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 9, 2021. You can get started for free 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 BSQR 4.72 7.50 20 Aug '21 42 C
P
2.269
2.317
304
1
0.65
3.40
4.05 17 Sep '21 70 C
P
1.893
2.100
9
2
0.95
3.90
4.85 (0.80) 2.41 0.80 3.01 0.592
2 BSQR 4.72 5.00 20 Aug '21 42 C
P
1.943
2.105
393
171
1.05
1.40
2.45 17 Sep '21 70 C
P
1.669
1.885
25
241
1.45
1.75
3.20 (0.75) 1.16 0.75 1.55 0.495
3 AHT 2.32 5.00 20 Aug '21 42 C
P
1.918
1.637
1,060
107
0.10
2.70
2.80 17 Sep '21 70 C
P
1.804
1.432
643
26
0.25
2.95
3.20 (0.40) 1.34 0.40 3.35 0.319
4 SNAP 65.81 65.00 6 Aug '21 28 C
P
0.684
0.682
14
17
5.30
4.45
9.75 17 Sep '21 70 C
P
0.554
0.548
135
96
6.75
5.95
12.70 (2.95) 6.61 2.95 2.24 0.263
5 CRNT 3.72 5.00 20 Aug '21 42 C
P
0.966
0.912
18
2
0.10
1.35
1.45 17 Sep '21 70 C
P
0.816
0.807
161
1
0.20
1.55
1.75 (0.30) 0.58 0.30 1.93 0.254
6 SNAP 65.81 65.00 13 Aug '21 35 C
P
0.649
0.641
4
14
5.55
4.70
10.25 17 Sep '21 70 C
P
0.554
0.548
135
96
6.75
5.95
12.70 (2.45) 6.26 2.45 2.56 0.188
7 RAIL 6.16 7.50 20 Aug '21 42 C
P
1.378
1.390
334
111
0.65
1.95
2.60 17 Sep '21 70 C
P
1.325
1.264
76
126
1.00
2.35
3.35 (0.75) 1.35 0.75 1.80 0.179
8 BSQR 4.72 2.50 20 Aug '21 42 C
P
1.467
1.672
21
406
2.25
0.10
2.35 17 Sep '21 70 C
P
1.462
1.519
38
15
2.55
0.25
2.80 (0.45) 0.35 0.45 0.78 0.158
9 ZNGA 10.53 10.00 6 Aug '21 28 C
P
0.499
0.471
4
13
0.84
0.30
1.14 17 Sep '21 70 C
P
0.410
0.416
325
99
1.08
0.52
1.60 (0.46) 0.64 0.46 1.39 0.144
10 PAVM 5.83 5.00 20 Aug '21 42 C
P
1.081
0.904
4
172
1.10
0.30
1.40 17 Sep '21 70 C
P
0.942
0.908
1
40
1.45
0.60
2.05 (0.65) 0.35 0.65 0.54 0.135
11 JMIA 25.92 25.00 20 Aug '21 42 C
P
0.946
0.944
432
37
3.65
2.73
6.38 17 Sep '21 70 C
P
0.882
0.875
133
6
4.45
3.50
7.95 (1.57) 3.18 1.57 2.03 0.133
12 ADN 8.86 10.00 20 Aug '21 42 C
P
0.528
0.715
50
1
0.20
1.45
1.65 17 Sep '21 70 C
P
0.518
0.595
218
200
0.45
1.80
2.25 (0.60) 0.61 0.60 1.02 0.129
13 JMIA 25.92 26.00 20 Aug '21 42 C
P
0.940
0.946
83
98
3.20
3.30
6.50 17 Sep '21 70 C
P
0.880
0.879
34
17
4.00
4.05
8.05 (1.55) 3.40 1.55 2.19 0.128
14 SNAP 65.81 65.00 20 Aug '21 42 C
P
0.616
0.614
3,778
357
5.80
5.00
10.80 17 Sep '21 70 C
P
0.554
