (0.40) 1.96 0.40 4.90 0.387
18 GPS 21.46 22.00 7 Jun '19 14 C
P
0.648
0.630
14
20
0.83
1.34
2.17 19 Jul '19 56 C
P
0.430
0.464
4
69
1.23
1.87
3.10 (0.93) 1.70 0.93 1.83 0.384
19 NTNX 35.14 35.00 14 Jun '19 21 C
P
0.852
0.848
2
2
2.75
2.60
5.35 19 Jul '19 56 C
P
0.681
0.664
4
31
3.90
3.60
7.50 (2.15) 3.57 2.15 1.66 0.354
20 HCLP 2.39 2.50 21 Jun '19 28 C
P
0.856
1.085
67
1
0.15
0.25
0.40 19 Jul '19 56 C
P
0.859
0.769
630
20
0.30
0.55
0.85 (0.45) -0.01 0.45 -0.02 0.313
21 NIO 3.86 3.50 14 Jun '19 21 C
P
0.968
1.124
28
155
0.53
0.22
0.75 5 Jul '19 42 C
P
0.836
0.946
31
6
0.67
0.35
1.02 (0.27) 0.31 0.27 1.15 0.310
22 SIG 21.45 21.00 21 Jun '19 28 C
P
0.797
0.781
1
14
2.00
1.55
3.55 19 Jul '19 56 C
P
0.638
0.630
15
110
2.45
1.90
4.35 (0.80) 2.09 0.80 2.61 0.310
23 NIO 3.86 4.00 14 Jun '19 21 C
P
1.029
1.138
246
77
0.30
0.48
0.78 5 Jul '19 42 C
P
0.899
0.959
76
5
0.43
0.62
1.05 (0.27) 0.42 0.27 1.56 0.308
24 AVP 3.70 3.50 7 Jun '19 14 C
P
0.446
0.843
182
1
0.20
 0
0.20 19 Jul '19 56 C
P
0.466
0.516
46
222
0.40
0.25
0.65 (0.45) 0.01 0.45 0.02 0.306
25 CLDR 9.57 10.00 21 Jun '19 28 C
P
0.785
0.758
186
6
0.60
1.00
1.60 19 Jul '19 56 C
P
0.655
0.605
14
3
0.85
1.25
2.10 (0.50) 0.87 0.50 1.74 0.284
26 NIO 3.86 4.00 21 Jun '19 28 C
P
0.984
1.068
7,556
999
0.34
0.52
0.86 19 Jul '19 56 C
P
0.844
0.931
516
1,092
0.49
0.66
1.15 (0.29) 0.48 0.29 1.66 0.277
27 NIO 3.86 3.00 21 Jun '19 28 C
P
0.904
1.089
25
391
0.91
0.11
1.02 19 Jul '19 56 C
P
0.753
0.973
39
23
1.05
0.20
1.25 (0.23) 0.33 0.23 1.43 0.268
28 CIEN 35.19 35.00 14 Jun '19 21 C
P
0.519
0.517
14
10
1.81
1.59
3.40 19 Jul '19 56 C
P
0.397
0.378
11
17
2.30
1.99
4.29 (0.89) 2.41 0.89 2.71 0.261
29 NIO 3.86 3.50 21 Jun '19 28 C
P
0.946
1.079
67
10,201
0.57
0.27
0.84 5 Jul '19 42 C
P
0.836
0.946
31
6
0.67
0.35
1.02 (0.18) 0.29 0.18 1.61 0.243
30 NTNX 35.14 35.00 21 Jun '19 28 C
P
0.793
0.794
229
313
3.10
2.95
6.05 19 Jul '19 56 C
P
0.681
0.664
4
31
3.90
3.60
7.50 (1.45) 3.65 1.45 2.52 0.242
31 APHA 7.35 8.00 14 Jun '19 21 C
P
0.601
0.697
75
2
0.10
0.85
0.95 5 Jul '19 42 C
P
0.436
0.628
18
20
0.35
1.10
