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 30, 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 TMC 4.57 4.00 5 Nov '21 36 C
P
1.722
1.952
8
2
1.05
0.65
1.70 17 Dec '21 78 C
P
1.476
1.641
14
210
1.60
1.10
2.70 (1.00) 0.65 1.00 0.65 0.556
2 TMC 4.57 5.00 5 Nov '21 36 C
P
1.689
1.856
145
1
0.75
1.25
2.00 17 Dec '21 78 C
P
1.600
1.655
78
1
1.25
1.75
3.00 (1.00) 1.15 1.00 1.15 0.291
3 ENG 2.67 2.50 19 Nov '21 50 C
P
1.765
1.599
376
48
0.65
0.50
1.15 17 Dec '21 78 C
P
1.569
1.569
234
17
0.90
0.75
1.65 (0.50) 0.34 0.50 0.68 0.224
4 TMC 4.57 4.00 19 Nov '21 50 C
P
1.588
1.750
10
23
1.15
0.75
1.90 17 Dec '21 78 C
P
1.476
1.641
14
210
1.60
1.10
2.70 (0.80) 0.54 0.80 0.68 0.220
5 SWN 5.54 6.00 5 Nov '21 36 C
P
0.789
0.789
10
1
0.34
0.79
1.13 17 Dec '21 78 C
P
0.713
0.660
48
39
0.62
1.10
1.72 (0.59) 0.51 0.59 0.86 0.205
6 ANY 5.94 6.00 17 Dec '21 78 C
P
1.414
1.588
606
30
1.45
1.60
3.05 21 Jan '22 113 C
P
1.315
1.491
76
1
1.75
2.05
3.80 (0.75) 1.28 0.75 1.71 0.196
7 VLTA 8.65 9.00 19 Nov '21 50 C
P
0.978
1.057
686
31
1.00
1.40
2.40 17 Dec '21 78 C
P
0.925
0.922
231
2
1.50
1.90
3.40 (1.00) 0.80 1.00 0.80 0.188
8 SKLZ 9.82 10.00 12 Nov '21 43 C
P
0.953
0.968
104
1
1.00
1.20
2.20 17 Dec '21 78 C
P
0.875
0.864
583
38
1.55
1.80
3.35 (1.15) 0.96 1.15 0.83 0.183
9 VLTA 8.65 10.00 19 Nov '21 50 C
P
0.983
1.083
11,037
112
0.75
2.10
2.85 17 Dec '21 78 C
P
0.961
0.930
279
4,177
1.10
2.65
3.75 (0.90) 1.15 0.90 1.28 0.174
10 SUNW 6.14 5.00 19 Nov '21 50 C
P
1.130
1.187
51
3
1.55
0.45
2.00 17 Dec '21 78 C
P
1.017
1.138
3
3
1.80
0.75
2.55 (0.55) 0.61 0.55 1.11 0.163
11 SWN 5.54 6.00 19 Nov '21 50 C
P
0.781
0.750
226
30
0.45
0.86
1.31 17 Dec '21 78 C
P
0.713
0.660
48
39
0.62
1.10
1.72 (0.41) 0.48 0.41 1.17 0.158
12 ANY 5.94 5.00 19 Nov '21 50 C
P
1.437
1.525
56
34
1.65
0.75
2.40 17 Dec '21 78 C
P
1.313
1.492
16
100
2.00
1.15
3.15 (0.75) 0.76 0.75 1.01 0.156
13 SOLO 3.56 3.00 17 Dec '21 78 C
P
0.817
0.817
5
1
0.76
0.22
0.98 21 Jan '22 113 C
P
0.694
0.787
1
1
0.93
0.35
1.28 (0.30) 0.24 0.30 0.80 0.153
14 WISH 5.46 5.00 12 Nov '21 43 C
P
1.172
1.077
5
12
0.90
0.45
1.35 17 Dec '21 78 C
P
1.049
1.049
226
122
1.26
0.81
