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 25, 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 EROS 2.83 2.50 20 Dec '19 86 C
P
1.792
1.821
43
30
1.00
0.65
1.65 17 Jan '20 114 C
P
1.602
1.584
72
1
1.15
0.85
2.00 (0.35) 0.51 0.35 1.46 0.427
2 TXMD 4.16 3.00 15 Nov '19 51 C
P
1.073
1.036
51
2
1.20
0.10
1.30 20 Dec '19 86 C
P
0.874
0.999
73
4
1.45
0.30
1.75 (0.45) 0.23 0.45 0.51 0.237
3 TXMD 4.16 5.00 15 Nov '19 51 C
P
0.934
0.997
293
8
0.25
1.10
1.35 20 Dec '19 86 C
P
0.847
0.868
281
23
0.45
1.35
1.80 (0.45) 0.59 0.45 1.31 0.215
4 ACHN 3.71 4.00 20 Dec '19 86 C
P
0.802
0.732
96
3
0.40
0.60
1.00 17 Jan '20 114 C
P
0.683
0.669
48
21
0.55
0.80
1.35 (0.35) 0.24 0.35 0.69 0.182
5 AMRN 15.89 15.00 15 Nov '19 51 C
P
1.016
0.965
1
121
2.71
1.73
4.44 20 Dec '19 86 C
P
0.927
0.873
6
20
3.30
2.32
5.62 (1.18) 2.10 1.18 1.78 0.181
6 LCI 11.47 12.50 20 Dec '19 86 C
P
1.012
1.005
101
26
1.65
2.70
4.35 17 Jan '20 114 C
P
0.909
0.945
313
90
2.05
3.10
5.15 (0.80) 1.71 0.80 2.14 0.164
7 AAOI 11.70 12.50 15 Nov '19 51 C
P
0.701
0.724
6
1
0.79
1.60
2.39 20 Dec '19 86 C
P
0.627
0.654
63
86
1.20
1.99
3.19 (0.80) 1.15 0.80 1.44 0.145
8 TXMD 4.16 4.00 15 Nov '19 51 C
P
0.917
0.887
85
6
0.55
0.45
1.00 20 Dec '19 86 C
P
0.795
0.867
319
86
0.75
0.70
1.45 (0.45) 0.36 0.45 0.80 0.142
9 KEM 19.41 20.00 15 Nov '19 51 C
P
0.606
0.595
35
1
1.45
2.00
3.45 20 Dec '19 86 C
P
0.544
0.514
20
4
1.85
2.30
4.15 (0.70) 1.87 0.70 2.67 0.142
10 NWL 18.02 17.00 15 Nov '19 51 C
P
0.488
0.478
10
64
1.75
0.75
2.50 20 Dec '19 86 C
P
0.404
0.432
13
149
2.05
1.10
3.15 (0.65) 1.08 0.65 1.66 0.130
11 GE 9.16 9.00 1 Nov '19 37 C
P
0.473
0.444
129
159
0.60
0.42
1.02 20 Dec '19 86 C
P
0.402
0.386
1,699
232
0.81
0.60
1.41 (0.39) 0.64 0.39 1.64 0.129
12 AKS 2.34 2.50 15 Nov '19 51 C
P
0.714
0.717
38
2
0.17
0.33
0.50 20 Dec '19 86 C
P
0.648
0.654
8
5
0.26
0.40
0.66 (0.16) 0.24 0.16 1.50 0.129
13 AMD 29.54 30.00 1 Nov '19 37 C
P
0.580
0.560
185
3
1.94
2.31
4.25 20 Dec '19 86 C
P
0.516
0.497
248
64
2.78
3.10
5.88 (1.63) 2.76 1.63 1.69 0.126
14 AAXN 60.43 60.00 15 Nov '19 51 C
P
0.521
0.499
1
1
4.70
4.10
8.80 20 Dec '19 86 C
P
0.451
0.443
1
5
5.70
5.00
10.70 (1.90) 4.63 1.90 2.44 0.126
