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 1, 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 4.40 5.00 20 Aug '21 50 C
P
1.881
1.959
85
940
0.90
1.60
2.50 17 Sep '21 78 C
P
1.631
1.726
78
102
1.20
1.85
3.05 (0.55) 1.26 0.55 2.29 0.482
2 RAIL 6.07 7.50 20 Aug '21 50 C
P
1.191
1.157
1,183
3
0.55
1.90
2.45 17 Sep '21 78 C
P
1.082
1.018
62
4
0.75
2.25
3.00 (0.55) 1.15 0.55 2.09 0.248
3 CRNT 3.79 5.00 20 Aug '21 50 C
P
0.958
0.958
33
19
0.10
1.35
1.45 17 Sep '21 78 C
P
0.915
0.851
136
1
0.30
1.55
1.85 (0.40) 0.56 0.40 1.40 0.151
4 NOK 5.37 5.50 13 Aug '21 43 C
P
0.486
0.541
52
6
0.27
0.41
0.68 17 Sep '21 78 C
P
0.437
0.442
580
58
0.38
0.53
0.91 (0.23) 0.36 0.23 1.57 0.148
5 SWN 5.62 5.00 20 Aug '21 50 C
P
0.726
0.596
27
50
0.75
0.21
0.96 17 Sep '21 78 C
P
0.615
0.564
1
21
0.99
0.33
1.32 (0.36) 0.28 0.36 0.78 0.143
6 MGNI 34.68 25.00 20 Aug '21 50 C
P
0.854
0.822
9
31
10.30
0.60
10.90 17 Sep '21 78 C
P
0.788
0.763
3
1
10.90
1.10
12.00 (1.10) 3.10 1.10 2.82 0.126
7 ENG 3.10 2.50 20 Aug '21 50 C
P
1.346
1.346
42
2
0.85
0.25
1.10 17 Sep '21 78 C
P
1.296
1.275
19
100
1.05
0.45
1.50 (0.40) 0.29 0.40 0.72 0.121
8 PETS 34.00 35.00 20 Aug '21 50 C
P
0.640
0.694
46
1
2.65
3.90
6.55 17 Sep '21 78 C
P
0.580
0.636
59
16
3.30
4.70
8.00 (1.45) 3.16 1.45 2.18 0.118
9 RLGY 19.11 17.50 20 Aug '21 50 C
P
0.550
0.534
1
68
2.35
0.75
3.10 17 Sep '21 78 C
P
0.481
0.500
11
13
2.70
1.05
3.75 (0.65) 1.21 0.65 1.86 0.102
10 MGNI 34.68 30.00 20 Aug '21 50 C
P
0.819
0.774
125
90
6.40
1.75
8.15 17 Sep '21 78 C
P
0.755
0.735
12
4
7.30
2.60
9.90 (1.75) 3.09 1.75 1.77 0.102
11 NOK 5.37 5.50 6 Aug '21 36 C
P
0.494
0.487
939
10
0.27
0.39
0.66 17 Sep '21 78 C
P
0.437
0.442
580
58
0.38
0.53
0.91 (0.25) 0.40 0.25 1.60 0.102
12 JMIA 28.65 29.00 20 Aug '21 50 C
P
0.938
0.914
51
48
3.70
4.00
7.70 17 Sep '21 78 C
P
0.871
0.881
8
34
4.50
5.00
9.50 (1.80) 3.70 1.80 2.06 0.101
13 ZNGA 10.77 10.00 20 Aug '21 50 C
P
0.478
0.442
639
42
1.08
0.34
1.42 17 Sep '21 78 C
P
0.422
0.397
220
30
1.26
0.45
1.71 (0.29) 0.60 0.29 2.07 0.101
14 ZNGA 10.77 11.00 20 Aug '21 50 C
P
0.467
0.451
806
18
0.61
0.82
1.43 17 Sep '21 78 C
P
0.419
0.399
236
12
0.74
0.94
1.68 (0.25) 0.73 0.25 2.92 0.100
15 CLNE 10.44 10.00 20 Aug '21 50 C
P
0.979
0.990
587
206
1.65
1.25
2.90 17 Sep '21 78 C
P
0.931
0.942
338
27
2.05
1.60
3.65 (0.75) 1.28 0.75 1.71 0.096
16 ROOT 9.94 12.50 20 Aug '21 50 C