2.07 (0.72) 0.55 0.72 0.76 0.151
15 SOS 2.13 2.00 17 Dec '21 78 C
P
1.066
1.148
26
1
0.43
0.25
0.68 21 Jan '22 113 C
P
1.068
0.999
58
82
0.57
0.45
1.02 (0.34) 0.16 0.34 0.47 0.146
16 MILE 3.55 5.00 19 Nov '21 50 C
P
1.291
1.237
57
1
0.25
1.65
1.90 17 Dec '21 78 C
P
1.224
1.159
85
10
0.40
1.85
2.25 (0.35) 0.94 0.35 2.69 0.145
17 NOK 5.46 6.00 5 Nov '21 36 C
P
0.449
0.492
23
1
0.11
0.62
0.73 17 Dec '21 78 C
P
0.407
0.390
75
64
0.22
0.75
0.97 (0.24) 0.40 0.24 1.67 0.144
18 VLDR 5.92 5.00 19 Nov '21 50 C
P
0.940
0.926
18
58
1.20
0.35
1.55 17 Dec '21 78 C
P
0.809
0.915
10
6
1.45
0.55
2.00 (0.45) 0.48 0.45 1.07 0.142
19 TCS 9.52 10.00 17 Dec '21 78 C
P
0.740
0.735
29
78
1.00
1.55
2.55 21 Jan '22 113 C
P
0.674
0.660
49
20
1.30
1.75
3.05 (0.50) 1.12 0.50 2.24 0.141
20 JMIA 18.59 20.00 19 Nov '21 50 C
P
0.857
0.866
301
176
1.77
3.10
4.87 17 Dec '21 78 C
P
0.804
0.781
35
45
2.26
3.65
5.91 (1.04) 2.39 1.04 2.30 0.138
21 XL 6.16 5.00 19 Nov '21 50 C
P
0.813
0.890
14
3
1.35
0.25
1.60 17 Dec '21 78 C
P
0.725
0.842
11
2
1.60
0.45
2.05 (0.45) 0.40 0.45 0.89 0.137
22 FUBO 23.96 22.50 19 Nov '21 50 C
P
0.830
0.829
20
97
3.55
2.14
5.69 17 Dec '21 78 C
P
0.767
0.760
7
24
4.10
2.59
6.69 (1.00) 2.72 1.00 2.72 0.132
23 MVST 8.22 10.00 19 Nov '21 50 C
P
0.817
1.561
58
14
0.40
2.95
3.35 17 Dec '21 78 C
P
0.816
1.431
350
1
0.70
3.40
4.10 (0.75) 1.68 0.75 2.24 0.131
24 POSH 23.76 25.00 19 Nov '21 50 C
P
0.817
0.791
82
54
2.15
3.30
5.45 17 Dec '21 78 C
P
0.729
0.748
8
1
2.85
4.10
6.95 (1.50) 2.50 1.50 1.67 0.131
25 PTRA 10.11 10.00 19 Nov '21 50 C
P
1.047
1.122
1,122
105
1.55
1.55
3.10 17 Dec '21 78 C
P
1.004
1.037
238
124
1.95
1.90
3.85 (0.75) 1.46 0.75 1.95 0.129
26 TMC 4.57 5.00 19 Nov '21 50 C
P
1.657
1.725
130
67
0.85
1.35
2.20 17 Dec '21 78 C
P
1.600
1.655
78
1
1.25
1.75
3.00 (0.80) 0.95 0.80 1.19 0.128
27 PLTR 24.04 25.00 12 Nov '21 43 C
P
0.604
0.577
235
53
1.50
2.24
3.74 17 Dec '21 78 C
P
0.533
0.523
670
290
1.98
2.90
4.88 (1.14) 2.07 1.14 1.82 0.124
28 LAUR 16.99 15.00 19 Nov '21 50 C
P
0.483
0.478
16
35
2.30
0.35
2.65 17 Dec '21 78 C
P
0.413
0.426
4
5
2.60
0.60
3.20 (0.55) 0.81 0.55 1.47 0.123
29 X 21.97 21.00 5 Nov '21 36 C
P
0.641
0.618
12
1