1.45 (0.50) 0.29 0.50 0.58 0.234
32 MOMO 26.02 26.50 14 Jun '19 21 C
P
0.799
0.788
3
10
1.70
2.15
3.85 5 Jul '19 42 C
P
0.699
0.665
3
6
2.50
2.90
5.40 (1.55) 1.82 1.55 1.17 0.223
33 DFRG 6.94 7.50 21 Jun '19 28 C
P
0.939
0.927
1,258
1,309
0.45
1.00
1.45 19 Jul '19 56 C
P
0.895
0.751
40
15
0.80
1.35
2.15 (0.70) 0.64 0.70 0.91 0.220
34 LULU 172.78 170.00 21 Jun '19 28 C
P
0.554
0.542
42
56
11.80
8.65
20.45 19 Jul '19 56 C
P
0.450
0.428
7
14
13.60
10.15
23.75 (3.30) 12.89 3.30 3.91 0.218
35 BIG 28.95 30.00 21 Jun '19 28 C
P
0.569
0.626
15
21
1.30
2.50
3.80 19 Jul '19 56 C
P
0.468
0.511
47
152
1.75
3.00
4.75 (0.95) 2.23 0.95 2.35 0.216
36 LULU 172.78 175.00 21 Jun '19 28 C
P
0.542
0.535
65
16
9.30
11.20
20.50 19 Jul '19 56 C
P
0.442
0.420
7
6
11.05
12.60
23.65 (3.15) 13.21 3.15 4.19 0.215
37 CRM 154.51 150.00 7 Jun '19 14 C
P
0.463
0.442
109
149
8.00
3.25
11.25 19 Jul '19 56 C
P
0.357
0.334
49
11
11.05
5.95
17.00 (5.75) 8.10 5.75 1.41 0.213
38 AVYA 12.90 15.00 21 Jun '19 28 C
P
0.789
0.623
806
17
0.35
2.30
2.65 19 Jul '19 56 C
P
0.634
0.568
427
84
0.60
2.70
3.30 (0.65) 1.30 0.65 2.00 0.210
39 MRVL 21.92 22.00 7 Jun '19 14 C
P
0.504
0.495
39
61
0.81
0.88
1.69 19 Jul '19 56 C
P
0.399
0.396
1
26
1.35
1.41
2.76 (1.07) 1.27 1.07 1.19 0.204
40 GME 7.82 8.00 21 Jun '19 28 C
P
0.497
0.787
130
11
0.30
0.55
0.85 19 Jul '19 56 C
P
0.424
0.657
60
6
0.45
0.93
1.38 (0.53) 0.41 0.53 0.77 0.204
41 NIO 3.86 4.00 28 Jun '19 35 C
P
0.922
1.050
150
3
0.37
0.54
0.91 19 Jul '19 56 C
P
0.844
0.931
516
1,092
0.49
0.66
1.15 (0.24) 0.42 0.24 1.75 0.197
42 DKS 36.65 37.00 21 Jun '19 28 C
P
0.502
0.541
307
90
1.80
2.30
4.10 19 Jul '19 56 C
P
0.406
0.441
8
17
2.25
2.75
5.00 (0.90) 2.50 0.90 2.78 0.196
43 NIO 3.86 4.00 21 Jun '19 28 C
P
0.984
1.068
7,556
999
0.34
0.52
0.86 5 Jul '19 42 C
P
0.899
0.959
76
5
0.43
0.62
1.05 (0.19) 0.37 0.19 1.95 0.194
44 APHA 7.35 6.50 14 Jun '19 21 C
P
0.580
0.687
35
7
0.80
0.10
0.90 5 Jul '19 42 C
P
0.424
0.652
17
1
1.10
0.35
1.45 (0.55) 0.10 0.55 0.18 0.192
45 BZUN 36.63 35.00 21 Jun '19 28 C
P
0.705
0.733
16
101
3.60
2.05
5.65 19 Jul '19 56 C
P
0.611