15 AMD 29.54 29.00 1 Nov '19 37 C
P
0.585
0.569
100
932
2.38
1.82
4.20 20 Dec '19 86 C
P
0.528
0.503
234
175
3.30
2.58
5.88 (1.68) 2.64 1.68 1.57 0.122
16 NWL 18.02 18.00 15 Nov '19 51 C
P
0.480
0.453
12
694
1.20
1.15
2.35 20 Dec '19 86 C
P
0.389
0.423
51
170
1.45
1.55
3.00 (0.65) 1.13 0.65 1.74 0.120
17 X 11.45 11.00 1 Nov '19 37 C
P
0.658
0.649
19
71
1.13
0.70
1.83 20 Dec '19 86 C
P
0.594
0.600
156
248
1.58
1.09
2.67 (0.84) 1.06 0.84 1.26 0.114
18 SPWR 13.83 14.00 15 Nov '19 51 C
P
0.740
0.746
50
1
1.40
1.60
3.00 20 Dec '19 86 C
P
0.666
0.706
16
10
1.80
2.01
3.81 (0.81) 1.52 0.81 1.88 0.113
19 KEM 19.41 19.00 15 Nov '19 51 C
P
0.606
0.595
32
10
1.90
1.45
3.35 20 Dec '19 86 C
P
0.547
0.542
10
21
2.35
1.85
4.20 (0.85) 1.67 0.85 1.96 0.113
20 PAYS 10.42 10.00 15 Nov '19 51 C
P
0.708
0.993
7
2
1.25
1.20
2.45 20 Dec '19 86 C
P
0.646
0.949
13
10
1.60
1.75
3.35 (0.90) 1.04 0.90 1.16 0.106
21 ETSY 55.00 60.00 15 Nov '19 51 C
P
0.565
0.530
87
103
2.65
7.30
9.95 20 Dec '19 86 C
P
0.516
0.476
33
30
3.80
8.40
12.20 (2.25) 4.99 2.25 2.22 0.104
22 NOK 5.06 5.00 1 Nov '19 37 C
P
0.326
0.359
3
1
0.21
0.19
0.40 20 Dec '19 86 C
P
0.283
0.300
109
61
0.32
0.27
0.59 (0.19) 0.23 0.19 1.21 0.101
23 GLUU 5.02 5.00 15 Nov '19 51 C
P
0.724
0.713
23
65
0.50
0.45
0.95 20 Dec '19 86 C
P
0.701
0.635
36
50
0.75
0.65
1.40 (0.45) 0.36 0.45 0.80 0.100
24 SFIX 18.73 19.00 15 Nov '19 51 C
P
0.939
0.953
62
34
2.35
2.70
5.05 20 Dec '19 86 C
P
0.861
0.933
21
28
3.10
3.60
6.70 (1.65) 2.49 1.65 1.51 0.099
25 CLF 7.58 7.00 1 Nov '19 37 C
P
0.561
0.645
1
10
0.83
0.33
1.16 20 Dec '19 86 C
P
0.525
0.584
2
127
1.09
0.59
1.68 (0.52) 0.60 0.52 1.15 0.097
26 VAL 5.51 5.00 20 Dec '19 86 C
P
1.067
1.032
63
60
1.20
0.75
1.95 17 Jan '20 114 C
P
1.015
0.989
2,312
26
1.55
1.00
2.55 (0.60) 0.48 0.60 0.80 0.095
27 SFIX 18.73 19.00 20 Dec '19 86 C
P
0.861
0.933
21
28
2.90
3.40
6.30 17 Jan '20 114 C
P
0.819
0.881
33
30
3.40
3.90
7.30 (1.00) 2.50 1.00 2.50 0.093
28 CNXM 14.38 15.00 15 Nov '19 51 C
P
0.278
0.428
15
1
0.05
1.20
1.25 20 Dec '19 86 C
P
0.231
0.382
37
25
0.55
1.50
2.05 (0.80) 0.32 0.80 0.40 0.093
29 AMD 29.54 29.00 15 Nov '19 51 C
P
0.575
0.549
1,481
1,576