2.10
1.16
3.26 17 Dec '21 78 C
P
0.574
0.562
60
67
2.84
1.80
4.64 (1.38) 1.80 1.38 1.30 0.122
30 MRIN 9.12 5.00 19 Nov '21 50 C
P
1.088
1.463
102
31
4.10
0.20
4.30 17 Dec '21 78 C
P
1.073
1.356
3
2
4.40
0.45
4.85 (0.55) 0.76 0.55 1.38 0.121
31 PINS 50.95 50.00 19 Nov '21 50 C
P
0.586
0.579
1,322
1,946
4.80
3.80
8.60 17 Dec '21 78 C
P
0.526
0.518
13
56
5.45
4.45
9.90 (1.30) 4.36 1.30 3.35 0.121
32 CLF 19.81 19.00 5 Nov '21 36 C
P
0.740
0.656
1
2
1.92
1.21
3.13 17 Dec '21 78 C
P
0.641
0.635
47
112
2.76
1.93
4.69 (1.56) 1.68 1.56 1.08 0.121
33 VRM 22.07 22.50 19 Nov '21 50 C
P
0.711
0.687
40
96
2.00
2.40
4.40 17 Dec '21 78 C
P
0.649
0.630
3
19
2.55
2.90
5.45 (1.05) 2.07 1.05 1.97 0.119
34 VRM 22.07 25.00 19 Nov '21 50 C
P
0.721
0.679
262
21
1.15
4.00
5.15 17 Dec '21 78 C
P
0.648
0.634
16
11
1.65
4.60
6.25 (1.10) 2.37 1.10 2.15 0.118
35 NNDM 5.65 7.50 17 Dec '21 78 C
P
0.829
0.818
1,231
22
0.32
2.11
2.43 21 Jan '22 113 C
P
0.796
0.735
162
5
0.47
2.40
2.87 (0.44) 0.95 0.44 2.16 0.116
36 CLNE 8.15 9.00 19 Nov '21 50 C
P
0.809
0.809
127
29
0.60
1.45
2.05 17 Dec '21 78 C
P
0.755
0.748
92
2
0.90
1.70
2.60 (0.55) 0.92 0.55 1.67 0.114
37 FUBO 23.96 24.00 12 Nov '21 43 C
P
0.863
0.819
1
101
2.67
2.61
5.28 17 Dec '21 78 C
P
0.812
0.757
77
59
3.65
3.40
7.05 (1.77) 2.80 1.77 1.58 0.114
38 FUBO 23.96 25.00 19 Nov '21 50 C
P
0.831
0.817
309
151
2.45
3.45
5.90 17 Dec '21 78 C
P
0.777
0.758
47
16
3.15
4.00
7.15 (1.25) 2.91 1.25 2.33 0.112
39 MTTR 18.91 15.00 17 Dec '21 78 C
P
0.757
0.797
6
43
4.70
0.85
5.55 21 Jan '22 113 C
P
0.711
0.731
38
113
5.20
1.30
6.50 (0.95) 1.68 0.95 1.77 0.112
40 TCS 9.52 12.50 19 Nov '21 50 C
P
0.750
0.760
52
1
0.25
3.10
3.35 17 Dec '21 78 C
P
0.714
0.685
110
1
0.45
3.50
3.95 (0.60) 1.29 0.60 2.15 0.112
41 DNA 11.56 10.00 19 Nov '21 50 C
P
0.909
1.034
11
112
2.25
0.90
3.15 17 Dec '21 78 C
P
0.866
0.965
33
45
2.75
1.35
4.10 (0.95) 1.03 0.95 1.08 0.112
42 VRM 22.07 20.00 19 Nov '21 50 C
P
0.750
0.722
45
151
3.40
1.30
4.70 17 Dec '21 78 C
P
0.686
0.675
11
24
4.00
1.75
5.75 (1.05) 1.90 1.05 1.81 0.111
43 TEVA 9.75 10.00 17 Dec '21 78 C
P
0.450
0.534
216
74
0.64
0.91
1.55 21 Jan '22 113 C
P
0.448
0.425
563
1
0.88
