Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For SSD Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
SSD SIMPSON MANUFACTURING INC.   0.289 0.309 169.62 0.39
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SSD 15.50 17.70 0.00 18.00 0 0  S   155 SSD 0.25 2.15 1.11 0.40 1 10  S  
SSD 10.20 13.80 0.00 13.67 0 0  S   160 SSD 1.50 2.15 2.35 0.98 1 1  S  
SSD 7.80 9.60 0.00 9.83 0 0  S   165 SSD 1.75 4.60 6.20 2.05 0 1  S  
SSD 4.10 7.10 6.00 6.65 1 1  S   170 SSD 3.30 5.50 8.90 3.77 0 0  S  
SSD 2.45 5.10 0.00 4.21 0 0  S   175 SSD 6.50 8.60 3.50 6.23 0 2  S  
SSD 1.25 3.50 0.00 2.48 0 0  S   180 SSD 9.30 12.90 17.30 9.41 0 6  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SSD 17.80 20.10 17.52 33.77 0 0  S   155 SSD 1.30 2.75 1.95 0.26 0 1  S  
SSD 14.10 17.00 26.20 29.62 0 10  S   160 SSD 3.10 5.60 3.70 0.50 1 18  S  
SSD 10.20 12.90 0.00 25.62 0 0  S   165 SSD 4.50 6.30 5.40 0.89 11 13  S  
SSD 7.60 9.40 8.70 21.82 0 57  S   170 SSD 6.10 8.40 7.80 1.48 24 22  S  
SSD 5.20 6.90 9.50 18.28 0 8  S   175 SSD 8.60 11.10 10.60 2.33 3 7  S  
SSD 3.40 4.90 34.32 15.05 0 14  S   180 SSD 12.00 14.50 17.39 3.49 0 16  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
SSD 23.20 25.40 56.00 105.09 0 10  S   155 SSD 5.00 8.80 6.10 6.10 5 1  S  
SSD 19.30 22.30 60.22 103.01 0 1  S   160 SSD 6.20 9.60 8.20 8.20 2 0  S  
SSD 16.50 19.70 0.00 100.93 0 0  S   165 SSD 8.30 11.20 9.50 0.00 26 8  S  
SSD 12.60 16.20 55.02 98.85 0 1  S   170 SSD 10.50 13.70 11.70 0.00 1 30  S  
SSD 11.30 14.80 11.20 96.77 1 0  S   175 SSD 12.50 15.00 14.10 0.00 10 15  S  
SSD 9.10 12.50 9.60 94.68 1 0  S   180 SSD 15.60 19.50 16.90 0.00 11 42  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.