0.548
135
96
6.75
5.95
12.70 (1.90) 5.86 1.90 3.08 0.128
15 APPS 64.29 65.00 20 Aug '21 42 C
P
0.785
0.773
274
304
6.40
7.00
13.40 17 Sep '21 70 C
P
0.725
0.710
197
25
7.90
8.40
16.30 (2.90) 7.20 2.90 2.48 0.123
16 NOK 5.47 5.50 6 Aug '21 28 C
P
0.503
0.470
296
4
0.28
0.28
0.56 17 Sep '21 70 C
P
0.439
0.413
701
186
0.41
0.43
0.84 (0.28) 0.35 0.28 1.25 0.122
17 CLF 22.56 23.00 6 Aug '21 28 C
P
0.729
0.765
147
6
1.59
1.99
3.58 17 Sep '21 70 C
P
0.688
0.685
192
55
2.53
3.05
5.58 (2.00) 2.21 2.00 1.10 0.121
18 BHC 29.28 30.00 6 Aug '21 28 C
P
0.444
0.434
3
1
1.01
1.72
2.73 17 Sep '21 70 C
P
0.385
0.377
1
5
1.72
2.38
4.10 (1.37) 1.68 1.37 1.23 0.116
19 NVTA 31.95 35.00 20 Aug '21 42 C
P
0.616
0.665
254
9
1.45
4.50
5.95 17 Sep '21 70 C
P
0.580
0.585
406
1
2.25
5.30
7.55 (1.60) 2.82 1.60 1.76 0.116
20 EBAY 69.46 70.00 6 Aug '21 28 C
P
0.365
0.353
556
915
2.25
2.97
5.22 17 Sep '21 70 C
P
0.303
0.306
36
38
3.45
4.05
7.50 (2.28) 3.42 2.28 1.50 0.109
21 MGNI 33.19 30.00 20 Aug '21 42 C
P
0.813
0.780
57
81
5.10
1.90
7.00 17 Sep '21 70 C
P
0.748
0.737
5
1
6.10
2.75
8.85 (1.85) 2.98 1.85 1.61 0.108
22 UPS 213.92 210.00 6 Aug '21 28 C
P
0.296
0.302
6
8
8.90
5.10
14.00 17 Sep '21 70 C
P
0.236
0.256
112
56
10.90
7.75
18.65 (4.65) 9.16 4.65 1.97 0.106
23 SONO 34.88 35.00 20 Aug '21 42 C
P
0.580
0.617
170
26
2.60
2.83
5.43 17 Sep '21 70 C
P
0.552
0.540
24
68
3.35
3.40
6.75 (1.32) 2.82 1.32 2.14 0.105
24 HP 32.06 32.50 20 Aug '21 42 C
P
0.571
0.602
4,451
193
2.25
2.65
4.90 17 Sep '21 70 C
P
0.496
0.574
2
2
2.95
3.60
6.55 (1.65) 2.12 1.65 1.28 0.102
25 EVGO 11.93 10.00 17 Sep '21 70 C
P
0.594
0.741
4
9
2.15
0.60
2.75 15 Oct '21 98 C
P
0.557
0.678
2
21
2.65
0.80
3.45 (0.70) 0.64 0.70 0.91 0.100
26 HIMX 15.15 16.00 13 Aug '21 35 C
P
0.761
0.775
15
63
1.00
1.80
2.80 17 Sep '21 70 C
P
0.718
0.718
17
18
1.60
2.45
4.05 (1.25) 1.54 1.25 1.23 0.100
27 NOK 5.47 5.00 27 Aug '21 49 C
P
0.512
0.406
8
1
0.56
0.12
0.68 17 Sep '21 70 C
P
0.416
0.404
673
259
0.67
0.19
0.86 (0.18) 0.20 0.18 1.11 0.098
28 SKLZ 17.75 17.50 13 Aug '21 35 C
P
0.886
0.909
9
1
1.95
1.80
3.75 17 Sep '21 70 C
P
0.824
0.874
135
76
2.70
2.60
5.30 (1.55) 2.06 1.55 1.33 0.097
29 SPWR 27.92 28.00 13 Aug '21 35 C