P
1.079
1.053
2,123
16
0.75
3.20
3.95 17 Sep '21 78 C
P
1.021
1.016
197
25
1.10
3.70
4.80 (0.85) 1.90 0.85 2.24 0.095
17 LU 11.18 12.50 20 Aug '21 50 C
P
0.453
0.417
17
8
0.25
1.55
1.80 17 Sep '21 78 C
P
0.397
0.380
20
19
0.40
1.70
2.10 (0.30) 0.75 0.30 2.50 0.093
18 X 24.07 24.00 6 Aug '21 36 C
P
0.654
0.650
58
51
1.89
1.78
3.67 17 Sep '21 78 C
P
0.610
0.601
66
2
2.79
2.64
5.43 (1.76) 2.12 1.76 1.20 0.093
19 CLNE 10.44 9.00 20 Aug '21 50 C
P
0.955
0.947
147
81
2.15
0.70
2.85 17 Sep '21 78 C
P
0.918
0.896
1
5
2.50
1.05
3.55 (0.70) 1.07 0.70 1.53 0.087
20 SRNE 10.99 11.00 6 Aug '21 36 C
P
1.002
1.024
237
2
1.31
1.33
2.64 17 Sep '21 78 C
P
0.957
0.983
222
5
1.99
2.04
4.03 (1.39) 1.45 1.39 1.04 0.087
21 CLNE 10.44 11.00 20 Aug '21 50 C
P
1.043
1.020
899
72
1.35
1.85
3.20 17 Sep '21 78 C
P
0.991
0.986
201
61
1.70
2.30
4.00 (0.80) 1.55 0.80 1.94 0.085
22 SONO 35.65 35.00 20 Aug '21 50 C
P
0.589
0.559
167
61
3.35
2.48
5.83 17 Sep '21 78 C
P
0.538
0.526
75
101
3.90
3.15
7.05 (1.22) 2.82 1.22 2.31 0.084
23 AHT 4.32 5.00 20 Aug '21 50 C
P
1.597
1.511
1,411
330
0.75
1.35
2.10 17 Sep '21 78 C
P
1.537
1.493
1,169
119
1.05
1.65
2.70 (0.60) 1.03 0.60 1.72 0.077
24 KMI 18.43 19.00 13 Aug '21 43 C
P
0.227
0.330
5
4
0.27
1.04
1.31 17 Sep '21 78 C
P
0.211
0.271
73
8
0.60
1.30
1.90 (0.59) 0.52 0.59 0.88 0.075
25 SRNE 10.99 11.00 20 Aug '21 50 C
P
1.013
1.001
8,321
108
1.60
1.56
3.16 17 Sep '21 78 C
P
0.957
0.983
222
5
1.99
2.04
4.03 (0.87) 1.44 0.87 1.66 0.074
26 GBT 37.34 35.00 20 Aug '21 50 C
P
0.590
0.568
8
177
4.30
1.85
6.15 17 Sep '21 78 C
P
0.550
0.534
3
2
5.10
2.65
7.75 (1.60) 2.51 1.60 1.57 0.074
27 CLF 22.06 22.00 6 Aug '21 36 C
P
0.730
0.712
116
25
1.98
1.86
3.84 17 Sep '21 78 C
P
0.685
0.685
528
107
2.85
2.79
5.64 (1.80) 2.22 1.80 1.23 0.072
28 SOLO 4.04 5.00 20 Aug '21 50 C
P
1.047
1.020
140
4
0.30
1.21
1.51 17 Sep '21 78 C
P
0.985
1.013
284
30
0.43
1.42
1.85 (0.34) 0.74 0.34 2.18 0.068
29 TLRY 17.84 17.00 20 Aug '21 50 C
P
1.014
1.004
350
299
2.91
1.99
4.90 17 Sep '21 78 C
P
0.978
0.973
130
7
3.60
2.80
6.40 (1.50) 2.09 1.50 1.39 0.066
30 BLNK 39.78 40.00 20 Aug '21 50 C
P
0.785
0.894
163
127
4.35
5.20
9.55 17 Sep '21 78 C
P
0.739
0.875
291
16
5.50
6.55
12.05 (2.50) 4.49 2.50 1.80 0.066
31 WOOF 21.76 22.50 20 Aug '21 50 C
P
0.625
0.638
350
16
1.65
2.30
3.95 17 Sep '21 78 C
P
0.590
0.608
66
5
2.15
3.10
