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 April 27, 2022. 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 MDVL 2.14 2.50 17 Jun '22 51 C
P
1.496
2.256
28
1
0.25
0.80
1.05 15 Jul '22 79 C
P
1.277
1.813
8
1
0.45
1.10
1.55 (0.50) 0.33 0.50 0.66 0.662
2 YINN 3.49 3.00 3 Jun '22 37 C
P
1.269
1.243
5
1
0.75
0.25
1.00 15 Jul '22 79 C
P
1.049
1.077
1,058
1
0.95
0.50
1.45 (0.45) 0.40 0.45 0.89 0.386
3 RBLX 30.36 30.00 3 Jun '22 37 C
P
1.172
1.175
18
24
4.50
4.15
8.65 15 Jul '22 79 C
P
1.026
1.001
117
368
5.95
5.45
11.40 (2.75) 5.34 2.75 1.94 0.321
4 RIDE 2.19 2.50 17 Jun '22 51 C
P
1.204
1.388
5
3
0.22
0.58
0.80 15 Jul '22 79 C
P
1.164
1.115
113
1
0.43
0.67
1.10 (0.30) 0.32 0.30 1.07 0.312
5 YINN 3.49 3.00 17 Jun '22 51 C
P
1.250
1.172
26
29
0.85
0.30
1.15 15 Jul '22 79 C
P
1.049
1.077
1,058
1
0.95
0.50
1.45 (0.30) 0.39 0.30 1.30 0.296
6 MTTR 5.55 10.00 17 Jun '22 51 C
P
1.154
1.211
24
9
0.10
4.50
4.60 15 Jul '22 79 C
P
1.098
0.974
52
10
0.25
4.80
5.05 (0.45) 1.79 0.45 3.98 0.292
7 PLTR 10.56 10.00 3 Jun '22 37 C
P
0.906
0.843
13
203
1.45
0.83
2.28 15 Jul '22 79 C
P
0.771
0.755
101
386
1.78
1.20
2.98 (0.70) 1.33 0.70 1.90 0.223
8 SOFI 6.15 6.00 3 Jun '22 37 C
P
1.019
0.993
2
23
0.81
0.67
1.48 15 Jul '22 79 C
P
0.896
0.897
84
122
1.10
0.95
2.05 (0.57) 0.86 0.57 1.51 0.219
9 RBLX 30.36 30.00 17 Jun '22 51 C
P
1.129
1.114
321
227
5.15
4.70
9.85 15 Jul '22 79 C
P
1.026
1.001
117
368
5.95
5.45
11.40 (1.55) 5.03 1.55 3.25 0.216
10 PLTR 10.56 11.00 3 Jun '22 37 C
P
0.855
0.840
17
21
0.93
1.37
2.30 15 Jul '22 79 C
P
0.748
0.734
96
249
1.30
1.71
3.01 (0.71) 1.46 0.71 2.06 0.213
11 VERU 13.24 14.00 17 Jun '22 51 C
P
1.223
1.474
11
1
2.00
3.20
5.20 15 Jul '22 79 C
P
1.126
1.371
9
1
2.60
4.00
6.60 (1.40) 2.37 1.40 1.69 0.199
12 CGC 5.23 6.00 17 Jun '22 51 C
P
1.010
1.204
150
7
0.47
1.36
1.83 15 Jul '22 79 C
P
0.915
1.102
147
6
0.64
1.64
2.28 (0.45) 0.86 0.45 1.91 0.197
13 IONQ 8.20 10.00 17 Jun '22 51 C
P
1.015
1.135
469
6
0.60
2.45
3.05 15 Jul '22 79 C
P
0.919
1.040
1
1
0.85
3.00
3.85 (0.80) 1.32 0.80 1.65 0.192
14 SPCE 7.71 8.00 3 Jun '22 37 C
P
1.066
1.077
1
1
0.88
1.18
2.06 15 Jul '22 79 C
P
0.965
0.997
24
231
1.30