0.639
22
61
4.40
2.85
7.25 (1.60) 3.14 1.60 1.96 0.188
46 CRM 154.51 155.00 7 Jun '19 14 C
P
0.433
0.414
250
26
4.95
5.20
10.15 19 Jul '19 56 C
P
0.340
0.321
33
65
8.10
8.05
16.15 (6.00) 7.69 6.00 1.28 0.186
47 GPS 21.46 21.00 21 Jun '19 28 C
P
0.548
0.530
5
156
1.50
1.00
2.50 19 Jul '19 56 C
P
0.441
0.469
57
19
1.73
1.34
3.07 (0.57) 1.50 0.57 2.63 0.168
48 VOD 15.99 16.00 7 Jun '19 14 C
P
0.196
0.477
11
6
0.19
0.46
0.65 19 Jul '19 56 C
P
0.172
0.332
15
36
0.49
0.89
1.38 (0.73) 0.35 0.73 0.48 0.168
49 CIEN 35.19 35.00 21 Jun '19 28 C
P
0.475
0.465
5
31
1.93
1.68
3.61 19 Jul '19 56 C
P
0.397
0.378
11
17
2.30
1.99
4.29 (0.68) 2.26 0.68 3.32 0.164
50 GPS 21.46 22.00 21 Jun '19 28 C
P
0.538
0.520
205
43
1.02
1.51
2.53 19 Jul '19 56 C
P
0.430
0.464
4
69
1.23
1.87
3.10 (0.57) 1.56 0.57 2.74 0.164
51 HIBB 23.96 20.00 21 Jun '19 28 C
P
0.645
0.557
115
330
4.00
0.15
4.15 19 Jul '19 56 C
P
0.530
0.507
23
19
4.60
0.45
5.05 (0.90) 1.35 0.90 1.50 0.164
52 HRB 27.54 27.00 21 Jun '19 28 C
P
0.384
0.425
10
2
1.35
1.00
2.35 19 Jul '19 56 C
P
0.299
0.350
8
59
1.65
1.25
2.90 (0.55) 1.35 0.55 2.45 0.160
53 NIO 3.86 3.50 28 Jun '19 35 C
P
0.928
1.012
202
128
0.60
0.28
0.88 5 Jul '19 42 C
P
0.836
0.946
31
6
0.67
0.35
1.02 (0.14) 0.18 0.14 1.29 0.159
54 LCI 5.66 7.50 21 Jun '19 28 C
P
1.122
1.037
17
1,062
0.15
1.95
2.10 19 Jul '19 56 C
P
0.987
1.018
2
1
0.40
2.30
2.70 (0.60) 1.03 0.60 1.72 0.155
55 NIO 3.86 4.00 5 Jul '19 42 C
P
0.899
0.959
76
5
0.39
0.57
0.96 16 Aug '19 84 C
P
0.797
0.913
659
702
0.58
0.78
1.36 (0.40) 0.51 0.40 1.27 0.149
56 TLRD 6.30 6.00 19 Jul '19 56 C
P
0.798
0.935
2
1
0.85
0.70
1.55 16 Aug '19 84 C
P
0.707
0.879
1
20
1.05
0.90
1.95 (0.40) 0.63 0.40 1.57 0.148
57 CHK 2.01 2.00 7 Jun '19 14 C
P
0.830
0.767
381
227
0.13
0.11
0.24 19 Jul '19 56 C
P
0.719
0.739
861
432
0.25
0.23
0.48 (0.24) 0.15 0.24 0.62 0.139
58 LULU 172.78 175.00 28 Jun '19 35 C
P
0.508
0.491
3
65
9.70
11.50
21.20 19 Jul '19 56 C
P
0.442
0.420
7
6
11.05
12.60
23.65 (2.45) 11.63 2.45 4.75 0.138
59 COST 247.30 245.00 7 Jun '19 14 C
P
0.287
0.278
38
23
6.65
4.20
10.85 19 Jul '19 56 C
P