P
0.722
0.760
1
5
2.39
2.38
4.77 17 Sep '21 70 C
P
0.686
0.701
36
118
3.45
3.55
7.00 (2.23) 2.49 2.23 1.12 0.095
30 MOS 31.79 32.00 6 Aug '21 28 C
P
0.492
0.481
26
7
1.55
1.68
3.23 17 Sep '21 70 C
P
0.439
0.439
88
92
2.36
2.58
4.94 (1.71) 2.04 1.71 1.19 0.094
31 VIAC 42.77 43.00 6 Aug '21 28 C
P
0.489
0.478
21
10
2.14
2.26
4.40 17 Sep '21 70 C
P
0.431
0.444
367
84
3.15
3.50
6.65 (2.25) 2.78 2.25 1.24 0.091
32 BYND 140.32 140.00 20 Aug '21 42 C
P
0.581
0.576
108
77
10.95
10.65
21.60 17 Sep '21 70 C
P
0.533
0.534
38
14
13.30
13.00
26.30 (4.70) 11.49 4.70 2.44 0.091
33 SIX 41.77 45.00 20 Aug '21 42 C
P
0.527
0.514
162
1
1.65
4.80
6.45 17 Sep '21 70 C
P
0.476
0.477
228
16
2.35
5.60
7.95 (1.50) 3.15 1.50 2.10 0.089
34 NOK 5.47 6.00 20 Aug '21 42 C
P
0.524
0.517
2,560
3
0.19
0.71
0.90 17 Sep '21 70 C
P
0.485
0.468
533
1
0.27
0.79
1.06 (0.16) 0.46 0.16 2.88 0.088
35 SKLZ 17.75 17.50 20 Aug '21 42 C
P
0.883
0.902
148
3,128
2.20
2.00
4.20 17 Sep '21 70 C
P
0.824
0.874
135
76
2.70
2.60
5.30 (1.10) 2.12 1.10 1.93 0.087
36 OPEN 16.02 16.00 20 Aug '21 42 C
P
0.736
0.722
95
157
1.50
1.50
3.00 17 Sep '21 70 C
P
0.689
0.682
568
13
2.00
1.95
3.95 (0.95) 1.43 0.95 1.51 0.087
37 AGRO 9.54 10.00 20 Aug '21 42 C
P
0.527
0.527
8
1
0.40
0.85
1.25 17 Sep '21 70 C
P
0.475
0.493
38
130
0.75
1.10
1.85 (0.60) 0.45 0.60 0.75 0.086
38 NOK 5.47 5.50 13 Aug '21 35 C
P
0.502
0.435
274
1
0.30
0.30
0.60 17 Sep '21 70 C
P
0.439
0.413
701
186
0.41
0.43
0.84 (0.24) 0.33 0.24 1.38 0.086
39 SNAP 65.81 65.00 27 Aug '21 49 C
P
0.596
0.592
14
12
6.00
5.20
11.20 17 Sep '21 70 C
P
0.554
0.548
135
96
6.75
5.95
12.70 (1.50) 5.18 1.50 3.45 0.085
40 NOK 5.47 5.50 27 Aug '21 49 C
P
0.481
0.456
27
1
0.35
0.34
0.69 17 Sep '21 70 C
P
0.439
0.413
701
186
0.41
0.43
0.84 (0.15) 0.29 0.15 1.93 0.085
41 IBM 141.52 140.00 13 Aug '21 35 C
P
0.238
0.296
1
15
4.85
4.15
9.00 17 Sep '21 70 C
P
0.203
0.251
125
178
5.80
5.50
11.30 (2.30) 5.44 2.30 2.37 0.081
42 UBER 49.07 50.00 13 Aug '21 35 C
P
0.473
0.460
56
61
2.34
3.25
5.59 17 Sep '21 70 C
P
0.428
0.424
243
269
3.30
4.20
7.50 (1.91) 3.27 1.91 1.71 0.081
43 ATUS 34.80 33.00 20 Aug '21 42 C
P
0.364
0.335
3
3
2.55
0.75
3.30 17 Sep '21 70 C
P
0.315
0.304
222