5.25 (1.30) 1.62 1.30 1.25 0.065
32 SKLZ 20.39 20.00 20 Aug '21 50 C
P
0.927
0.975
553
380
2.85
2.65
5.50 17 Sep '21 78 C
P
0.893
0.945
21
10
3.60
3.40
7.00 (1.50) 2.48 1.50 1.65 0.064
33 FROG 46.81 45.00 20 Aug '21 50 C
P
0.581
0.582
31
14
4.70
2.95
7.65 17 Sep '21 78 C
P
0.549
0.551
60
10
5.80
4.00
9.80 (2.15) 3.22 2.15 1.50 0.063
34 SRNE 10.99 10.00 20 Aug '21 50 C
P
0.963
0.997
1,102
128
1.94
1.02
2.96 17 Sep '21 78 C
P
0.944
0.953
872
1
2.40
1.44
3.84 (0.88) 1.17 0.88 1.33 0.062
35 WFC 45.42 45.00 6 Aug '21 36 C
P
0.315
0.341
6
8
1.77
1.48
3.25 17 Sep '21 78 C
P
0.291
0.306
204
144
2.70
2.53
5.23 (1.98) 1.61 1.98 0.81 0.060
36 REI 3.24 3.00 20 Aug '21 50 C
P
1.027
0.949
155
6
0.55
0.30
0.85 17 Sep '21 78 C
P
1.022
0.895
3,387
10
0.75
0.50
1.25 (0.40) 0.22 0.40 0.55 0.059
37 SPWR 28.90 29.00 20 Aug '21 50 C
P
0.707
0.716
128
504
2.93
3.05
5.98 17 Sep '21 78 C
P
0.677
0.687
31
3
3.65
3.85
7.50 (1.52) 2.77 1.52 1.82 0.059
38 SSYS 25.14 25.00 20 Aug '21 50 C
P
0.726
0.723
1
59
2.60
2.50
5.10 17 Sep '21 78 C
P
0.680
0.710
8
6
3.40
3.30
6.70 (1.60) 2.16 1.60 1.35 0.059
39 PBR 11.79 11.00 6 Aug '21 36 C
P
0.448
0.428
5
5
1.01
0.27
1.28 17 Sep '21 78 C
P
0.399
0.419
15
91
1.33
0.55
1.88 (0.60) 0.60 0.60 1.00 0.058
40 PINS 79.86 80.00 20 Aug '21 50 C
P
0.555
0.554
284
231
6.45
6.55
13.00 17 Sep '21 78 C
P
0.528
0.524
495
189
7.85
7.85
15.70 (2.70) 6.42 2.70 2.38 0.057
41 VIAC 44.95 45.00 6 Aug '21 36 C
P
0.468
0.465
29
201
2.45
2.48
4.93 17 Sep '21 78 C
P
0.432
0.444
483
291
3.60
3.75
7.35 (2.42) 2.85 2.42 1.18 0.057
42 FSLR 90.17 90.00 20 Aug '21 50 C
P
0.456
0.462
24
34
6.05
5.85
11.90 17 Sep '21 78 C
P
0.433
0.429
33
7
7.35
7.10
14.45 (2.55) 5.86 2.55 2.30 0.056
43 SRNE 10.99 10.00 6 Aug '21 36 C
P
0.965
0.986
28
1
1.73
0.78
2.51 17 Sep '21 78 C
P
0.944
0.953
872
1
2.40
1.44
3.84 (1.33) 1.20 1.33 0.90 0.054
44 UNG 12.79 13.00 20 Aug '21 50 C
P
0.450
0.458
409
44
0.75
0.91
1.66 17 Sep '21 78 C
P
0.434
0.420
36
101
0.97
1.20
2.17 (0.51) 0.69 0.51 1.35 0.054
45 BBD 5.00 5.00 20 Aug '21 50 C
P
0.339
0.475
558
564
0.20
0.30
0.50 17 Sep '21 78 C
P
0.326
0.435
267
740
0.35
0.45
0.80 (0.30) 0.11 0.30 0.37 0.053
46 ETSY 199.51 195.00 20 Aug '21 50 C
P
0.540
0.535
40
35
17.90
13.30
31.20 17 Sep '21 78 C
P
0.514
0.508
28
44
21.15
16.40
37.55 (6.35) 15.26 6.35 2.40 0.053
47 X 24.07 25.00 6 Aug '21 36 C
P
0.647
0.632
176
4
1.45
2.37