1.14
2.02 (0.47) 0.59 0.47 1.26 0.111
44 MGNI 28.00 25.00 17 Dec '21 78 C
P
0.697
0.698
12
47
5.00
1.95
6.95 21 Jan '22 113 C
P
0.652
0.635
35
1
5.60
2.45
8.05 (1.10) 2.81 1.10 2.55 0.108
45 VRM 22.07 20.00 17 Dec '21 78 C
P
0.686
0.675
11
24
3.70
1.50
5.20 21 Jan '22 113 C
P
0.635
0.618
32
92
4.20
2.10
6.30 (1.10) 1.95 1.10 1.77 0.107
46 JMIA 18.59 18.00 19 Nov '21 50 C
P
0.886
0.868
30
69
2.52
2.00
4.52 17 Dec '21 78 C
P
0.826
0.822
7
12
3.15
2.58
5.73 (1.21) 2.00 1.21 1.65 0.106
47 EDU 2.05 2.50 19 Nov '21 50 C
P
1.017
1.155
2,087
12
0.15
0.60
0.75 17 Dec '21 78 C
P
1.006
1.060
128
31
0.30
0.80
1.10 (0.35) 0.21 0.35 0.60 0.106
48 APPS 68.75 70.00 19 Nov '21 50 C
P
0.745
0.730
166
21
6.80
7.90
14.70 17 Dec '21 78 C
P
0.699
0.672
62
15
8.40
9.40
17.80 (3.10) 7.30 3.10 2.35 0.104
49 DNA 11.56 10.00 17 Dec '21 78 C
P
0.866
0.965
33
45
2.45
1.10
3.55 21 Jan '22 113 C
P
0.810
0.917
5
7
3.00
1.55
4.55 (1.00) 1.10 1.00 1.10 0.104
50 TLRY 11.29 11.00 12 Nov '21 43 C
P
0.881
0.788
1
3
1.32
1.05
2.37 17 Dec '21 78 C
P
0.773
0.793
875
173
1.79
1.53
3.32 (0.95) 1.14 0.95 1.20 0.104
51 ZNGA 7.53 7.00 19 Nov '21 50 C
P
0.488
0.488
91
134
0.81
0.29
1.10 17 Dec '21 78 C
P
0.435
0.439
63
28
0.91
0.37
1.28 (0.18) 0.48 0.18 2.67 0.102
52 AQB 4.07 5.00 19 Nov '21 50 C
P
0.798
0.855
70
1
0.10
1.05
1.15 17 Dec '21 78 C
P
0.765
0.787
31
1
0.30
1.30
1.60 (0.45) 0.39 0.45 0.87 0.100
53 AMKR 24.95 26.00 19 Nov '21 50 C
P
0.548
0.528
1
8
1.50
2.50
4.00 17 Dec '21 78 C
P
0.488
0.488
1
3
1.90
2.95
4.85 (0.85) 1.90 0.85 2.24 0.100
54 ARLP 10.87 7.50 17 Dec '21 78 C
P
0.699
0.693
10
10
3.40
0.15
3.55 21 Jan '22 113 C
P
0.627
0.666
25
36
3.70
0.30
4.00 (0.45) 0.73 0.45 1.62 0.099
55 AMWL 9.11 10.00 19 Nov '21 50 C
P
0.698
0.706
7
3
0.55
1.45
2.00 17 Dec '21 78 C
P
0.650
0.656
1
1
0.80
1.70
2.50 (0.50) 0.92 0.50 1.84 0.098
56 CCJ 21.73 21.00 5 Nov '21 36 C
P
0.650
0.671
3
2
1.98
1.33
3.31 17 Dec '21 78 C
P
0.607
0.616
164
21
2.83
2.12
4.95 (1.64) 1.79 1.64 1.09 0.098
57 ACB 6.92 6.00 17 Dec '21 78 C
P
0.752
0.808
10
2
1.38
0.54
1.92 21 Jan '22 113 C
P
0.683
0.782
19
1
1.57
0.74
2.31 (0.39) 0.68 0.39 1.74 0.096
58 EDU 2.05 2.00 19 Nov '21 50 C
P