20
3.00
1.15
4.15 (0.85) 1.37 0.85 1.61 0.080
44 CROX 117.00 110.00 20 Aug '21 42 C
P
0.548
0.542
29
13
12.20
5.20
17.40 17 Sep '21 70 C
P
0.506
0.504
20
1
14.10
7.00
21.10 (3.70) 8.35 3.70 2.26 0.080
45 ETSY 195.09 195.00 20 Aug '21 42 C
P
0.543
0.535
60
20
14.15
14.00
28.15 17 Sep '21 70 C
P
0.501
0.498
18
17
17.20
16.95
34.15 (6.00) 15.12 6.00 2.52 0.079
46 CROX 117.00 120.00 20 Aug '21 42 C
P
0.535
0.529
29
1
7.00
9.90
16.90 17 Sep '21 70 C
P
0.495
0.490
36
12
9.00
11.90
20.90 (4.00) 8.82 4.00 2.21 0.078
47 AMD 90.90 90.00 6 Aug '21 28 C
P
0.414
0.416
282
112
4.55
3.65
8.20 17 Sep '21 70 C
P
0.378
0.374
4,160
335
6.50
5.55
12.05 (3.85) 5.19 3.85 1.35 0.078
48 IBM 141.52 140.00 6 Aug '21 28 C
P
0.262
0.268
108
11
4.75
3.30
8.05 17 Sep '21 70 C
P
0.203
0.251
125
178
5.80
5.50
11.30 (3.25) 5.25 3.25 1.62 0.077
49 PFE 39.61 39.00 6 Aug '21 28 C
P
0.186
0.269
37
26
1.12
0.73
1.85 17 Sep '21 70 C
P
0.167
0.213
754
679
1.50
1.19
2.69 (0.84) 1.14 0.84 1.36 0.076
50 ROOT 9.15 12.50 20 Aug '21 42 C
P
1.105
1.115
94
11
0.40
3.70
4.10 17 Sep '21 70 C
P
1.072
1.072
29
10
0.80
4.20
5.00 (0.90) 2.00 0.90 2.22 0.075
51 VIAC 42.77 42.00 6 Aug '21 28 C
P
0.479
0.480
78
37
2.61
1.82
4.43 17 Sep '21 70 C
P
0.436
0.448
348
61
3.70
3.05
6.75 (2.32) 2.64 2.32 1.14 0.075
52 GE 13.16 14.00 6 Aug '21 28 C
P
0.388
0.380
315
24
0.24
1.05
1.29 17 Sep '21 70 C
P
0.349
0.343
2,169
157
0.48
1.31
1.79 (0.50) 0.79 0.50 1.58 0.075
53 ETSY 195.09 200.00 20 Aug '21 42 C
P
0.538
0.534
90
82
11.95
16.80
28.75 17 Sep '21 70 C
P
0.501
0.496
59
15
14.95
19.75
34.70 (5.95) 15.67 5.95 2.63 0.075
54 SIRI 6.56 6.00 20 Aug '21 42 C
P
0.456
0.399
30
5
0.60
0.10
0.70 17 Sep '21 70 C
P
0.396
0.386
51
10
0.80
0.25
1.05 (0.35) 0.16 0.35 0.46 0.074
55 NWL 27.03 26.00 20 Aug '21 42 C
P
0.354
0.342
5
4
1.75
0.75
2.50 17 Sep '21 70 C
P
0.290
0.332
16
1
2.05
1.15
3.20 (0.70) 1.05 0.70 1.50 0.074
56 INTC 55.99 55.00 13 Aug '21 35 C
P
0.319
0.345
6
34
2.57
1.86
4.43 17 Sep '21 70 C
P
0.281
0.309
877
1,203
3.30
2.54
5.84 (1.41) 2.54 1.41 1.80 0.074
57 ZNGA 10.53 11.00 20 Aug '21 42 C
P
0.467
0.460
580
23
0.45
0.91
1.36 17 Sep '21 70 C
P
0.433
0.420
802
11
0.65
1.07
1.72 (0.36) 0.66 0.36 1.83 0.074