2.72
2.11
4.83 20 Dec '19 86 C
P
0.528
0.503
234
175
3.30
2.58
5.88 (1.05) 2.59 1.05 2.47 0.092
30 AMD 29.54 30.00 15 Nov '19 51 C
P
0.561
0.543
2,350
503
2.25
2.62
4.87 20 Dec '19 86 C
P
0.516
0.497
248
64
2.78
3.10
5.88 (1.01) 2.69 1.01 2.66 0.090
31 LSCC 19.87 17.50 15 Nov '19 51 C
P
0.676
0.634
2
37
3.10
0.70
3.80 20 Dec '19 86 C
P
0.627
0.594
20
11
3.80
1.20
5.00 (1.20) 1.40 1.20 1.17 0.090
32 ETSY 55.00 55.00 15 Nov '19 51 C
P
0.597
0.551
32
33
4.70
4.40
9.10 20 Dec '19 86 C
P
0.553
0.507
40
53
6.00
5.50
11.50 (2.40) 4.69 2.40 1.95 0.089
33 TWTR 42.50 42.00 15 Nov '19 51 C
P
0.486
0.467
1,674
71
3.30
2.67
5.97 20 Dec '19 86 C
P
0.446
0.419
37
25
4.00
3.20
7.20 (1.23) 3.19 1.23 2.59 0.088
34 CLF 7.58 8.00 15 Nov '19 51 C
P
0.554
0.642
11,350
108
0.44
0.91
1.35 20 Dec '19 86 C
P
0.524
0.586
1,227
1,112
0.61
1.12
1.73 (0.38) 0.70 0.38 1.84 0.085
35 FEYE 13.54 14.00 15 Nov '19 51 C
P
0.463
0.416
148
2
0.69
1.00
1.69 20 Dec '19 86 C
P
0.410
0.385
16
92
0.94
1.32
2.26 (0.57) 0.78 0.57 1.37 0.084
36 KHC 28.14 27.50 15 Nov '19 51 C
P
0.352
0.382
11
117
1.75
1.15
2.90 20 Dec '19 86 C
P
0.314
0.336
18
25
2.10
1.55
3.65 (0.75) 1.43 0.75 1.91 0.084
37 TWTR 42.50 43.00 15 Nov '19 51 C
P
0.480
0.459
259
90
2.81
3.15
5.96 20 Dec '19 86 C
P
0.441
0.414
64
7
3.50
3.75
7.25 (1.29) 3.18 1.29 2.47 0.083
38 MO 40.56 40.00 1 Nov '19 37 C
P
0.336
0.326
59
234
1.90
1.34
3.24 20 Dec '19 86 C
P
0.294
0.285
329
257
2.79
1.99
4.78 (1.54) 1.81 1.54 1.18 0.083
39 GE 9.16 9.00 15 Nov '19 51 C
P
0.443
0.428
181
585
0.65
0.49
1.14 20 Dec '19 86 C
P
0.402
0.386
1,699
232
0.81
0.60
1.41 (0.27) 0.59 0.27 2.19 0.083
40 SOHU 10.69 10.00 20 Dec '19 86 C
P
0.610
0.611
10
122
1.50
0.80
2.30 17 Jan '20 114 C
P
0.584
0.556
1
10
1.80
1.00
2.80 (0.50) 0.74 0.50 1.48 0.082
41 TEAM 128.20 130.00 15 Nov '19 51 C
P
0.502
0.479
42
40
8.50
9.90
18.40 20 Dec '19 86 C
P
0.457
0.442
17
13
10.80
12.00
22.80 (4.40) 9.82 4.40 2.23 0.082
42 NOK 5.06 5.00 15 Nov '19 51 C
P
0.330
0.333
1,475
553
0.27
0.21
0.48 20 Dec '19 86 C
P
0.283
0.300
109
61
0.32
0.27
0.59 (0.11) 0.24 0.11 2.18 0.080
43 PETS 17.48 17.50 15 Nov '19 51 C
P
0.532
0.620
3
2
1.30
1.60
2.90 20 Dec '19 86 C
P
0.473