1.007
1.058
576
22
0.30
0.25
0.55 17 Dec '21 78 C
P
0.929
1.040
172
84
0.45
0.45
0.90 (0.35) 0.08 0.35 0.23 0.096
59 FUBO 23.96 24.00 19 Nov '21 50 C
P
0.836
0.828
69
31
2.86
2.91
5.77 17 Dec '21 78 C
P
0.812
0.757
77
59
3.65
3.40
7.05 (1.28) 2.80 1.28 2.19 0.096
60 TIGR 10.58 10.00 17 Dec '21 78 C
P
1.074
1.052
17
211
2.25
1.65
3.90 21 Jan '22 113 C
P
1.020
1.011
24
4
2.65
2.05
4.70 (0.80) 1.66 0.80 2.08 0.095
61 TTD 70.35 70.00 19 Nov '21 50 C
P
0.582
0.587
145
40
6.10
5.80
11.90 17 Dec '21 78 C
P
0.536
0.540
82
9
7.30
6.90
14.20 (2.30) 5.87 2.30 2.55 0.093
62 DM 7.17 7.50 19 Nov '21 50 C
P
0.783
0.670
168
51
0.60
0.85
1.45 17 Dec '21 78 C
P
0.710
0.650
12
967
0.85
1.10
1.95 (0.50) 0.61 0.50 1.22 0.093
63 FSLY 40.44 40.00 19 Nov '21 50 C
P
0.701
0.683
5
63
4.30
3.80
8.10 17 Dec '21 78 C
P
0.650
0.642
34
22
5.10
4.60
9.70 (1.60) 4.00 1.60 2.50 0.093
64 RKLY 7.53 10.00 19 Nov '21 50 C
P
1.198
1.198
11
6
0.50
3.00
3.50 17 Dec '21 78 C
P
1.169
1.135
299
17
0.90
3.50
4.40 (0.90) 1.59 0.90 1.77 0.092
65 TIGR 10.58 12.50 17 Dec '21 78 C
P
1.035
1.025
18
4
1.30
3.20
4.50 21 Jan '22 113 C
P
0.988
0.980
134
14
1.70
3.60
5.30 (0.80) 2.18 0.80 2.73 0.092
66 BODY 5.54 5.00 19 Nov '21 50 C
P
1.037
0.921
237
152
1.05
0.45
1.50 17 Dec '21 78 C
P
0.939
0.928
19
10
1.30
0.70
2.00 (0.50) 0.51 0.50 1.02 0.091
67 DNA 11.56 12.50 17 Dec '21 78 C
P
0.901
0.965
42
3
1.40
2.50
3.90 21 Jan '22 113 C
P
0.866
0.909
43
1
1.90
3.10
5.00 (1.10) 1.59 1.10 1.45 0.091
68 SFIX 39.97 40.00 17 Dec '21 78 C
P
0.698
0.679
18
36
4.95
4.90
9.85 21 Jan '22 113 C
P
0.649
0.638
15
4
5.80
5.70
11.50 (1.65) 4.61 1.65 2.79 0.090
69 CRSR 25.93 30.00 19 Nov '21 50 C
P
0.519
0.564
433
90
0.66
4.80
5.46 17 Dec '21 78 C
P
0.505
0.488
54
1
1.09
5.35
6.44 (0.98) 2.25 0.98 2.30 0.090
70 BB 9.73 9.00 5 Nov '21 36 C
P
0.745
0.713
6
143
1.16
0.50
1.66 17 Dec '21 78 C
P
0.680
0.689
65
73
1.68
0.88
2.56 (0.90) 0.74 0.90 0.82 0.089
71 FUBO 23.96 25.00 17 Dec '21 78 C
P
0.777
0.758
47
16
2.84
3.90
6.74 21 Jan '22 113 C
P
0.727
0.720
87
32
3.50
4.50
8.00 (1.26) 3.14 1.26 2.49 0.089
72 SWN 5.54 5.50 19 Nov '21 50 C
P
0.747
0.741
91
30
0.61
0.56
1.17 17 Dec '21 78 C
P
0.697
