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 December 23, 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 NXTD 4.01 4.00 21 Jan '22 29 C
P
2.153
2.211
4,939
333
0.90
0.95
1.85 18 Feb '22 57 C
P
1.686
1.871
737
387
1.10
1.20
2.30 (0.45) 1.08 0.45 2.40 0.808
2 AQST 4.03 7.50 21 Jan '22 29 C
P
1.900
2.130
315
3
0.15
3.40
3.55 18 Feb '22 57 C
P
1.619
1.677
21
2
0.35
3.90
4.25 (0.70) 1.96 0.70 2.80 0.733
3 BBBY 15.98 15.00 7 Jan '22 15 C
P
1.316
1.366
9
45
2.05
1.17
3.22 18 Feb '22 57 C
P
1.054
1.078
120
11
3.15
2.17
5.32 (2.10) 2.15 2.10 1.02 0.551
4 REE 5.04 7.50 21 Jan '22 29 C
P
1.224
1.383
682
11
0.10
2.45
2.55 18 Feb '22 57 C
P
0.960
1.151
304
16
0.20
2.95
3.15 (0.60) 1.11 0.60 1.85 0.497
5 XXII 3.05 4.00 21 Jan '22 29 C
P
1.532
1.595
4,136
679
0.20
1.15
1.35 18 Feb '22 57 C
P
1.334
1.335
578
274
0.45
1.35
1.80 (0.45) 0.70 0.45 1.56 0.458
6 ZEV 6.79 10.00 21 Jan '22 29 C
P
1.127
1.235
3,339
7
0.10
3.20
3.30 18 Feb '22 57 C
P
0.895
1.015
270
2
0.30
3.70
4.00 (0.70) 1.37 0.70 1.96 0.452
7 IRNT 4.73 4.00 14 Jan '22 22 C
P
1.321
1.127
8
10
0.75
0.15
0.90 18 Feb '22 57 C
P
0.986
1.052
1
5
1.20
0.50
1.70 (0.80) 0.19 0.80 0.24 0.410
8 IRNT 4.73 4.00 7 Jan '22 15 C
P
1.076
1.330
1
20
0.80
0.10
0.90 18 Feb '22 57 C
P
0.986
1.052
1
5
1.20
0.50
1.70 (0.80) 0.28 0.80 0.35 0.368
9 UPH 2.48 2.50 21 Jan '22 29 C
P
1.111
1.039
262
3
0.20
0.25
0.45 18 Feb '22 57 C
P
0.922
0.870
1
6
0.45
0.45
0.90 (0.45) 0.03 0.45 0.07 0.358
10 KOLD 13.12 13.00 21 Jan '22 29 C
P
1.173
1.169
46
83
1.70
1.55
3.25 18 Feb '22 57 C
P
0.972
1.019
72
76
2.20
2.15
4.35 (1.10) 1.70 1.10 1.55 0.350
11 FCEL 6.46 6.00 7 Jan '22 15 C
P
1.136
1.115
84
53
0.75
0.35
1.10 18 Feb '22 57 C
P
0.965
0.976
174
150
1.27
0.80
2.07 (0.97) 0.58 0.97 0.60 0.309
12 FCEL 6.46 7.00 7 Jan '22 15 C
P
1.128
1.148
209
20
0.34
0.90
1.24 18 Feb '22 57 C
P
0.995
0.975
202
64
0.82
1.34
2.16 (0.92) 0.92 0.92 1.00 0.307
13 BOIL 25.31 24.00 21 Jan '22 29 C
P
1.220
1.201
38
142
3.90
2.60
6.50 18 Feb '22 57 C
P
1.053
1.063
10
6
4.90
3.70
8.60 (2.10) 3.39 2.10 1.61 0.305
14 LTRY 6.67 5.00 21 Jan '22 29 C
P
1.347
1.195
91
278
1.75
0.15
1.90 18 Feb '22 57 C
P
1.174
1.098
15
76
2.15