0.599
9
1
1.75
2.10
3.85 (0.95) 1.33 0.95 1.40 0.080
44 GE 9.16 10.00 15 Nov '19 51 C
P
0.419
0.398
307
5
0.26
1.06
1.32 20 Dec '19 86 C
P
0.377
0.363
698
126
0.37
1.19
1.56 (0.24) 0.66 0.24 2.75 0.077
45 FB 182.80 180.00 1 Nov '19 37 C
P
0.351
0.328
157
14
9.30
6.05
15.35 20 Dec '19 86 C
P
0.311
0.292
158
66
12.65
9.00
21.65 (6.30) 9.39 6.30 1.49 0.076
46 IRM 31.20 27.50 20 Dec '19 86 C
P
0.320
0.301
10
1
4.00
0.40
4.40 17 Jan '20 114 C
P
0.260
0.284
10
5
4.30
0.60
4.90 (0.50) 1.12 0.50 2.24 0.076
47 WHR 150.36 150.00 15 Nov '19 51 C
P
0.354
0.367
50
4
7.95
7.85
15.80 20 Dec '19 86 C
P
0.312
0.332
8
1
9.45
9.50
18.95 (3.15) 8.61 3.15 2.73 0.076
48 GLW 28.26 28.00 1 Nov '19 37 C
P
0.338
0.316
30
1
1.30
0.97
2.27 20 Dec '19 86 C
P
0.283
0.296
15
50
1.74
1.49
3.23 (0.96) 1.38 0.96 1.44 0.076
49 CDE 5.44 5.00 15 Nov '19 51 C
P
0.669
0.596
3
14
0.70
0.25
0.95 20 Dec '19 86 C
P
0.607
0.583
113
3
0.95
0.45
1.40 (0.45) 0.27 0.45 0.60 0.075
50 HOME 9.71 10.00 20 Dec '19 86 C
P
0.730
0.769
29
10
1.15
1.45
2.60 17 Jan '20 114 C
P
0.716
0.707
3
4
1.50
1.70
3.20 (0.60) 0.94 0.60 1.57 0.075
51 X 11.45 11.00 15 Nov '19 51 C
P
0.630
0.636
245
136
1.28
0.84
2.12 20 Dec '19 86 C
P
0.594
0.600
156
248
1.58
1.09
2.67 (0.55) 1.05 0.55 1.91 0.073
52 GE 9.16 10.00 1 Nov '19 37 C
P
0.423
0.389
2,654
9
0.19
0.92
1.11 20 Dec '19 86 C
P
0.377
0.363
698
126
0.37
1.19
1.56 (0.45) 0.62 0.45 1.38 0.072
53 DO 6.39 7.50 20 Dec '19 86 C
P
0.771
0.741
11
19
0.51
1.58
2.09 17 Jan '20 114 C
P
0.729
0.713
20
12
0.69
1.77
2.46 (0.37) 0.80 0.37 2.16 0.071
54 CDE 5.44 7.00 20 Dec '19 86 C
P
0.668
0.638
71
15
0.20
1.70
1.90 17 Jan '20 114 C
P
0.628
0.609
760
40
0.35
1.90
2.25 (0.35) 0.59 0.35 1.69 0.069
55 UBER 31.68 31.00 15 Nov '19 51 C
P
0.468
0.558
42
272
2.50
2.15
4.65 20 Dec '19 86 C
P
0.450
0.508
1,545
236
3.20
2.80
6.00 (1.35) 2.26 1.35 1.67 0.068
56 F 9.20 9.00 1 Nov '19 37 C
P
0.258
0.336
3
7
0.37
0.28
0.65 20 Dec '19 86 C
P
0.227
0.298
152
816
0.53
0.43
0.96 (0.31) 0.37 0.31 1.19 0.068
57 X 11.45 12.00 15 Nov '19 51 C
P
0.608
0.617
1,831
135
0.80
1.34
2.14 20 Dec '19 86 C
P
0.575
0.582
273
58
1.06
1.62
2.68 (0.54) 1.15 0.54 2.13 0.068
58 TDOC 69.00 65.00 15 Nov '19 51 C