0.703
20
8
0.78
0.72
1.50 (0.33) 0.50 0.33 1.52 0.088
73 CLF 19.81 20.00 5 Nov '21 36 C
P
0.688
0.678
31
5
1.53
1.70
3.23 17 Dec '21 78 C
P
0.649
0.630
502
165
2.30
2.46
4.76 (1.53) 1.88 1.53 1.23 0.088
74 WISH 5.46 6.00 17 Dec '21 78 C
P
1.093
1.084
1,521
116
0.87
1.41
2.28 21 Jan '22 113 C
P
1.045
1.046
1,460
69
1.06
1.63
2.69 (0.41) 1.11 0.41 2.71 0.086
75 CLF 19.81 19.00 12 Nov '21 43 C
P
0.683
0.678
1
3
2.14
1.34
3.48 17 Dec '21 78 C
P
0.641
0.635
47
112
2.76
1.93
4.69 (1.21) 1.74 1.21 1.44 0.085
76 ACB 6.92 6.00 19 Nov '21 50 C
P
0.793
0.852
55
55
1.27
0.42
1.69 17 Dec '21 78 C
P
0.752
0.808
10
2
1.47
0.59
2.06 (0.37) 0.64 0.37 1.73 0.085
77 PINS 50.95 50.00 17 Dec '21 78 C
P
0.526
0.518
13
56
5.30
4.25
9.55 21 Jan '22 113 C
P
0.484
0.476
58
15
6.05
4.95
11.00 (1.45) 4.39 1.45 3.03 0.084
78 LICY 11.70 10.00 19 Nov '21 50 C
P
0.711
1.219
65
585
2.00
1.10
3.10 17 Dec '21 78 C
P
0.625
1.220
181
441
2.45
1.75
4.20 (1.10) 0.90 1.10 0.82 0.084
79 VVNT 9.46 10.00 19 Nov '21 50 C
P
0.658
0.633
21
2
0.65
1.15
1.80 17 Dec '21 78 C
P
0.630
0.579
26
4
0.95
1.40
2.35 (0.55) 0.76 0.55 1.38 0.082
80 SKLZ 9.82 10.00 19 Nov '21 50 C
P
0.905
0.915
855
129
1.15
1.40
2.55 17 Dec '21 78 C
P
0.875
0.864
583
38
1.55
1.80
3.35 (0.80) 1.08 0.80 1.35 0.081
81 UUUU 7.02 8.00 19 Nov '21 50 C
P
1.030
1.166
125
3
0.70
1.65
2.35 17 Dec '21 78 C
P
1.049
1.065
76
2
1.05
2.10
3.15 (0.80) 1.03 0.80 1.29 0.081
82 FCX 32.53 33.00 5 Nov '21 36 C
P
0.519
0.511
11
19
1.80
2.29
4.09 17 Dec '21 78 C
P
0.472
0.478
259
61
2.67
3.20
5.87 (1.78) 2.41 1.78 1.35 0.079
83 TCS 9.52 10.00 19 Nov '21 50 C
P
0.765
0.790
68
91
0.85
1.30
2.15 17 Dec '21 78 C
P
0.740
0.735
29
78
1.15
1.60
2.75 (0.60) 1.00 0.60 1.67 0.079
84 PLTR 24.04 23.00 19 Nov '21 50 C
P
0.579
0.564
223
10,456
2.50
1.46
3.96 17 Dec '21 78 C
P
0.539
0.525
47
602
2.90
1.82
4.72 (0.76) 1.89 0.76 2.49 0.079
85 SWN 5.54 5.00 19 Nov '21 50 C
P
0.737
0.737
23
21
0.86
0.32
1.18 17 Dec '21 78 C
P
0.695
0.701
9
33
1.03
0.47
1.50 (0.32) 0.44 0.32 1.38 0.078
86 PLTR 24.04 26.00 19 Nov '21 50 C
P
0.577
0.563
4,136
463
1.26
3.15
4.41 17 Dec '21 78 C
P
0.536
0.526
363
136
1.64
3.60
5.24 (0.83) 2.16 0.83 2.60 0.078