0.224
0.204
47
41
9.95
6.80
16.75 (5.90) 8.12 5.90 1.38 0.136
60 KR 23.72 23.00 21 Jun '19 28 C
P
0.445
0.428
1
17
1.50
0.75
2.25 19 Jul '19 56 C
P
0.379
0.358
31
44
1.80
0.98
2.78 (0.53) 1.31 0.53 2.47 0.136
61 VALE 12.02 12.00 7 Jun '19 14 C
P
0.490
0.464
121
81
0.45
0.41
0.86 19 Jul '19 56 C
P
0.422
0.397
705
81
0.82
0.74
1.56 (0.70) 0.61 0.70 0.87 0.135
62 APHA 7.35 6.50 28 Jun '19 35 C
P
0.530
0.679
50
12
0.90
0.20
1.10 5 Jul '19 42 C
P
0.424
0.652
17
1
1.10
0.35
1.45 (0.35) 0.01 0.35 0.03 0.133
63 DVAX 5.78 6.00 21 Jun '19 28 C
P
0.890
0.978
67
856
0.40
0.70
1.10 19 Jul '19 56 C
P
0.878
0.859
512
20
0.85
1.00
1.85 (0.75) 0.38 0.75 0.51 0.131
64 COST 247.30 250.00 7 Jun '19 14 C
P
0.275
0.267
93
56
4.05
6.60
10.65 19 Jul '19 56 C
P
0.214
0.198
93
27
7.20
9.10
16.30 (5.65) 8.12 5.65 1.44 0.130
65 MOMO 26.02 26.50 21 Jun '19 28 C
P
0.767
0.726
74
179
1.90
2.30
4.20 5 Jul '19 42 C
P
0.699
0.665
3
6
2.50
2.90
5.40 (1.20) 1.52 1.20 1.27 0.129
66 KR 23.72 24.00 21 Jun '19 28 C
P
0.434
0.408
38
20
0.96
1.20
2.16 19 Jul '19 56 C
P
0.368
0.347
107
112
1.25
1.45
2.70 (0.54) 1.32 0.54 2.44 0.128
67 CRM 154.51 150.00 14 Jun '19 21 C
P
0.421
0.397
6
10
8.55
3.75
12.30 19 Jul '19 56 C
P
0.357
0.334
49
11
11.05
5.95
17.00 (4.70) 7.91 4.70 1.68 0.127
68 COST 247.30 245.00 7 Jun '19 14 C
P
0.287
0.278
38
23
6.65
4.20
10.85 5 Jul '19 42 C
P
0.230
0.212
2
2
8.95
6.05
15.00 (4.15) 7.60 4.15 1.83 0.123
69 SMAR 43.33 45.00 21 Jun '19 28 C
P
0.633
0.604
1,188
1
2.25
3.70
5.95 19 Jul '19 56 C
P
0.576
0.540
9
5
3.30
4.70
8.00 (2.05) 3.39 2.05 1.65 0.121
70 COST 247.30 247.50 7 Jun '19 14 C
P
0.281
0.272
25
4
5.25
5.30
10.55 5 Jul '19 42 C
P
0.227
0.209
5
1
7.55
7.20
14.75 (4.20) 7.51 4.20 1.79 0.117
71 MRVL 21.92 22.00 14 Jun '19 21 C
P
0.461
0.450
65
18
0.91
0.97
1.88 19 Jul '19 56 C
P
0.399
0.396
1
26
1.35
1.41
2.76 (0.88) 1.25 0.88 1.42 0.116
72 NIO 3.86 4.00 28 Jun '19 35 C
P
0.922
1.050
150
3
0.37
0.54
0.91 5 Jul '19 42 C
P
0.899
0.959
76
5
0.43
0.62
1.05 (0.14) 0.24 0.14 1.71 0.114
73 COST 247.30 250.00 7 Jun '19 14 C
P
0.275
0.267
93
56
4.05
6.60
10.65 5 Jul '19 42 C