58 INDI 9.06 7.50 20 Aug '21 42 C
P
0.823
0.789
21
383
1.80
0.25
2.05 17 Sep '21 70 C
P
0.806
0.732
27
54
2.15
0.65
2.80 (0.75) 0.50 0.75 0.67 0.074
59 LU 9.55 10.00 20 Aug '21 42 C
P
0.602
0.551
715
49
0.50
0.90
1.40 17 Sep '21 70 C
P
0.517
0.563
136
17
0.70
1.25
1.95 (0.55) 0.62 0.55 1.13 0.073
60 SONO 34.88 35.00 17 Sep '21 70 C
P
0.552
0.540
24
68
3.25
3.30
6.55 15 Oct '21 98 C
P
0.514
0.506
46
1
3.80
3.85
7.65 (1.10) 2.77 1.10 2.52 0.073
61 CLF 22.56 22.00 13 Aug '21 35 C
P
0.720
0.735
104
6
2.19
1.61
3.80 17 Sep '21 70 C
P
0.691
0.691
578
572
3.00
2.46
5.46 (1.66) 2.04 1.66 1.23 0.072
62 LOTZ 5.18 5.00 20 Aug '21 42 C
P
1.142
1.150
2,069
193
0.85
0.65
1.50 17 Sep '21 70 C
P
1.087
1.133
7
24
1.10
0.95
2.05 (0.55) 0.65 0.55 1.18 0.071
63 MGNI 33.19 35.00 20 Aug '21 42 C
P
0.801
0.779
73
15
2.75
4.50
7.25 17 Sep '21 70 C
P
0.759
0.750
27
7
3.80
5.50
9.30 (2.05) 3.67 2.05 1.79 0.071
64 GE 13.16 13.00 6 Aug '21 28 C
P
0.385
0.371
373
69
0.62
0.45
1.07 17 Sep '21 70 C
P
0.340
0.345
1,474
179
0.88
0.72
1.60 (0.53) 0.66 0.53 1.25 0.071
65 SWN 5.42 5.50 6 Aug '21 28 C
P
0.595
0.662
1
1
0.31
0.39
0.70 17 Sep '21 70 C
P
0.609
0.577
28
1
0.56
0.64
1.20 (0.50) 0.37 0.50 0.74 0.071
66 VIAC 42.77 43.00 13 Aug '21 35 C
P
0.475
0.471
72
21
2.34
2.50
4.84 17 Sep '21 70 C
P
0.431
0.444
367
84
3.15
3.50
6.65 (1.81) 2.77 1.81 1.53 0.071
67 CROX 117.00 115.00 20 Aug '21 42 C
P
0.533
0.537
28
13
9.30
7.30
16.60 17 Sep '21 70 C
P
0.502
0.498
16
17
11.40
9.30
20.70 (4.10) 8.37 4.10 2.04 0.070
68 VIAC 42.77 42.00 13 Aug '21 35 C
P
0.483
0.471
37
37
2.81
1.96
4.77 17 Sep '21 70 C
P
0.436
0.448
348
61
3.70
3.05
6.75 (1.98) 2.54 1.98 1.28 0.070
69 PLUG 29.39 30.00 13 Aug '21 35 C
P
0.761
0.747
149
95
2.45
2.94
5.39 17 Sep '21 70 C
P
0.725
0.714
467
171
3.50
4.05
7.55 (2.16) 3.09 2.16 1.43 0.069
70 OPEN 16.02 15.00 20 Aug '21 42 C
P
0.734
0.719
55
1,685
2.05
1.00
3.05 17 Sep '21 70 C
P
0.693
0.692
64
4
2.50
1.45
3.95 (0.90) 1.35 0.90 1.50 0.069
71 Z 115.29 115.00 20 Aug '21 42 C
P
0.577
0.580
64
70
9.00
8.80
17.80 17 Sep '21 70 C
P
0.546
0.543
49
43
11.20
10.85
22.05 (4.25) 9.33 4.25 2.20 0.068
72 NIO 45.53 45.00 6 Aug '21 28 C
P
0.727
0.693
183
175
3.65
3.15