0.40
2.55 (0.65) 0.58 0.65 0.89 0.270
15 KOLD 13.12 12.00 21 Jan '22 29 C
P
1.197
1.212
87
26
2.25
1.15
3.40 18 Feb '22 57 C
P
1.039
1.102
76
49
2.80
1.70
4.50 (1.10) 1.68 1.10 1.53 0.267
16 IRNT 4.73 4.00 21 Jan '22 29 C
P
1.151
1.127
4
70
0.90
0.20
1.10 18 Feb '22 57 C
P
0.986
1.052
1
5
1.20
0.50
1.70 (0.60) 0.28 0.60 0.47 0.240
17 FCEL 6.46 6.50 7 Jan '22 15 C
P
1.089
1.109
374
53
0.53
0.57
1.10 4 Feb '22 43 C
P
1.008
0.951
309
2
0.94
0.96
1.90 (0.80) 0.58 0.80 0.72 0.239
18 BBIG 2.93 3.00 14 Jan '22 22 C
P
1.363
1.503
312
10
0.33
0.41
0.74 4 Feb '22 43 C
P
1.252
1.378
53
1
0.53
0.74
1.27 (0.53) 0.20 0.53 0.38 0.237
19 BBBY 15.98 15.00 28 Jan '22 36 C
P
1.111
1.249
15
15
2.53
1.62
4.15 18 Feb '22 57 C
P
1.054
1.078
120
11
3.15
2.17
5.32 (1.17) 1.81 1.17 1.55 0.228
20 FCEL 6.46 6.00 14 Jan '22 22 C
P
1.093
1.076
26
11
0.89
0.43
1.32 18 Feb '22 57 C
P
0.965
0.976
174
150
1.27
0.80
2.07 (0.75) 0.66 0.75 0.88 0.228
21 KOLD 13.12 14.00 21 Jan '22 29 C
P
1.089
1.119
33
826
1.20
2.10
3.30 18 Feb '22 57 C
P
0.946
1.040
35
7
1.85
2.85
4.70 (1.40) 1.61 1.40 1.15 0.222
22 UNG 12.10 13.00 7 Jan '22 15 C
P
0.713
0.713
223
63
0.33
1.23
1.56 18 Feb '22 57 C
P
0.612
0.596
1,004
5
0.84
1.77
2.61 (1.05) 1.05 1.05 1.00 0.218
23 BBBY 15.98 15.00 21 Jan '22 29 C
P
1.173
1.167
117
680
2.48
1.55
4.03 18 Feb '22 57 C
P
1.054
1.078
120
11
3.15
2.17
5.32 (1.29) 2.17 1.29 1.68 0.207
24 UNG 12.10 12.00 7 Jan '22 15 C
P
0.677
0.666
416
99
0.70
0.57
1.27 18 Feb '22 57 C
P
0.575
0.575
312
151
1.19
1.11
2.30 (1.03) 0.81 1.03 0.79 0.194
25 SDC 2.85 3.00 7 Jan '22 15 C
P
0.918
1.355
420
37
0.14
0.26
0.40 18 Feb '22 57 C
P
1.029
1.052
8
10
0.42
0.78
1.20 (0.80) 0.03 0.80 0.04 0.192
26 SLDP 10.66 7.50 21 Jan '22 29 C
P
1.316
1.144
64
724
3.00
0.15
3.15 18 Feb '22 57 C
P
0.981
1.289
56
153
3.60
0.70
4.30 (1.15) 0.69 1.15 0.60 0.190
27 BBIG 2.93 3.00 7 Jan '22 15 C
P
1.291
1.524
542
203
0.27
0.39
0.66 4 Feb '22 43 C
P
1.252
1.378
53
1
0.53
0.74
1.27 (0.61) 0.24 0.61 0.39 0.185
28 UNG 12.10 12.00 14 Jan '22 22 C
P
0.661
0.669
239
8
0.80
0.71
1.51 18 Feb '22 57 C
P
0.575
0.575
312
151
1.19
1.11
2.30 (0.79) 0.89 0.79 1.13 0.181
29 NKLA 11.09 12.00 14 Jan '22 22 C