3.82 17 Sep '21 78 C
P
0.621
0.607
108
1
2.39
3.25
5.64 (1.82) 2.28 1.82 1.25 0.052
48 F 14.91 14.00 13 Aug '21 43 C
P
0.451
0.407
10
2
1.29
0.41
1.70 17 Sep '21 78 C
P
0.408
0.400
1,704
712
1.61
0.68
2.29 (0.59) 0.79 0.59 1.34 0.051
49 SCR 19.84 22.50 20 Aug '21 50 C
P
1.016
1.130
42
2
1.85
4.60
6.45 17 Sep '21 78 C
P
1.026
1.069
1
10
2.85
5.60
8.45 (2.00) 3.10 2.00 1.55 0.051
50 DBX 30.22 31.00 20 Aug '21 50 C
P
0.415
0.398
148
42
1.47
2.20
3.67 17 Sep '21 78 C
P
0.387
0.376
68
20
1.84
2.55
4.39 (0.72) 1.85 0.72 2.57 0.051
51 NOK 5.37 5.00 20 Aug '21 50 C
P
0.428
0.428
283
244
0.53
0.17
0.70 17 Sep '21 78 C
P
0.400
0.406
273
153
0.60
0.25
0.85 (0.15) 0.29 0.15 1.93 0.051
52 LSCC 55.30 55.00 20 Aug '21 50 C
P
0.498
0.498
11
46
4.10
3.80
7.90 17 Sep '21 78 C
P
0.473
0.473
20
1
5.10
4.80
9.90 (2.00) 3.64 2.00 1.82 0.050
53 JBLU 17.12 17.00 20 Aug '21 50 C
P
0.459
0.425
587
77
1.14
0.97
2.11 17 Sep '21 78 C
P
0.420
0.414
181
63
1.42
1.38
2.80 (0.69) 0.85 0.69 1.23 0.050
54 JBLU 17.12 19.00 20 Aug '21 50 C
P
0.452
0.443
675
28
0.48
2.32
2.80 17 Sep '21 78 C
P
0.426
0.419
559
25
0.70
2.59
3.29 (0.49) 1.25 0.49 2.55 0.050
55 HIMX 15.91 16.00 20 Aug '21 50 C
P
0.751
0.790
111
121
1.70
1.80
3.50 17 Sep '21 78 C
P
0.750
0.743
48
1
2.20
2.35
4.55 (1.05) 1.54 1.05 1.47 0.049
56 GE 13.48 13.00 6 Aug '21 36 C
P
0.374
0.368
359
22
0.87
0.39
1.26 17 Sep '21 78 C
P
0.350
0.344
1,200
279
1.12
0.63
1.75 (0.49) 0.72 0.49 1.47 0.049
57 INSG 9.69 10.00 20 Aug '21 50 C
P
0.723
0.716
110
80
0.85
1.15
2.00 17 Sep '21 78 C
P
0.691
0.699
132
8
1.15
1.50
2.65 (0.65) 0.86 0.65 1.32 0.049
58 Z 120.60 120.00 20 Aug '21 50 C
P
0.564
0.562
96
8
10.20
9.60
19.80 17 Sep '21 78 C
P
0.541
0.537
62
12
12.40
11.65
24.05 (4.25) 9.77 4.25 2.30 0.049
59 FCX 37.09 38.00 6 Aug '21 36 C
P
0.467
0.475
9
2
1.65
2.67
4.32 17 Sep '21 78 C
P
0.445
0.448
480
52
2.66
3.60
6.26 (1.94) 2.59 1.94 1.34 0.049
60 OTLY 23.40 25.00 20 Aug '21 50 C
P
0.693
0.693
84
96
1.70
3.30
5.00 17 Sep '21 78 C
P
0.683
0.655
22
122
2.35
4.00
6.35 (1.35) 2.27 1.35 1.68 0.048
61 HIMX 15.91 15.00 20 Aug '21 50 C
P
0.778
0.769
60
70
2.15
1.30
3.45 17 Sep '21 78 C
P
0.749
0.749
39
524
2.65
1.75
4.40 (0.95) 1.48 0.95 1.56 0.048
62 LOTZ 5.29 5.00 17 Sep '21 78 C
P
1.173
1.162
3
6
1.20
0.90
2.10 15 Oct '21 106 C
P
1.148
1.139
22
41
1.45
1.15
2.60 (0.50) 0.74 0.50 1.48 0.048
63 DDOG 104.57 105.00 20 Aug '21 50 C