1.62
2.92 (0.86) 1.23 0.86 1.43 0.181
15 FUV 3.22 5.00 17 Jun '22 51 C
P
1.192
1.351
5
9
0.10
1.95
2.05 15 Jul '22 79 C
P
1.115
1.251
300
1
0.25
2.15
2.40 (0.35) 0.93 0.35 2.66 0.177
16 FTCH 11.42 12.50 17 Jun '22 51 C
P
1.127
1.127
7
14
1.46
2.54
4.00 15 Jul '22 79 C
P
1.040
1.038
28
42
1.85
2.91
4.76 (0.76) 2.05 0.76 2.70 0.176
17 NOK 5.04 5.00 3 Jun '22 37 C
P
0.494
0.486
293
1,362
0.32
0.27
0.59 15 Jul '22 79 C
P
0.408
0.409
1,144
82
0.43
0.38
0.81 (0.22) 0.33 0.22 1.50 0.164
18 PLBY 9.20 12.50 17 Jun '22 51 C
P
1.095
1.079
12
49
0.50
3.80
4.30 15 Jul '22 79 C
P
1.014
0.999
231
100
0.82
4.20
5.02 (0.72) 2.00 0.72 2.78 0.160
19 CGC 5.23 5.00 17 Jun '22 51 C
P
0.968
1.170
28
172
0.82
0.75
1.57 15 Jul '22 79 C
P
0.902
1.077
24
22
1.01
0.95
1.96 (0.39) 0.68 0.39 1.74 0.160
20 FCEL 4.21 4.00 17 Jun '22 51 C
P
0.968
1.002
2
81
0.61
0.49
1.10 15 Jul '22 79 C
P
0.899
0.913
10
40
0.83
0.60
1.43 (0.33) 0.45 0.33 1.36 0.157
21 BMBL 23.22 25.00 17 Jun '22 51 C
P
0.956
0.947
5
5
2.35
4.10
6.45 15 Jul '22 79 C
P
0.884
0.866
13
12
3.20
4.90
8.10 (1.65) 3.09 1.65 1.87 0.153
22 AI 17.05 20.00 17 Jun '22 51 C
P
0.933
0.933
47
1
1.30
4.20
5.50 15 Jul '22 79 C
P
0.871
0.848
5
1
1.80
4.70
6.50 (1.00) 2.72 1.00 2.72 0.147
23 UPWK 19.29 22.50 17 Jun '22 51 C
P
0.856
0.853
126
10
1.30
4.40
5.70 15 Jul '22 79 C
P
0.789
0.773
4
2
1.80
5.00
6.80 (1.10) 2.71 1.10 2.46 0.147
24 PLTR 10.56 10.00 17 Jun '22 51 C
P
0.852
0.819
218
2,324
1.58
0.97
2.55 15 Jul '22 79 C
P
0.771
0.755
101
386
1.78
1.20
2.98 (0.43) 1.22 0.43 2.84 0.145
25 BILI 22.23 22.50 17 Jun '22 51 C
P
1.152
1.146
231
205
3.60
3.85
7.45 15 Jul '22 79 C
P
1.079
1.075
8
2
4.40
4.60
9.00 (1.55) 3.69 1.55 2.38 0.145
26 SNAP 27.09 27.00 3 Jun '22 37 C
P
0.760
0.772
1
4
2.63
2.44
5.07 15 Jul '22 79 C
P
0.701
0.690
8
1,196
3.65
3.45
7.10 (2.03) 2.98 2.03 1.47 0.141
27 YANG 19.87 20.00 17 Jun '22 51 C
P
1.140
1.268
125
2
3.20
3.60
6.80 15 Jul '22 79 C
P
1.069
1.201
42
12
4.10
4.60
8.70 (1.90) 3.01 1.90 1.58 0.139
28 PSTH 19.87 20.00 17 Jun '22 51 C
P
0.067
0.162
12
1
0.13
0.01
0.14 15 Jul '22 79 C
P
0.064
0.028
20
20
0.22
0.19
0.41 (0.27) -0.07 0.27 -0.26 0.136
29 AI 17.05 17.50 17 Jun '22 51 C