87 SHAK 78.40 80.00 19 Nov '21 50 C
P
0.507
0.489
8
53
5.00
6.40
11.40 17 Dec '21 78 C
P
0.464
0.454
5
4
6.20
7.60
13.80 (2.40) 5.56 2.40 2.32 0.077
88 TLRY 11.29 11.00 5 Nov '21 36 C
P
0.825
0.818
166
11
1.21
0.95
2.16 17 Dec '21 78 C
P
0.773
0.793
875
173
1.79
1.53
3.32 (1.16) 1.14 1.16 0.98 0.077
89 PLUG 25.54 25.00 19 Nov '21 50 C
P
0.675
0.669
2,927
2,804
2.75
2.20
4.95 17 Dec '21 78 C
P
0.651
0.616
27
33
3.35
2.74
6.09 (1.14) 2.29 1.14 2.01 0.077
90 NWL 22.13 22.00 17 Dec '21 78 C
P
0.340
0.385
5
3
1.35
1.40
2.75 21 Jan '22 113 C
P
0.319
0.330
33
16
1.70
1.70
3.40 (0.65) 1.09 0.65 1.68 0.077
91 TLRY 11.29 12.00 12 Nov '21 43 C
P
0.873
0.815
8
1
0.93
1.64
2.57 17 Dec '21 78 C
P
0.802
0.809
783
61
1.39
2.15
3.54 (0.97) 1.38 0.97 1.42 0.076
92 SKT 16.30 17.00 19 Nov '21 50 C
P
0.454
0.475
40
2
0.65
1.50
2.15 17 Dec '21 78 C
P
0.406
0.448
22
15
1.00
1.85
2.85 (0.70) 0.87 0.70 1.24 0.076
93 TCS 9.52 12.50 17 Dec '21 78 C
P
0.714
0.685
110
1
0.40
3.20
3.60 21 Jan '22 113 C
P
0.667
0.656
66
13
0.60
3.60
4.20 (0.60) 1.41 0.60 2.35 0.076
94 JEF 37.13 35.00 19 Nov '21 50 C
P
0.388
0.379
659
119
3.10
1.00
4.10 17 Dec '21 78 C
P
0.343
0.348
2
4
3.60
1.50
5.10 (1.00) 1.62 1.00 1.62 0.075
95 PLTR 24.04 25.00 19 Nov '21 50 C
P
0.574
0.557
2,469
828
1.60
2.49
4.09 17 Dec '21 78 C
P
0.533
0.523
670
290
1.98
2.90
4.88 (0.79) 2.07 0.79 2.62 0.075
96 VSCO 55.26 55.00 19 Nov '21 50 C
P
0.655
0.669
4
7
5.30
5.10
10.40 17 Dec '21 78 C
P
0.619
0.631
1
4
6.60
6.30
12.90 (2.50) 4.95 2.50 1.98 0.074
97 MGNI 28.00 30.00 19 Nov '21 50 C
P
0.708
0.689
10
37
2.05
4.00
6.05 17 Dec '21 78 C
P
0.664
0.659
51
4
2.70
4.70
7.40 (1.35) 2.95 1.35 2.19 0.074
98 MRIN 9.12 7.50 19 Nov '21 50 C
P
1.194
1.404
103
85
2.25
0.95
3.20 17 Dec '21 78 C
P
1.132
1.392
12
220
2.70
1.45
4.15 (0.95) 1.09 0.95 1.15 0.074
99 VET 9.90 10.00 19 Nov '21 50 C
P
0.709
0.682
30
10
0.90
1.00
1.90 17 Dec '21 78 C
P
0.662
0.656
47
1
1.20
1.30
2.50 (0.60) 0.83 0.60 1.38 0.074
100 MGNI 28.00 30.00 17 Dec '21 78 C
P
0.664
0.659
51
4
2.55
4.50
7.05 21 Jan '22 113 C
P
0.644
0.606
12
20
3.30
5.20
8.50 (1.45) 3.11 1.45 2.14 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.