P
0.476
0.471
17
16
7.00
7.40
14.40 17 Sep '21 78 C
P
0.454
0.446
7
4
8.75
8.95
17.70 (3.30) 6.95 3.30 2.11 0.047
64 MGNI 34.68 35.00 20 Aug '21 50 C
P
0.772
0.768
163
27
3.70
4.00
7.70 17 Sep '21 78 C
P
0.752
0.741
66
4
4.70
5.00
9.70 (2.00) 3.66 2.00 1.83 0.047
65 FEYE 20.18 20.00 20 Aug '21 50 C
P
0.433
0.423
30
45
1.36
1.15
2.51 17 Sep '21 78 C
P
0.410
0.400
234
2,106
1.63
1.40
3.03 (0.52) 1.24 0.52 2.38 0.046
66 SHAK 103.89 105.00 20 Aug '21 50 C
P
0.509
0.496
31
22
7.10
8.10
15.20 17 Sep '21 78 C
P
0.489
0.471
31
3
9.00
9.90
18.90 (3.70) 7.23 3.70 1.95 0.045
67 X 24.07 25.00 13 Aug '21 43 C
P
0.651
0.621
34
32
1.58
2.43
4.01 17 Sep '21 78 C
P
0.621
0.607
108
1
2.39
3.25
5.64 (1.63) 2.10 1.63 1.29 0.045
68 ERIC 12.75 12.00 20 Aug '21 50 C
P
0.298
0.311
1
5
0.89
0.24
1.13 17 Sep '21 78 C
P
0.284
0.281
18
4
1.10
0.35
1.45 (0.32) 0.42 0.32 1.31 0.044
69 NVTA 33.60 30.00 20 Aug '21 50 C
P
0.608
0.620
11
26
4.90
1.35
6.25 17 Sep '21 78 C
P
0.592
0.592
25
10
5.70
2.05
7.75 (1.50) 2.35 1.50 1.57 0.044
70 CVE 9.90 9.00 20 Aug '21 50 C
P
0.551
0.503
59
40
1.25
0.30
1.55 17 Sep '21 78 C
P
0.505
0.505
10
136
1.45
0.55
2.00 (0.45) 0.54 0.45 1.20 0.044
71 UBER 50.59 50.00 6 Aug '21 36 C
P
0.460
0.446
21
168
3.05
2.38
5.43 17 Sep '21 78 C
P
0.434
0.428
536
137
4.35
3.75
8.10 (2.67) 3.09 2.67 1.16 0.044
72 T 29.11 30.00 13 Aug '21 43 C
P
0.158
0.285
105
5
0.28
1.62
1.90 17 Sep '21 78 C
P
0.151
0.248
6,386
93
0.46
1.86
2.32 (0.42) 1.04 0.42 2.48 0.043
73 MAC 18.50 18.00 20 Aug '21 50 C
P
0.609
0.628
9
10
1.75
1.35
3.10 17 Sep '21 78 C
P
0.570
0.623
40
18
2.25
1.90
4.15 (1.05) 1.28 1.05 1.22 0.043
74 EBAY 69.80 70.00 20 Aug '21 50 C
P
0.325
0.320
163
4,309
3.15
3.30
6.45 17 Sep '21 78 C
P
0.299
0.303
232
50
3.80
4.10
7.90 (1.45) 3.12 1.45 2.15 0.043
75 VIAC 44.95 45.00 20 Aug '21 50 C
P
0.462
0.456
621
74
3.00
3.00
6.00 17 Sep '21 78 C
P
0.432
0.444
483
291
3.60
3.75
7.35 (1.35) 2.92 1.35 2.16 0.043
76 PFE 39.56 40.00 6 Aug '21 36 C
P
0.175
0.248
282
2
0.60
1.31
1.91 17 Sep '21 78 C
P
0.168
0.214
495
218
1.03
1.81
2.84 (0.93) 1.11 0.93 1.19 0.042
77 JBLU 17.12 18.00 20 Aug '21 50 C
P
0.439
0.427
1,687
37
0.74
1.54
2.28 17 Sep '21 78 C
P
0.421
0.403
203
15
0.97
1.86
2.83 (0.55) 1.06 0.55 1.93 0.042
78 CLSK 16.23 17.50 20 Aug '21 50 C
P
1.077
1.100
60
25
2.00
3.30
5.30 17 Sep '21 78 C
P
1.071
1.065
16
1
2.80