P
1.158
1.196
365
33
0.80
1.64
2.44 18 Feb '22 57 C
P
1.086
1.092
1,237
150
1.56
2.48
4.04 (1.60) 1.57 1.60 0.98 0.175
30 FCEL 6.46 6.50 14 Jan '22 22 C
P
1.074
1.058
132
258
0.60
0.66
1.26 4 Feb '22 43 C
P
1.008
0.951
309
2
0.94
0.96
1.90 (0.64) 0.55 0.64 0.86 0.174
31 XXII 3.05 3.00 21 Jan '22 29 C
P
1.479
1.404
6,500
3,576
0.50
0.40
0.90 18 Feb '22 57 C
P
1.390
1.325
603
254
0.70
0.65
1.35 (0.45) 0.43 0.45 0.96 0.169
32 PROG 2.23 3.00 21 Jan '22 29 C
P
1.616
1.829
464
150
0.15
0.95
1.10 18 Feb '22 57 C
P
1.539
1.741
288
4
0.35
1.20
1.55 (0.45) 0.61 0.45 1.36 0.165
33 UNG 12.10 13.00 21 Jan '22 29 C
P
0.669
0.700
1,242
295
0.55
1.46
2.01 18 Feb '22 57 C
P
0.612
0.596
1,004
5
0.84
1.77
2.61 (0.60) 1.10 0.60 1.83 0.161
34 UNG 12.10 12.00 21 Jan '22 29 C
P
0.650
0.657
1,365
2,310
0.85
0.80
1.65 18 Feb '22 57 C
P
0.575
0.575
312
151
1.19
1.11
2.30 (0.65) 0.85 0.65 1.31 0.158
35 QTT 3.02 2.50 21 Jan '22 29 C
P
1.439
1.512
70
44
0.65
0.20
0.85 18 Feb '22 57 C
P
1.208
1.590
13
10
0.95
0.60
1.55 (0.70) 0.05 0.70 0.07 0.153
36 UNG 12.10 13.00 28 Jan '22 36 C
P
0.682
0.676
53
3
0.63
1.53
2.16 18 Feb '22 57 C
P
0.612
0.596
1,004
5
0.84
1.77
2.61 (0.45) 1.02 0.45 2.27 0.150
37 ZEV 6.79 7.50 21 Jan '22 29 C
P
0.940
1.060
11,810
142
0.40
1.20
1.60 18 Feb '22 57 C
P
0.813
1.039
149
41
0.65
1.60
2.25 (0.65) 0.85 0.65 1.31 0.149
38 REE 5.04 5.00 21 Jan '22 29 C
P
0.959
1.147
2,139
607
0.55
0.60
1.15 18 Feb '22 57 C
P
0.914
1.043
930
137
0.85
0.85
1.70 (0.55) 0.51 0.55 0.93 0.149
39 BBIG 2.93 3.00 28 Jan '22 36 C
P
1.258
1.520
189
4
0.42
0.57
0.99 4 Feb '22 43 C
P
1.252
1.378
53
1
0.53
0.74
1.27 (0.28) 0.12 0.28 0.43 0.148
40 ALLK 10.45 10.00 21 Jan '22 29 C
P
1.683
1.660
6,290
3,418
2.10
1.65
3.75 18 Feb '22 57 C
P
1.595
1.605
678
1,000
3.10
2.40
5.50 (1.75) 1.69 1.75 0.97 0.144
41 APT 5.84 6.00 7 Jan '22 15 C
P
0.783
0.783
120
1
0.20
0.42
0.62 18 Feb '22 57 C
P
0.684
0.739
5
12
0.64
0.85
1.49 (0.87) 0.27 0.87 0.31 0.143
42 BBIG 2.93 3.00 21 Jan '22 29 C
P
1.248
1.524
1,196
200
0.37
0.53
0.90 4 Feb '22 43 C
P
1.252
1.378
53
1
0.53
0.74
1.27 (0.37) 0.22 0.37 0.59 0.143
43 INVZ 6.32 7.50 21 Jan '22 29 C
P
1.158
1.225
595
45