6.80 17 Sep '21 70 C
P
0.684
0.668
708
251
5.70
5.05
10.75 (3.95) 4.17 3.95 1.06 0.067
73 UBER 49.07 50.00 6 Aug '21 28 C
P
0.451
0.468
114
29
1.88
3.00
4.88 17 Sep '21 70 C
P
0.428
0.424
243
269
3.30
4.20
7.50 (2.62) 3.07 2.62 1.17 0.067
74 ZNGA 10.53 10.00 20 Aug '21 42 C
P
0.450
0.443
162
216
0.91
0.37
1.28 17 Sep '21 70 C
P
0.410
0.416
325
99
1.08
0.52
1.60 (0.32) 0.58 0.32 1.81 0.066
75 TRIP 38.89 38.00 20 Aug '21 42 C
P
0.550
0.544
4
16
3.25
2.37
5.62 17 Sep '21 70 C
P
0.513
0.516
5
5
4.05
3.10
7.15 (1.53) 2.71 1.53 1.77 0.066
76 NOK 5.47 5.50 20 Aug '21 42 C
P
0.465
0.452
1,909
101
0.32
0.33
0.65 17 Sep '21 70 C
P
0.439
0.413
701
186
0.41
0.43
0.84 (0.19) 0.32 0.19 1.68 0.065
77 TEVA 9.30 9.00 6 Aug '21 28 C
P
0.450
0.409
1
31
0.57
0.26
0.83 17 Sep '21 70 C
P
0.406
0.387
202
51
0.82
0.49
1.31 (0.48) 0.47 0.48 0.98 0.064
78 PLTR 23.29 24.00 13 Aug '21 35 C
P
0.555
0.548
244
41
1.19
1.86
3.05 17 Sep '21 70 C
P
0.523
0.517
268
248
1.85
2.53
4.38 (1.33) 1.71 1.33 1.29 0.064
79 CLF 22.56 22.00 6 Aug '21 28 C
P
0.714
0.731
199
144
2.03
1.46
3.49 17 Sep '21 70 C
P
0.691
0.691
578
572
3.00
2.46
5.46 (1.97) 2.09 1.97 1.06 0.063
80 FCX 36.50 36.00 6 Aug '21 28 C
P
0.480
0.485
10
3
2.13
1.69
3.82 17 Sep '21 70 C
P
0.451
0.451
834
183
3.15
2.65
5.80 (1.98) 2.36 1.98 1.19 0.062
81 SEAS 49.54 50.00 20 Aug '21 42 C
P
0.561
0.560
2
1
3.50
3.90
7.40 17 Sep '21 70 C
P
0.533
0.526
2
11
4.50
4.90
9.40 (2.00) 3.74 2.00 1.87 0.062
82 SIX 41.77 42.50 20 Aug '21 42 C
P
0.525
0.513
99
4
2.50
3.20
5.70 17 Sep '21 70 C
P
0.490
0.486
2
1
3.40
4.10
7.50 (1.80) 2.70 1.80 1.50 0.061
83 CLNE 9.16 10.00 20 Aug '21 42 C
P
0.929
0.937
634
133
0.80
1.65
2.45 17 Sep '21 70 C
P
0.907
0.898
166
21
1.15
2.00
3.15 (0.70) 1.25 0.70 1.79 0.060
84 X 24.54 25.00 27 Aug '21 49 C
P
0.615
0.654
100
1
1.88
2.39
4.27 17 Sep '21 70 C
P
0.608
0.601
1,154
102
2.48
2.89
5.37 (1.10) 1.72 1.10 1.56 0.060
85 PBR 10.89 11.00 13 Aug '21 35 C
P
0.424
0.462
3
72
0.50
0.62
1.12 17 Sep '21 70 C
P
0.400
0.426
244
296
0.76
0.89
1.65 (0.53) 0.58 0.53 1.09 0.060
86 AA 37.44 37.00 6 Aug '21 28 C
P
0.573
0.553
22
11
2.53
2.02
4.55 17 Sep '21 70 C
P
0.540
0.527
31
63
3.80
3.25
7.05 (2.50) 2.77 2.50 1.11 0.059