P
0.547
0.537
10
23
7.50
3.40
10.90 20 Dec '19 86 C
P
0.515
0.503
5
3
9.10
4.90
14.00 (3.10) 4.95 3.10 1.60 0.065
59 KLAC 160.59 160.00 15 Nov '19 51 C
P
0.351
0.351
342
1
8.50
7.90
16.40 20 Dec '19 86 C
P
0.316
0.321
25
3
10.30
9.70
20.00 (3.60) 8.80 3.60 2.44 0.065
60 FB 182.80 185.00 1 Nov '19 37 C
P
0.337
0.317
299
19
6.60
8.40
15.00 20 Dec '19 86 C
P
0.304
0.285
217
185
10.00
11.25
21.25 (6.25) 9.51 6.25 1.52 0.065
61 IQ 17.73 17.50 15 Nov '19 51 C
P
0.572
0.559
27
46
1.59
1.33
2.92 20 Dec '19 86 C
P
0.539
0.528
251
45
1.97
1.68
3.65 (0.73) 1.54 0.73 2.11 0.065
62 TEVA 6.96 7.00 15 Nov '19 51 C
P
0.731
0.705
42
133
0.72
0.72
1.44 20 Dec '19 86 C
P
0.692
0.680
47
20
0.94
0.94
1.88 (0.44) 0.73 0.44 1.66 0.064
63 SLCA 10.64 11.00 15 Nov '19 51 C
P
0.758
0.724
13
10
0.95
1.30
2.25 20 Dec '19 86 C
P
0.728
0.691
172
29
1.40
1.70
3.10 (0.85) 1.05 0.85 1.24 0.063
64 CREE 50.27 50.00 15 Nov '19 51 C
P
0.476
0.461
6
1
3.55
3.20
6.75 20 Dec '19 86 C
P
0.447
0.427
1
8
4.65
4.05
8.70 (1.95) 3.37 1.95 1.73 0.062
65 ZEN 73.42 75.00 15 Nov '19 51 C
P
0.488
0.474
18
1
4.60
5.90
10.50 20 Dec '19 86 C
P
0.458
0.442
1
5
6.00
7.20
13.20 (2.70) 5.51 2.70 2.04 0.062
66 EBAY 39.24 39.00 15 Nov '19 51 C
P
0.327
0.309
711
860
1.95
1.63
3.58 20 Dec '19 86 C
P
0.288
0.286
42
125
2.37
2.03
4.40 (0.82) 1.90 0.82 2.32 0.062
67 CAG 29.90 30.00 15 Nov '19 51 C
P
0.411
0.414
266
97
1.60
1.80
3.40 20 Dec '19 86 C
P
0.385
0.378
755
23
2.30
2.45
4.75 (1.35) 1.44 1.35 1.07 0.061
68 HIBB 22.25 22.50 20 Dec '19 86 C
P
0.651
0.629
44
30
2.60
2.70
5.30 17 Jan '20 114 C
P
0.605
0.615
3
3
3.10
3.20
6.30 (1.00) 1.98 1.00 1.98 0.061
69 UBER 31.68 32.00 15 Nov '19 51 C
P
0.475
0.539
178
28
2.05
2.65
4.70 20 Dec '19 86 C
P
0.449
0.506
7
9
2.70
3.30
6.00 (1.30) 2.42 1.30 1.86 0.059
70 CAG 29.90 29.00 15 Nov '19 51 C
P
0.435
0.417
84
76
2.15
1.35
3.50 20 Dec '19 86 C
P
0.392
0.402
19
30
2.90
2.00
4.90 (1.40) 1.40 1.40 1.00 0.059
71 UAL 89.17 90.00 1 Nov '19 37 C
P
0.308
0.282
22
1
2.99
3.50
6.49 20 Dec '19 86 C
P
0.274
0.259
8
2
4.45
4.90
9.35 (2.86) 4.08 2.86 1.43 0.057
72 ETSY 55.00 55.00 20 Dec '19 86 C
P
0.553
0.507
40
53
5.60
5.20
10.80 17 Jan '20 114 C