0.40
1.60
2.00 18 Feb '22 57 C
P
1.112
1.132
65
1
0.75
2.00
2.75 (0.75) 1.07 0.75 1.43 0.139
44 TLRY 7.84 8.00 28 Jan '22 36 C
P
0.959
0.979
35
4
0.76
0.83
1.59 18 Feb '22 57 C
P
0.917
0.884
205
37
1.11
1.22
2.33 (0.74) 0.60 0.74 0.81 0.137
45 UNG 12.10 12.50 7 Jan '22 15 C
P
0.696
0.706
188
114
0.48
0.87
1.35 4 Feb '22 43 C
P
0.626
0.639
3
1
0.91
1.33
2.24 (0.89) 0.82 0.89 0.92 0.137
46 ML 3.78 5.00 21 Jan '22 29 C
P
1.072
0.919
62
7
0.10
1.25
1.35 18 Feb '22 57 C
P
0.972
0.883
108
31
0.25
1.45
1.70 (0.35) 0.65 0.35 1.86 0.137
47 CAG 33.33 33.00 7 Jan '22 15 C
P
0.336
0.304
53
4,059
1.00
0.65
1.65 18 Feb '22 57 C
P
0.239
0.266
12
1
1.50
1.35
2.85 (1.20) 1.03 1.20 0.86 0.135
48 AUPH 23.05 25.00 21 Jan '22 29 C
P
1.311
1.319
593
1
2.55
4.40
6.95 18 Feb '22 57 C
P
1.252
1.244
401
5
4.00
5.90
9.90 (2.95) 3.79 2.95 1.28 0.134
49 PL 7.11 7.50 21 Jan '22 29 C
P
1.327
1.290
941
123
0.85
1.20
2.05 18 Feb '22 57 C
P
1.261
1.225
450
45
1.35
1.70
3.05 (1.00) 1.01 1.00 1.01 0.132
50 BHC 27.99 27.00 7 Jan '22 15 C
P
0.550
0.502
61
24
1.60
0.39
1.99 18 Feb '22 57 C
P
0.475
0.449
14
10
2.66
1.60
4.26 (2.27) 1.06 2.27 0.47 0.127
51 TLRY 7.84 8.00 14 Jan '22 22 C
P
0.959
0.966
217
26
0.63
0.69
1.32 18 Feb '22 57 C
P
0.917
0.884
205
37
1.11
1.22
2.33 (1.01) 0.74 1.01 0.73 0.124
52 CAG 33.33 35.00 7 Jan '22 15 C
P
0.325
0.291
200
1
0.20
1.85
2.05 18 Feb '22 57 C
P
0.224
0.273
21
27
0.65
2.55
3.20 (1.15) 1.18 1.15 1.03 0.120
53 UNG 12.10 12.00 28 Jan '22 36 C
P
0.630
0.636
2
22
0.99
0.87
1.86 18 Feb '22 57 C
P
0.575
0.575
312
151
1.19
1.11
2.30 (0.44) 0.85 0.44 1.93 0.117
54 TLRY 7.84 7.00 4 Feb '22 43 C
P
0.973
0.899
3
2
1.22
0.43
1.65 18 Mar '22 85 C
P
0.879
0.879
147
177
1.94
0.95
2.89 (1.24) 0.40 1.24 0.32 0.114
55 EAR 5.27 5.00 21 Jan '22 29 C
P
1.052
1.088
46
35
0.50
0.40
0.90 18 Feb '22 57 C
P
1.036
0.998
1
4
1.05
0.75
1.80 (0.90) 0.20 0.90 0.22 0.106
56 UNG 12.10 12.50 14 Jan '22 22 C
P
0.677
0.690
93
1
0.60
1.01
1.61 4 Feb '22 43 C
P
0.626
0.639
3
1
0.91
1.33
2.24 (0.63) 0.85 0.63 1.35 0.102
57 LTRY 6.67 7.50 21 Jan '22 29 C
P
1.244
1.271
1,727
169
0.60
1.40
2.00 18 Feb '22 57 C
P
1.126
1.288
525
179
0.90
1.95
2.85 (0.85) 1.11 0.85 1.31 0.101