P
0.951
0.932
15
24
2.15
2.55
4.70 15 Jul '22 79 C
P
0.882
0.870
5
6
2.65
3.10
5.75 (1.05) 2.27 1.05 2.16 0.131
30 MTTR 5.55 7.50 17 Jun '22 51 C
P
1.059
1.059
92
10
0.30
2.20
2.50 15 Jul '22 79 C
P
1.030
0.962
462
24
0.50
2.40
2.90 (0.40) 1.22 0.40 3.05 0.126
31 CHWY 30.82 30.00 17 Jun '22 51 C
P
0.886
0.880
152
283
4.35
3.50
7.85 15 Jul '22 79 C
P
0.825
0.816
20
22
5.15
4.25
9.40 (1.55) 3.78 1.55 2.44 0.126
32 PLBY 9.20 10.00 17 Jun '22 51 C
P
1.085
1.031
13
4
1.15
1.81
2.96 15 Jul '22 79 C
P
0.992
0.999
19
3
1.42
2.27
3.69 (0.73) 1.42 0.73 1.95 0.126
33 WBD 18.83 15.00 17 Jun '22 51 C
P
0.731
0.732
35
190
4.25
0.51
4.76 15 Jul '22 79 C
P
0.664
0.674
43
125
4.65
0.74
5.39 (0.63) 1.54 0.63 2.44 0.125
34 MLCO 5.72 6.00 17 Jun '22 51 C
P
0.958
0.982
101
206
0.60
0.90
1.50 15 Jul '22 79 C
P
0.887
0.931
155
131
0.90
1.25
2.15 (0.65) 0.53 0.65 0.82 0.121
35 PRPL 4.51 5.00 17 Jun '22 51 C
P
0.960
0.961
14
30
0.40
0.90
1.30 15 Jul '22 79 C
P
0.879
0.922
3
1
0.60
1.15
1.75 (0.45) 0.52 0.45 1.16 0.120
36 SABR 10.95 11.00 17 Jun '22 51 C
P
0.732
0.729
29
18
1.10
1.19
2.29 15 Jul '22 79 C
P
0.682
0.663
47
22
1.40
1.42
2.82 (0.53) 1.07 0.53 2.02 0.116
37 WKHS 3.02 3.00 17 Jun '22 51 C
P
1.145
1.031
4
21
0.42
0.42
0.84 15 Jul '22 79 C
P
1.048
1.012
6
6
0.63
0.60
1.23 (0.39) 0.28 0.39 0.72 0.116
38 AMD 84.91 85.00 17 Jun '22 51 C
P
0.656
0.650
5,575
5,199
8.10
8.10
16.20 15 Jul '22 79 C
P
0.602
0.591
133
117
9.55
9.35
18.90 (2.70) 8.29 2.70 3.07 0.114
39 BBIG 2.29 2.50 3 Jun '22 37 C
P
1.244
1.519
31
24
0.23
0.49
0.72 15 Jul '22 79 C
P
1.157
1.492
148
12
0.47
0.86
1.33 (0.61) 0.27 0.61 0.44 0.113
40 SPCE 7.71 7.00 17 Jun '22 51 C
P
1.042
1.057
16
54
1.50
0.82
2.32 15 Jul '22 79 C
P
0.991
0.996
11
57
1.75
1.05
2.80 (0.48) 1.02 0.48 2.12 0.112
41 PLTR 10.56 11.00 17 Jun '22 51 C
P
0.798
0.792
489
134
1.06
1.47
2.53 15 Jul '22 79 C
P
0.748
0.734
96
249
1.30
1.71
3.01 (0.48) 1.29 0.48 2.69 0.108
42 RAD 6.50 7.00 17 Jun '22 51 C
P
0.979
0.928
1
1
0.55
1.10
1.65 15 Jul '22 79 C
P
0.890
0.912
1
2
0.95
1.50
2.45 (0.80) 0.57 0.80 0.71 0.105
43 CCJ 26.23 26.00 17 Jun '22 51 C
P
0.730
0.715
3,063
35
2.91
2.62
5.53 15 Jul '22 79 C
P
0.674