P
0.511
0.492
1
2
6.50
6.10
12.60 (1.80) 4.18 1.80 2.32 0.057
73 VAL 5.51 6.00 20 Dec '19 86 C
P
0.997
1.014
110
111
0.75
1.30
2.05 17 Jan '20 114 C
P
0.991
0.966
3
80
1.15
1.55
2.70 (0.65) 0.62 0.65 0.95 0.054
74 GLW 28.26 28.00 15 Nov '19 51 C
P
0.315
0.318
187
48
1.41
1.17
2.58 20 Dec '19 86 C
P
0.283
0.296
15
50
1.74
1.49
3.23 (0.65) 1.32 0.65 2.03 0.054
75 EBAY 39.24 40.00 15 Nov '19 51 C
P
0.315
0.301
1,717
45
1.50
2.10
3.60 20 Dec '19 86 C
P
0.282
0.280
136
76
1.86
2.54
4.40 (0.80) 1.94 0.80 2.42 0.054
76 SAVE 36.95 37.50 15 Nov '19 51 C
P
0.443
0.428
12
20
2.15
2.55
4.70 20 Dec '19 86 C
P
0.416
0.402
30
30
2.85
3.30
6.15 (1.45) 2.28 1.45 1.57 0.053
77 BUD 94.61 95.00 1 Nov '19 37 C
P
0.266
0.252
6
1
2.95
3.10
6.05 20 Dec '19 86 C
P
0.223
0.243
13
24
4.05
4.65
8.70 (2.65) 3.75 2.65 1.42 0.053
78 HSBC 37.98 38.00 15 Nov '19 51 C
P
0.165
0.238
77
70
0.89
1.27
2.16 20 Dec '19 86 C
P
0.146
0.205
45
2
1.19
1.54
2.73 (0.57) 1.05 0.57 1.84 0.053
79 FEYE 13.54 13.00 20 Dec '19 86 C
P
0.393
0.400
2
12
1.30
0.73
2.03 17 Jan '20 114 C
P
0.374
0.366
10
127
1.60
0.90
2.50 (0.47) 0.57 0.47 1.21 0.052
80 F 9.20 9.00 15 Nov '19 51 C
P
0.257
0.320
210
1,448
0.41
0.33
0.74 20 Dec '19 86 C
P
0.227
0.298
152
816
0.53
0.43
0.96 (0.22) 0.36 0.22 1.64 0.052
81 ZNGA 6.04 6.00 15 Nov '19 51 C
P
0.411
0.397
25
1
0.36
0.31
0.67 20 Dec '19 86 C
P
0.383
0.373
52
10
0.50
0.43
0.93 (0.26) 0.29 0.26 1.12 0.052
82 OHI 41.88 41.00 15 Nov '19 51 C
P
0.211
0.248
2
1
1.50
1.05
2.55 20 Dec '19 86 C
P
0.169
0.238
15
10
2.00
1.55
3.55 (1.00) 1.03 1.00 1.03 0.052
83 FCX 10.07 10.00 1 Nov '19 37 C
P
0.434
0.436
13
19
0.56
0.51
1.07 20 Dec '19 86 C
P
0.406
0.413
99
30
0.84
0.77
1.61 (0.54) 0.64 0.54 1.19 0.051
84 PE 17.90 20.00 15 Nov '19 51 C
P
0.520
0.502
28
5
0.60
2.65
3.25 20 Dec '19 86 C
P
0.486
0.485
21
10
1.05
3.10
4.15 (0.90) 1.46 0.90 1.62 0.050
85 SSYS 21.88 22.50 20 Dec '19 86 C
P
0.486
0.482
20
31
1.75
2.30
4.05 17 Jan '20 114 C
P
0.472
0.447
2
11
2.15
2.60
4.75 (0.70) 1.54 0.70 2.20 0.050
86 AAL 27.44 27.00 15 Nov '19 51 C
P
0.410
0.410
152
202
1.84
1.43
3.27 20 Dec '19 86 C
P
0.389
0.383
120
301
2.31
1.80
4.11 (0.84) 1.70 0.84 2.02 0.049