58 WBA 50.48 50.00 7 Jan '22 15 C
P
0.364
0.339
218
25
1.60
1.06
2.66 18 Feb '22 57 C
P
0.290
0.312
72
38
2.61
2.33
4.94 (2.28) 1.74 2.28 0.76 0.100
59 BBIG 2.93 3.00 14 Jan '22 22 C
P
1.363
1.503
312
10
0.33
0.41
0.74 18 Feb '22 57 C
P
1.241
1.530
177
19
0.55
0.78
1.33 (0.59) 0.41 0.59 0.69 0.095
60 CHGG 30.55 30.00 18 Feb '22 57 C
P
0.665
0.666
31
18
3.30
2.80
6.10 18 Mar '22 85 C
P
0.623
0.615
33
28
4.00
3.40
7.40 (1.30) 2.73 1.30 2.10 0.093
61 BITF 5.80 10.00 21 Jan '22 29 C
P
1.405
1.357
5,661
2
0.11
4.25
4.36 18 Feb '22 57 C
P
1.309
1.361
1,843
2
0.30
4.60
4.90 (0.54) 2.34 0.54 4.33 0.092
62 INSG 6.32 7.50 21 Jan '22 29 C
P
0.692
0.783
228
41
0.10
1.25
1.35 18 Feb '22 57 C
P
0.700
0.683
39
45
0.40
1.50
1.90 (0.55) 0.57 0.55 1.04 0.092
63 CHPT 19.05 20.00 28 Jan '22 36 C
P
0.706
0.708
290
17
1.24
2.16
3.40 4 Feb '22 43 C
P
0.673
0.650
5
21
1.62
2.52
4.14 (0.74) 0.61 0.74 0.82 0.091
64 FCEL 6.46 6.00 28 Jan '22 36 C
P
1.002
1.029
52
2
0.98
0.56
1.54 18 Feb '22 57 C
P
0.965
0.976
174
150
1.27
0.80
2.07 (0.53) 0.56 0.53 1.06 0.089
65 SDC 2.85 3.00 28 Jan '22 36 C
P
0.987
1.183
65
11
0.26
0.38
0.64 18 Feb '22 57 C
P
1.029
1.052
8
10
0.42
0.78
1.20 (0.56) 0.02 0.56 0.04 0.089
66 CAG 33.33 33.00 14 Jan '22 22 C
P
0.319
0.271
26
363
1.00
0.60
1.60 18 Feb '22 57 C
P
0.239
0.266
12
1
1.50
1.35
2.85 (1.25) 0.78 1.25 0.62 0.086
67 PROG 2.23 2.50 14 Jan '22 22 C
P
1.492
1.745
413
53
0.20
0.45
0.65 18 Feb '22 57 C
P
1.497
1.655
211
11
0.45
0.85
1.30 (0.65) 0.30 0.65 0.46 0.085
68 MVIS 5.91 5.00 7 Jan '22 15 C
P
1.194
1.074
7
5
1.00
0.05
1.05 18 Feb '22 57 C
P
1.086
1.099
17
2
1.55
0.60
2.15 (1.10) 0.35 1.10 0.32 0.083
69 AQB 2.24 2.50 18 Feb '22 57 C
P
1.099
0.957
15
32
0.25
0.45
0.70 18 Mar '22 85 C
P
1.132
0.842
31
25
0.40
0.65
1.05 (0.35) 0.18 0.35 0.51 0.082
70 TLRY 7.84 7.00 14 Jan '22 22 C
P
0.968
0.922
40
85
1.04
0.30
1.34 18 Feb '22 57 C
P
0.928
0.882
223
54
1.59
0.70
2.29 (0.95) 0.59 0.95 0.62 0.080
71 KSS 50.19 50.00 14 Jan '22 22 C
P
0.550
0.568
3
3
2.65
2.43
5.08 18 Feb '22 57 C
P
0.527
0.513
20
1
4.35
4.00
8.35 (3.27) 3.05 3.27 0.93 0.078
72 PROG 2.23 3.00 28 Jan '22 36 C
P
1.623
1.736
78
6
0.20