0.666
13
13
3.55
3.15
6.70 (1.17) 2.61 1.17 2.23 0.104
44 LYFT 32.23 32.50 17 Jun '22 51 C
P
0.698
0.689
3
56
3.15
3.40
6.55 15 Jul '22 79 C
P
0.649
0.633
346
38
3.80
4.00
7.80 (1.25) 3.27 1.25 2.62 0.104
45 MRVL 56.72 57.50 17 Jun '22 51 C
P
0.639
0.627
2,082
468
5.00
5.65
10.65 15 Jul '22 79 C
P
0.589
0.573
115
92
6.00
6.65
12.65 (2.00) 5.24 2.00 2.62 0.103
46 STNE 9.50 10.00 17 Jun '22 51 C
P
0.958
0.941
27
3
1.10
1.55
2.65 15 Jul '22 79 C
P
0.912
0.884
11
21
1.45
1.90
3.35 (0.70) 1.24 0.70 1.77 0.103
47 TDC 42.01 45.00 17 Jun '22 51 C
P
0.572
0.550
10
10
2.25
5.10
7.35 15 Jul '22 79 C
P
0.531
0.488
7
10
3.00
5.80
8.80 (1.45) 3.52 1.45 2.43 0.103
48 INTC 45.22 45.00 3 Jun '22 37 C
P
0.403
0.451
1
8
2.33
2.40
4.73 15 Jul '22 79 C
P
0.363
0.390
352
288
3.20
3.20
6.40 (1.67) 2.86 1.67 1.71 0.101
49 WBD 18.83 22.50 17 Jun '22 51 C
P
0.649
0.654
11,219
2,122
0.66
4.25
4.91 15 Jul '22 79 C
P
0.601
0.601
2,383
6
0.97
4.65
5.62 (0.71) 2.22 0.71 3.13 0.101
50 SNAP 27.09 27.00 17 Jun '22 51 C
P
0.754
0.738
12
299
3.00
2.90
5.90 15 Jul '22 79 C
P
0.701
0.690
8
1,196
3.65
3.45
7.10 (1.20) 2.87 1.20 2.39 0.101
51 SOFI 6.15 6.00 17 Jun '22 51 C
P
0.946
0.947
259
666
0.92
0.76
1.68 15 Jul '22 79 C
P
0.896
0.897
84
122
1.10
0.95
2.05 (0.37) 0.79 0.37 2.14 0.100
52 SNAP 27.09 28.00 17 Jun '22 51 C
P
0.744
0.739
142
191
2.57
3.45
6.02 15 Jul '22 79 C
P
0.699
0.683
29
274
3.20
4.00
7.20 (1.18) 3.01 1.18 2.55 0.100
53 ARKK 49.56 50.00 3 Jun '22 37 C
P
0.684
0.692
1
57
3.95
4.50
8.45 15 Jul '22 79 C
P
0.626
0.650
58
117
5.60
6.25
11.85 (3.40) 5.11 3.40 1.50 0.100
54 TELL 5.23 6.00 17 Jun '22 51 C
P
1.230
1.230
56
22
0.65
1.35
2.00 15 Jul '22 79 C
P
1.194
1.169
119
2
0.95
1.70
2.65 (0.65) 0.88 0.65 1.35 0.097
55 EQT 39.57 40.00 17 Jun '22 51 C
P
0.678
0.656
159
1
3.60
4.00
7.60 15 Jul '22 79 C
P
0.620
0.619
25
25
4.50
5.10
9.60 (2.00) 3.37 2.00 1.69 0.095
56 MRVL 56.72 55.00 17 Jun '22 51 C
P
0.649
0.640
1
341
6.20
4.45
10.65 15 Jul '22 79 C
P
0.602
0.593
25
47
7.25
5.50
12.75 (2.10) 5.02 2.10 2.39 0.094
57 UBER 30.68 30.00 17 Jun '22 51 C
P
0.686
0.660
1,256
276
3.40
2.64
6.04 15 Jul '22 79 C
P
0.641
0.612
75
52
4.00
3.15