P
0.220
0.208
2
2
6.25
8.40
14.65 (4.00) 7.61 4.00 1.90 0.114
74 UBER 41.51 41.00 7 Jun '19 14 C
P
0.538
0.573
285
22
1.95
1.50
3.45 19 Jul '19 56 C
P
0.494
0.503
60
3
3.50
3.10
6.60 (3.15) 2.31 3.15 0.73 0.114
75 CRM 154.51 155.00 14 Jun '19 21 C
P
0.398
0.377
12
58
5.60
5.75
11.35 19 Jul '19 56 C
P
0.340
0.321
33
65
8.10
8.05
16.15 (4.80) 7.67 4.80 1.60 0.114
76 CZR 9.02 9.00 7 Jun '19 14 C
P
0.461
0.441
10
10
0.29
0.29
0.58 19 Jul '19 56 C
P
0.407
0.386
27
87
0.61
0.56
1.17 (0.59) 0.36 0.59 0.61 0.109
77 APHA 7.35 8.00 21 Jun '19 28 C
P
0.534
0.638
201
325
0.15
0.90
1.05 5 Jul '19 42 C
P
0.436
0.628
18
20
0.35
1.10
1.45 (0.40) 0.24 0.40 0.60 0.108
78 CZR 9.02 9.00 21 Jun '19 28 C
P
0.462
0.438
1,079
79
0.41
0.37
0.78 19 Jul '19 56 C
P
0.407
0.386
27
87
0.61
0.56
1.17 (0.39) 0.38 0.39 0.97 0.107
79 CLDR 9.57 10.00 19 Jul '19 56 C
P
0.655
0.605
14
3
0.75
1.10
1.85 16 Aug '19 84 C
P
0.604
0.551
157
23
1.00
1.30
2.30 (0.45) 0.80 0.45 1.78 0.105
80 NXGN 19.35 20.00 21 Jun '19 28 C
P
0.468
0.457
13
13
0.65
1.25
1.90 19 Jul '19 56 C
P
0.422
0.400
30
10
1.05
1.65
2.70 (0.80) 0.98 0.80 1.22 0.103
81 M 21.01 22.00 14 Jun '19 21 C
P
0.303
0.459
82
1
0.23
1.51
1.74 19 Jul '19 56 C
P
0.281
0.381
78
8
0.54
1.84
2.38 (0.64) 1.13 0.64 1.77 0.101
82 CHK 2.01 2.00 7 Jun '19 14 C
P
0.830
0.767
381
227
0.13
0.11
0.24 5 Jul '19 42 C
P
0.756
0.740
55
11
0.22
0.20
0.42 (0.18) 0.14 0.18 0.78 0.100
83 CARS 21.70 22.50 21 Jun '19 28 C
P
0.503
0.492
494
206
0.85
1.50
2.35 19 Jul '19 56 C
P
0.468
0.427
44
123
1.30
2.15
3.45 (1.10) 1.08 1.10 0.98 0.100
84 QCOM 66.21 66.00 7 Jun '19 14 C
P
0.354
0.435
21
69
1.90
2.11
4.01 5 Jul '19 42 C
P
0.325
0.366
7
3
3.10
3.30
6.40 (2.39) 2.56 2.39 1.07 0.097
85 PVH 106.96 110.00 21 Jun '19 28 C
P
0.419
0.392
1,458
33
3.50
6.20
9.70 19 Jul '19 56 C
P
0.371
0.345
1
1
5.00
7.60
12.60 (2.90) 5.64 2.90 1.94 0.095
86 VEEV 139.39 145.00 21 Jun '19 28 C
P
0.469
0.443
89
12
4.60
9.90
14.50 19 Jul '19 56 C
P
0.419
0.399
1
5
7.00
12.10
19.10 (4.60) 8.26 4.60 1.80 0.093
87 VALE 12.02 12.00 14 Jun '19 21 C
P
0.470
0.440
7
444
0.53
0.48