0.95
1.15 18 Feb '22 57 C
P
1.539
1.741
288
4
0.35
1.20
1.55 (0.40) 0.51 0.40 1.27 0.078
73 CALM 36.49 35.00 21 Jan '22 29 C
P
0.350
0.327
2
86
2.10
0.65
2.75 18 Feb '22 57 C
P
0.293
0.306
2
1
2.85
1.15
4.00 (1.25) 1.02 1.25 0.82 0.078
74 PROG 2.23 2.50 28 Jan '22 36 C
P
1.614
1.614
309
1
0.30
0.60
0.90 18 Feb '22 57 C
P
1.497
1.655
211
11
0.45
0.85
1.30 (0.40) 0.33 0.40 0.82 0.077
75 ME 7.43 10.00 21 Jan '22 29 C
P
0.891
1.051
1,513
23
0.10
2.65
2.75 18 Feb '22 57 C
P
0.897
0.970
346
4
0.35
3.00
3.35 (0.60) 1.42 0.60 2.37 0.075
76 AMRN 3.51 4.00 21 Jan '22 29 C
P
0.766
0.809
608
770
0.13
0.54
0.67 18 Feb '22 57 C
P
0.770
0.733
14
31
0.30
0.79
1.09 (0.42) 0.23 0.42 0.55 0.073
77 SEV 11.55 10.00 18 Feb '22 57 C
P
1.257
1.336
2
3
2.85
1.45
4.30 18 Mar '22 85 C
P
1.245
1.276
1
4
3.40
2.00
5.40 (1.10) 1.62 1.10 1.47 0.072
78 PTON 38.59 40.00 18 Feb '22 57 C
P
0.847
0.824
451
234
4.45
5.80
10.25 18 Mar '22 85 C
P
0.809
0.791
530
385
5.45
6.75
12.20 (1.95) 4.98 1.95 2.55 0.072
79 CHPT 19.05 20.00 14 Jan '22 22 C
P
0.681
0.714
49
1
0.86
1.70
2.56 4 Feb '22 43 C
P
0.673
0.650
5
21
1.62
2.52
4.14 (1.58) 0.89 1.58 0.56 0.071
80 CAN 5.45 7.50 21 Jan '22 29 C
P
1.380
1.289
1,272
320
0.28
2.28
2.56 18 Feb '22 57 C
P
1.330
1.268
369
49
0.57
2.63
3.20 (0.64) 1.46 0.64 2.28 0.070
81 CCL 21.20 20.00 4 Feb '22 43 C
P
0.594
0.598
37
2,606
2.15
1.02
3.17 18 Mar '22 85 C
P
0.566
0.556
1,047
444
2.96
1.68
4.64 (1.47) 1.53 1.47 1.04 0.069
82 M 25.14 25.00 14 Jan '22 22 C
P
0.621
0.576
7
3
1.50
1.29
2.79 4 Feb '22 43 C
P
0.575
0.554
5
14
2.16
1.95
4.11 (1.32) 1.31 1.32 0.99 0.069
83 CRON 4.26 4.00 28 Jan '22 36 C
P
0.899
0.829
3
2
0.53
0.25
0.78 18 Feb '22 57 C
P
0.841
0.818
4
1
0.71
0.43
1.14 (0.36) 0.26 0.36 0.72 0.069
84 FBIO 2.62 2.50 21 Jan '22 29 C
P
0.819
0.747
2
72
0.20
0.15
0.35 18 Feb '22 57 C
P
0.787
0.711
10
60
0.45
0.30
0.75 (0.40) 0.01 0.40 0.02 0.068
85 TWTR 44.16 45.00 18 Feb '22 57 C
P
0.525
0.501
282
32
3.15
3.90
7.05 18 Mar '22 85 C
P
0.487
0.473
287
23
3.85
4.60
8.45 (1.40) 3.28 1.40 2.34 0.067
86 CHPT 19.05 20.00 21 Jan '22 29 C
P
0.693
0.697
659
33
1.02
1.92
2.94 4 Feb '22 43 C
P
0.673
0.650
5
21
1.62
2.52