7.15 (1.11) 2.96 1.11 2.67 0.094
58 EQT 39.57 39.00 17 Jun '22 51 C
P
0.684
0.681
69
11
4.10
3.50
7.60 15 Jul '22 79 C
P
0.641
0.631
21
26
5.10
4.40
9.50 (1.90) 3.48 1.90 1.83 0.094
59 LUMN 10.39 11.00 17 Jun '22 51 C
P
0.421
0.508
205
54
0.36
1.05
1.41 15 Jul '22 79 C
P
0.381
0.456
203
26
0.54
1.32
1.86 (0.45) 0.55 0.45 1.22 0.092
60 BTU 26.50 26.00 17 Jun '22 51 C
P
1.165
1.092
326
4
4.50
3.80
8.30 15 Jul '22 79 C
P
1.109
1.057
80
14
5.70
5.00
10.70 (2.40) 3.69 2.40 1.54 0.091
61 HPQ 36.45 36.00 17 Jun '22 51 C
P
0.441
0.480
6
53
2.56
2.20
4.76 15 Jul '22 79 C
P
0.405
0.428
75
63
3.05
2.72
5.77 (1.01) 2.24 1.01 2.22 0.089
62 ULCC 10.45 10.00 17 Jun '22 51 C
P
0.647
0.697
3
87
1.10
0.80
1.90 15 Jul '22 79 C
P
0.641
0.614
3
9
1.55
1.10
2.65 (0.75) 0.61 0.75 0.81 0.089
63 WBD 18.83 17.50 17 Jun '22 51 C
P
0.675
0.666
251
924
2.51
1.20
3.71 15 Jul '22 79 C
P
0.626
0.627
19
42
2.93
1.54
4.47 (0.76) 1.62 0.76 2.13 0.088
64 WBD 18.83 20.00 17 Jun '22 51 C
P
0.648
0.649
918
602
1.30
2.47
3.77 15 Jul '22 79 C
P
0.607
0.604
2,988
73
1.69
2.84
4.53 (0.76) 1.86 0.76 2.45 0.086
65 NOK 5.04 5.00 17 Jun '22 51 C
P
0.461
0.441
1,646
29
0.36
0.29
0.65 15 Jul '22 79 C
P
0.408
0.409
1,144
82
0.43
0.38
0.81 (0.16) 0.28 0.16 1.75 0.086
66 ET 11.25 12.00 3 Jun '22 37 C
P
0.381
0.521
175
1
0.25
1.16
1.41 15 Jul '22 79 C
P
0.366
0.453
1,428
1
0.49
1.43
1.92 (0.51) 0.80 0.51 1.57 0.083
67 BTU 26.50 27.00 17 Jun '22 51 C
P
1.135
1.072
21
9
4.10
4.40
8.50 15 Jul '22 79 C
P
1.078
1.047
14
2
5.20
5.60
10.80 (2.30) 3.90 2.30 1.70 0.082
68 X 31.82 32.00 17 Jun '22 51 C
P
0.725
0.717
13
21
3.30
3.45
6.75 15 Jul '22 79 C
P
0.679
0.680
15
2
4.00
4.15
8.15 (1.40) 3.31 1.40 2.36 0.082
69 MRO 24.66 24.00 3 Jun '22 37 C
P
0.647
0.658
1
8
2.31
1.68
3.99 15 Jul '22 79 C
P
0.612
0.612
87
42
3.20
2.47
5.67 (1.68) 2.24 1.68 1.33 0.081
70 AUY 5.33 5.00 17 Jun '22 51 C
P
0.539
0.484
5,080
3
0.53
0.22
0.75 15 Jul '22 79 C
P
0.487
0.455
40
7
0.66
0.33
0.99 (0.24) 0.27 0.24 1.13 0.080
71 LVS 34.84 35.00 17 Jun '22 51 C
P
0.596
0.604
50
93
2.85
3.10
5.95 15 Jul '22 79 C
P
0.569
0.553
23
110
3.65
3.90
7.55 (1.60) 2.66 1.60 1.66 0.079
72 SBUX 74.74 75.00 3 Jun '22 37 C
P
0.371