1.01 19 Jul '19 56 C
P
0.422
0.397
705
81
0.82
0.74
1.56 (0.55) 0.65 0.55 1.18 0.091
88 QCOM 66.21 67.00 7 Jun '19 14 C
P
0.347
0.438
275
83
1.42
2.66
4.08 5 Jul '19 42 C
P
0.321
0.375
32
2
2.57
3.85
6.42 (2.34) 2.72 2.34 1.16 0.089
89 APHA 7.35 7.50 14 Jun '19 21 C
P
0.564
0.664
307
2
0.25
0.50
0.75 5 Jul '19 42 C
P
0.519
0.622
16
6
0.50
0.80
1.30 (0.55) 0.25 0.55 0.45 0.088
90 VEEV 139.39 140.00 21 Jun '19 28 C
P
0.479
0.448
39
26
6.80
7.10
13.90 19 Jul '19 56 C
P
0.430
0.410
30
5
9.30
9.40
18.70 (4.80) 7.95 4.80 1.66 0.087
91 COST 247.30 245.00 14 Jun '19 21 C
P
0.263
0.252
4
4
7.25
4.65
11.90 19 Jul '19 56 C
P
0.224
0.204
47
41
9.95
6.80
16.75 (4.85) 7.92 4.85 1.63 0.086
92 APHA 7.35 7.50 28 Jun '19 35 C
P
0.541
0.681
126
26
0.40
0.60
1.00 5 Jul '19 42 C
P
0.519
0.622
16
6
0.50
0.80
1.30 (0.30) 0.14 0.30 0.47 0.081
93 VALE 12.02 12.00 21 Jun '19 28 C
P
0.459
0.438
1,433
274
0.60
0.55
1.15 19 Jul '19 56 C
P
0.422
0.397
705
81
0.82
0.74
1.56 (0.41) 0.66 0.41 1.61 0.078
94 KR 23.72 24.50 21 Jun '19 28 C
P
0.429
0.413
34
2
0.74
1.48
2.22 5 Jul '19 42 C
P
0.396
0.368
1
24
0.96
1.66
2.62 (0.40) 1.01 0.40 2.52 0.078
95 CRM 154.51 150.00 21 Jun '19 28 C
P
0.395
0.374
63
158
9.10
4.20
13.30 19 Jul '19 56 C
P
0.357
0.334
49
11
11.05
5.95
17.00 (3.70) 7.54 3.70 2.04 0.078
96 DLPH 17.05 17.50 21 Jun '19 28 C
P
0.582
0.557
765
96
0.80
1.25
2.05 19 Jul '19 56 C
P
0.534
0.527
1
2
1.35
1.70
3.05 (1.00) 1.01 1.00 1.01 0.077
97 MAXR 7.63 7.50 21 Jun '19 28 C
P
1.121
0.977
379
114
0.95
0.70
1.65 19 Jul '19 56 C
P
1.050
0.971
211
35
1.35
1.15
2.50 (0.85) 0.79 0.85 0.93 0.077
98 DWDP 31.08 31.50 7 Jun '19 14 C
P
0.395
0.391
44
2
0.72
1.11
1.83 5 Jul '19 42 C
P
0.349
0.361
2
1
1.46
1.78
3.24 (1.41) 1.02 1.41 0.72 0.076
99 COST 247.30 245.00 14 Jun '19 21 C
P
0.263
0.252
4
4
7.25
4.65
11.90 5 Jul '19 42 C
P
0.230
0.212
2
2
8.95
6.05
15.00 (3.10) 7.01 3.10 2.26 0.073
100 FEZ 37.28 37.00 21 Jun '19 28 C
P
0.150
0.243
503
3
0.69
0.78
1.47 19 Jul '19 56 C
P
0.115
0.205
1
1
0.87
1.08
1.95 (0.48) 0.80 0.48 1.67 0.073
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.