87 SQ 241.89 240.00 20 Aug '21 42 C
P
0.463
0.461
503
559
15.95
14.00
29.95 17 Sep '21 70 C
P
0.435
0.431
397
158
19.40
17.30
36.70 (6.75) 15.79 6.75 2.34 0.059
88 SAVE 29.60 25.00 20 Aug '21 42 C
P
0.589
0.573
30
161
5.15
0.55
5.70 17 Sep '21 70 C
P
0.555
0.549
1
18
5.60
0.94
6.54 (0.84) 2.15 0.84 2.56 0.058
89 AAPL 145.11 145.00 6 Aug '21 28 C
P
0.290
0.300
3,622
282
4.65
4.70
9.35 17 Sep '21 70 C
P
0.264
0.269
18,212
13,110
6.85
6.80
13.65 (4.30) 6.03 4.30 1.40 0.057
90 UPS 213.92 210.00 20 Aug '21 42 C
P
0.268
0.282
204
61
9.60
6.15
15.75 17 Sep '21 70 C
P
0.236
0.256
112
56
10.90
7.75
18.65 (2.90) 8.31 2.90 2.87 0.057
91 FCX 36.50 36.00 13 Aug '21 35 C
P
0.478
0.481
63
22
2.27
1.87
4.14 17 Sep '21 70 C
P
0.451
0.451
834
183
3.15
2.65
5.80 (1.66) 2.29 1.66 1.38 0.057
92 GE 13.16 13.00 13 Aug '21 35 C
P
0.376
0.366
273
128
0.66
0.50
1.16 17 Sep '21 70 C
P
0.340
0.345
1,474
179
0.88
0.72
1.60 (0.44) 0.64 0.44 1.45 0.057
93 RF 19.87 18.00 20 Aug '21 42 C
P
0.350
0.348
52
1
2.05
0.20
2.25 17 Sep '21 70 C
P
0.282
0.360
18
2
2.35
0.50
2.85 (0.60) 0.65 0.60 1.08 0.056
94 INTC 55.99 55.00 20 Aug '21 42 C
P
0.307
0.339
247
1,155
2.80
2.06
4.86 17 Sep '21 70 C
P
0.281
0.309
877
1,203
3.30
2.54
5.84 (0.98) 2.54 0.98 2.59 0.056
95 SPWR 27.92 28.00 20 Aug '21 42 C
P
0.719
0.723
100
58
2.65
2.76
5.41 17 Sep '21 70 C
P
0.686
0.701
36
118
3.45
3.55
7.00 (1.59) 2.62 1.59 1.65 0.055
96 CCJ 18.33 19.00 6 Aug '21 28 C
P
0.553
0.525
1
1
0.76
1.42
2.18 17 Sep '21 70 C
P
0.517
0.505
703
2
1.40
2.03
3.43 (1.25) 1.34 1.25 1.07 0.055
97 AMD 90.90 90.00 13 Aug '21 35 C
P
0.406
0.402
157
65
4.90
4.00
8.90 17 Sep '21 70 C
P
0.378
0.374
4,160
335
6.50
5.55
12.05 (3.15) 5.09 3.15 1.62 0.055
98 HFC 31.67 32.00 20 Aug '21 42 C
P
0.455
0.472
5
6
1.65
2.05
3.70 17 Sep '21 70 C
P
0.431
0.442
4
2
2.40
2.70
5.10 (1.40) 1.63 1.40 1.16 0.054
99 BHC 29.28 30.00 20 Aug '21 42 C
P
0.415
0.400
1
21
1.25
1.94
3.19 17 Sep '21 70 C
P
0.385
0.377
1
5
1.72
2.38
4.10 (0.91) 1.57 0.91 1.73 0.054
100 FCX 36.50 37.00 6 Aug '21 28 C
P
0.476
0.483
11
1
1.63
2.20
3.83 17 Sep '21 70 C
P
0.448
0.456
592
181
2.65
3.20
5.85 (2.02) 2.45 2.02 1.21 0.054
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.