0.402
2
34
3.30
3.90
7.20 15 Jul '22 79 C
P
0.337
0.358
396
308
4.65
5.15
9.80 (2.60) 4.37 2.60 1.68 0.078
73 DBX 21.80 22.00 17 Jun '22 51 C
P
0.493
0.475
5
3
1.45
1.61
3.06 15 Jul '22 79 C
P
0.463
0.430
4
105
1.83
1.87
3.70 (0.64) 1.49 0.64 2.33 0.075
74 ELY 22.43 22.00 17 Jun '22 51 C
P
0.607
0.569
2
6
2.05
1.60
3.65 15 Jul '22 79 C
P
0.554
0.550
4
1
2.60
2.15
4.75 (1.10) 1.53 1.10 1.39 0.073
75 AR 33.51 34.00 17 Jun '22 51 C
P
0.755
0.728
7
6
3.30
3.70
7.00 15 Jul '22 79 C
P
0.712
0.698
30
5
4.40
4.80
9.20 (2.20) 2.99 2.20 1.36 0.073
76 PAAS 24.38 25.00 17 Jun '22 51 C
P
0.515
0.531
56
1
1.45
2.10
3.55 15 Jul '22 79 C
P
0.485
0.487
15
26
2.00
2.70
4.70 (1.15) 1.48 1.15 1.29 0.073
77 HAL 35.94 35.00 3 Jun '22 37 C
P
0.559
0.576
14
10
2.93
2.04
4.97 15 Jul '22 79 C
P
0.530
0.533
15
23
4.05
3.10
7.15 (2.18) 2.79 2.18 1.28 0.072
78 BP 28.60 29.00 3 Jun '22 37 C
P
0.383
0.460
1
2
1.18
1.84
3.02 15 Jul '22 79 C
P
0.359
0.414
511
24
1.76
2.45
4.21 (1.19) 1.81 1.19 1.52 0.070
79 OVV 49.91 50.00 17 Jun '22 51 C
P
0.657
0.674
3
6
4.70
5.00
9.70 15 Jul '22 79 C
P
0.627
0.634
35
27
5.90
6.10
12.00 (2.30) 4.53 2.30 1.97 0.070
80 HBAN 13.50 15.00 17 Jun '22 51 C
P
0.308
0.384
116
2
0.10
1.70
1.80 15 Jul '22 79 C
P
0.301
0.322
111
1
0.30
1.90
2.20 (0.40) 0.61 0.40 1.52 0.070
81 CSCO 49.31 50.00 3 Jun '22 37 C
P
0.353
0.326
9
29
1.78
2.38
4.16 15 Jul '22 79 C
P
0.293
0.317
223
1,118
2.46
3.30
5.76 (1.60) 2.48 1.60 1.55 0.069
82 BP 28.60 28.00 3 Jun '22 37 C
P
0.388
0.460
2
5
1.66
1.35
3.01 15 Jul '22 79 C
P
0.366
0.414
26
14
2.25
1.90
4.15 (1.14) 1.78 1.14 1.56 0.069
83 UUUU 7.64 8.00 17 Jun '22 51 C
P
0.975
0.958
54
6
0.90
1.25
2.15 15 Jul '22 79 C
P
0.953
0.912
375
10
1.25
1.55
2.80 (0.65) 0.96 0.65 1.48 0.068
84 BP 28.60 28.00 17 Jun '22 51 C
P
0.388
0.459
15
14
1.91
1.60
3.51 15 Jul '22 79 C
P
0.366
0.414
26
14
2.25
1.90
4.15 (0.64) 1.73 0.64 2.70 0.068
85 INTC 45.22 45.00 17 Jun '22 51 C
P
0.389
0.432
332
446
2.61
2.77
5.38 15 Jul '22 79 C
P
0.363
0.390
352
288
3.20
3.20
6.40 (1.02) 2.66 1.02 2.61 0.068
86 ARKK 49.56 49.22 17 Jun '22 51 C
P
0.667
0.683
40
92
4.95
4.80
9.75 15 Jul '22 79 C
P
0.630
0.654
3
77
6.00
5.85