87 TDOC 69.00 70.00 15 Nov '19 51 C
P
0.524
0.517
42
10
4.80
5.70
10.50 20 Dec '19 86 C
P
0.503
0.491
9
5
6.40
7.20
13.60 (3.10) 5.36 3.10 1.73 0.048
88 CLF 7.58 7.00 15 Nov '19 51 C
P
0.537
0.620
1,652
40
0.90
0.41
1.31 20 Dec '19 86 C
P
0.525
0.584
2
127
1.09
0.59
1.68 (0.37) 0.57 0.37 1.54 0.048
89 MT 14.46 14.00 15 Nov '19 51 C
P
0.508
0.484
438
115
1.30
0.79
2.09 20 Dec '19 86 C
P
0.485
0.460
89
7
1.62
1.06
2.68 (0.59) 1.02 0.59 1.73 0.047
90 FB 182.80 180.00 15 Nov '19 51 C
P
0.335
0.315
568
506
10.40
7.10
17.50 20 Dec '19 86 C
P
0.311
0.292
158
66
12.65
9.00
21.65 (4.15) 9.06 4.15 2.18 0.047
91 DISH 35.02 35.00 15 Nov '19 51 C
P
0.462
0.439
10
12
2.35
2.20
4.55 20 Dec '19 86 C
P
0.436
0.418
32
1
3.20
2.90
6.10 (1.55) 2.09 1.55 1.35 0.047
92 AAL 27.44 28.00 15 Nov '19 51 C
P
0.396
0.400
164
168
1.36
1.91
3.27 20 Dec '19 86 C
P
0.374
0.376
82
100
1.77
2.30
4.07 (0.80) 1.76 0.80 2.20 0.047
93 PVG 12.50 12.00 15 Nov '19 51 C
P
0.536
0.511
5
20
1.20
0.65
1.85 20 Dec '19 86 C
P
0.518
0.482
16
10
1.55
0.95
2.50 (0.65) 0.81 0.65 1.25 0.046
94 SCHW 41.80 42.00 1 Nov '19 37 C
P
0.300
0.283
3
5
1.45
1.55
3.00 20 Dec '19 86 C
P
0.268
0.269
12
2
2.15
2.30
4.45 (1.45) 1.81 1.45 1.25 0.045
95 IBM 143.16 145.00 15 Nov '19 51 C
P
0.229
0.263
146
8
4.00
6.45
10.45 20 Dec '19 86 C
P
0.206
0.240
102
37
5.00
7.65
12.65 (2.20) 5.67 2.20 2.58 0.045
96 JBL 35.43 35.00 20 Dec '19 86 C
P
0.357
0.357
6
1
2.55
2.05
4.60 17 Jan '20 114 C
P
0.334
0.335
57
1
3.10
2.45
5.55 (0.95) 1.59 0.95 1.67 0.045
97 EROS 2.83 2.50 15 Nov '19 51 C
P
1.712
1.946
6
1
0.80
0.55
1.35 20 Dec '19 86 C
P
1.792
1.821
43
30
1.15
0.80
1.95 (0.60) 0.49 0.60 0.82 0.045
98 FCX 10.07 11.00 15 Nov '19 51 C
P
0.415
0.411
380
48
0.28
1.19
1.47 20 Dec '19 86 C
P
0.399
0.382
252
10
0.45
1.39
1.84 (0.37) 0.68 0.37 1.84 0.045
99 CNC 45.33 45.00 15 Nov '19 51 C
P
0.378
0.360
45
34
2.65
2.20
4.85 20 Dec '19 86 C
P
0.355
0.340
125
180
3.40
2.85
6.25 (1.40) 2.41 1.40 1.72 0.043
100 FB 182.80 185.00 15 Nov '19 51 C
P
0.326
0.306
5,835
5,276
7.80
9.40
17.20 20 Dec '19 86 C
P
0.304
0.285
217
185
10.00
11.25
21.25 (4.05) 9.21 4.05 2.27 0.043
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.