4.14 (1.20) 0.79 1.20 0.66 0.067
87 APPH 4.55 5.00 28 Jan '22 36 C
P
0.781
0.916
8
4
0.25
0.70
0.95 18 Feb '22 57 C
P
0.799
0.834
8
4
0.50
0.90
1.40 (0.45) 0.31 0.45 0.69 0.065
88 PRTY 5.64 5.00 21 Jan '22 29 C
P
0.773
0.851
6
1,433
0.80
0.20
1.00 18 Feb '22 57 C
P
0.786
0.773
6
10
1.10
0.40
1.50 (0.50) 0.34 0.50 0.68 0.065
89 PRPL 13.50 10.00 21 Jan '22 29 C
P
0.779
0.868
29
20
3.50
0.10
3.60 18 Feb '22 57 C
P
0.770
0.814
17
32
3.90
0.40
4.30 (0.70) 1.02 0.70 1.46 0.063
90 ACI 29.90 31.00 21 Jan '22 29 C
P
0.486
0.518
28
30
1.15
2.25
3.40 18 Feb '22 57 C
P
0.458
0.484
1
1
1.90
3.00
4.90 (1.50) 1.67 1.50 1.11 0.062
91 AEO 23.25 23.00 14 Jan '22 22 C
P
0.526
0.500
14
2,283
1.07
0.85
1.92 18 Feb '22 57 C
P
0.484
0.480
7
1
1.95
1.67
3.62 (1.70) 1.00 1.70 0.59 0.062
92 NKLA 11.09 12.00 7 Jan '22 15 C
P
1.142
1.096
1,208
53
0.59
1.40
1.99 18 Feb '22 57 C
P
1.086
1.092
1,237
150
1.56
2.48
4.04 (2.05) 1.43 2.05 0.70 0.060
93 JBLU 14.66 13.00 18 Feb '22 57 C
P
0.504
0.459
12
32
2.05
0.35
2.40 18 Mar '22 85 C
P
0.451
0.453
1
30
2.31
0.58
2.89 (0.49) 0.78 0.49 1.59 0.059
94 BEEM 21.90 20.00 21 Jan '22 29 C
P
0.937
0.919
18
34
3.00
1.15
4.15 18 Feb '22 57 C
P
0.899
0.900
15
2
4.10
2.20
6.30 (2.15) 1.74 2.15 0.81 0.058
95 FCEL 6.46 6.50 28 Jan '22 36 C
P
1.014
1.002
65
11
0.62
0.78
1.40 4 Feb '22 43 C
P
1.008
0.951
309
2
0.94
0.96
1.90 (0.50) 0.15 0.50 0.30 0.057
96 CARA 12.66 15.00 21 Jan '22 29 C
P
0.707
0.787
49
1
0.25
2.50
2.75 18 Feb '22 57 C
P
0.708
0.730
1
1
0.85
3.20
4.05 (1.30) 1.04 1.30 0.80 0.056
97 T 24.87 25.00 7 Jan '22 15 C
P
0.204
0.354
1,949
697
0.33
0.76
1.09 18 Feb '22 57 C
P
0.194
0.309
918
2,341
0.71
1.32
2.03 (0.94) 0.74 0.94 0.79 0.055
98 UNG 12.10 12.50 21 Jan '22 29 C
P
0.649
0.671
24
54
0.68
1.11
1.79 4 Feb '22 43 C
P
0.626
0.639
3
1
0.91
1.33
2.24 (0.45) 0.74 0.45 1.64 0.054
99 M 25.14 25.00 14 Jan '22 22 C
P
0.621
0.576
7
3
1.50
1.29
2.79 18 Feb '22 57 C
P
0.583
0.560
605
525
2.41
2.19
4.60 (1.81) 1.66 1.81 0.92 0.054
100 AI 34.25 25.00 21 Jan '22 29 C
P
0.806
0.785
19
1,926
9.40
0.20
9.60 18 Feb '22 57 C
P
0.755
0.782
2
27
10.10
0.75
10.85 (1.25) 2.91 1.25 2.33 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.