11.85 (2.10) 4.75 2.10 2.26 0.067
87 UAA 15.04 15.00 17 Jun '22 51 C
P
0.563
0.586
2
9
1.27
1.23
2.50 15 Jul '22 79 C
P
0.550
0.533
46
56
1.57
1.50
3.07 (0.57) 1.19 0.57 2.09 0.067
88 MGM 40.34 40.00 3 Jun '22 37 C
P
0.528
0.522
4
10
2.73
2.41
5.14 15 Jul '22 79 C
P
0.497
0.487
13
60
4.00
3.50
7.50 (2.36) 2.90 2.36 1.23 0.066
89 AG 10.39 10.00 17 Jun '22 51 C
P
0.641
0.635
19
102
1.16
0.75
1.91 15 Jul '22 79 C
P
0.615
0.597
205
48
1.39
0.98
2.37 (0.46) 0.85 0.46 1.85 0.065
90 APA 39.97 40.00 17 Jun '22 51 C
P
0.675
0.670
82
40
3.95
3.95
7.90 15 Jul '22 79 C
P
0.644
0.637
68
4
4.85
4.80
9.65 (1.75) 3.80 1.75 2.17 0.064
91 LYV 106.74 115.00 17 Jun '22 51 C
P
0.515
0.505
3
1
4.80
12.90
17.70 15 Jul '22 79 C
P
0.484
0.474
4
10
6.50
14.60
21.10 (3.40) 8.55 3.40 2.51 0.062
92 AUY 5.33 5.50 3 Jun '22 37 C
P
0.522
0.507
155
1
0.24
0.40
0.64 15 Jul '22 79 C
P
0.479
0.489
10
17
0.41
0.60
1.01 (0.37) 0.34 0.37 0.92 0.061
93 KOS 6.85 7.50 17 Jun '22 51 C
P
0.873
0.883
56
10
0.60
1.20
1.80 15 Jul '22 79 C
P
0.867
0.828
112
2
0.90
1.50
2.40 (0.60) 0.78 0.60 1.30 0.061
94 MPW 17.66 17.00 17 Jun '22 51 C
P
0.310
0.358
37
80
1.10
0.55
1.65 15 Jul '22 79 C
P
0.282
0.326
59
115
1.35
0.80
2.15 (0.50) 0.62 0.50 1.24 0.060
95 XOM 84.64 85.00 3 Jun '22 37 C
P
0.356
0.410
10
26
3.40
4.55
7.95 15 Jul '22 79 C
P
0.333
0.374
400
119
5.10
6.20
11.30 (3.35) 4.68 3.35 1.40 0.060
96 NYCB 9.80 10.00 17 Jun '22 51 C
P
0.265
0.403
65
17
0.20
0.60
0.80 15 Jul '22 79 C
P
0.268
0.341
89
1,051
0.45
0.80
1.25 (0.45) 0.21 0.45 0.47 0.059
97 HPQ 36.45 37.00 17 Jun '22 51 C
P
0.437
0.452
141
31
2.05
2.70
4.75 15 Jul '22 79 C
P
0.403
0.426
33
12
2.53
3.20
5.73 (0.98) 2.35 0.98 2.40 0.059
98 CWEB 4.94 6.00 17 Jun '22 51 C
P
1.229
1.251
19
1
0.50
1.55
2.05 15 Jul '22 79 C
P
1.197
1.225
10
2
0.85
1.90
2.75 (0.70) 0.87 0.70 1.24 0.058
99 STNE 9.50 9.00 3 Jun '22 37 C
P
0.924
0.968
5
4
1.30
0.80
2.10 15 Jul '22 79 C
P
0.932
0.903
8
6
1.95
1.40
3.35 (1.25) 0.95 1.25 0.76 0.058
100 VTNR 8.98 7.50 17 Jun '22 51 C
P
0.907
1.076
2
19
1.90
0.60
2.50 15 Jul '22 79 C
P
0.856
1.069
58
15
2.35
1.00
3.35 (0.85) 0.71 0.85 0.84 0.057
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.