4.10
6.90 (1.60) 2.44 1.60 1.52 0.041
79 HOLX 67.99 70.00 20 Aug '21 50 C
P
0.310
0.299
24
4
2.15
4.10
6.25 17 Sep '21 78 C
P
0.288
0.280
28
2
2.85
4.80
7.65 (1.40) 2.91 1.40 2.08 0.040
80 OPEN 17.09 17.50 20 Aug '21 50 C
P
0.730
0.732
331
59
1.65
2.05
3.70 17 Sep '21 78 C
P
0.708
0.713
134
3
2.10
2.55
4.65 (0.95) 1.74 0.95 1.83 0.040
81 DBX 30.22 30.00 20 Aug '21 50 C
P
0.415
0.398
132
294
1.90
1.64
3.54 17 Sep '21 78 C
P
0.396
0.377
22
10
2.35
2.00
4.35 (0.81) 1.71 0.81 2.11 0.040
82 NVTA 33.60 32.50 20 Aug '21 50 C
P
0.599
0.604
5
4
3.40
2.35
5.75 17 Sep '21 78 C
P
0.580
0.584
20
1
4.20
3.10
7.30 (1.55) 2.55 1.55 1.65 0.040
83 CRUS 84.15 85.00 20 Aug '21 50 C
P
0.366
0.366
5
3
4.10
4.90
9.00 17 Sep '21 78 C
P
0.347
0.344
32
20
5.10
5.90
11.00 (2.00) 4.37 2.00 2.19 0.039
84 MOS 31.79 32.00 20 Aug '21 50 C
P
0.469
0.461
102
96
2.08
2.25
4.33 17 Sep '21 78 C
P
0.445
0.446
27
5
2.59
2.76
5.35 (1.02) 2.07 1.02 2.03 0.039
85 F 14.91 14.00 6 Aug '21 36 C
P
0.432
0.414
18
165
1.26
0.37
1.63 17 Sep '21 78 C
P
0.408
0.400
1,704
712
1.61
0.68
2.29 (0.66) 0.85 0.66 1.29 0.039
86 RBLX 85.83 85.00 20 Aug '21 50 C
P
0.674
0.668
398
535
8.85
7.95
16.80 17 Sep '21 78 C
P
0.658
0.646
98
109
10.80
9.85
20.65 (3.85) 8.16 3.85 2.12 0.038
87 PWR 90.76 90.00 20 Aug '21 50 C
P
0.314
0.305
2
56
4.30
3.60
7.90 17 Sep '21 78 C
P
0.292
0.290
1
1
5.40
4.60
10.00 (2.10) 3.58 2.10 1.70 0.038
88 UNM 28.83 25.00 20 Aug '21 50 C
P
0.316
0.377
2
13
3.80
0.25
4.05 17 Sep '21 78 C
P
0.291
0.365
1
283
4.20
0.55
4.75 (0.70) 1.08 0.70 1.54 0.038
89 NOK 5.37 5.00 6 Aug '21 36 C
P
0.399
0.444
114
21
0.46
0.12
0.58 17 Sep '21 78 C
P
0.400
0.406
273
153
0.60
0.25
0.85 (0.27) 0.27 0.27 1.00 0.037
90 OPEN 17.09 16.00 20 Aug '21 50 C
P
0.732
0.726
72
109
2.35
1.25
3.60 17 Sep '21 78 C
P
0.712
0.709
40
3
2.80
1.70
4.50 (0.90) 1.56 0.90 1.73 0.037
91 ALLY 50.37 50.00 20 Aug '21 50 C
P
0.319
0.335
74
6
2.50
2.28
4.78 17 Sep '21 78 C
P
0.307
0.310
19
2
3.10
2.86
5.96 (1.18) 2.17 1.18 1.84 0.037
92 BLNK 39.78 39.00 20 Aug '21 50 C
P
0.767
0.891
82
34
4.65
4.65
9.30 17 Sep '21 78 C
P
0.747
0.874
12
5
5.95
6.05
12.00 (2.70) 4.15 2.70 1.54 0.037
93 PFE 39.56 39.00 6 Aug '21 36 C
P
0.177
0.235
37
7
1.12
0.85
1.97 17 Sep '21 78 C
P
0.169
0.207
252
317
1.56
1.25
2.81 (0.84) 1.12 0.84 1.33 0.037
94 T 29.11 30.00 20 Aug '21 50 C
P
0.154
0.281
2,573
313
0.31
1.70
2.01 17 Sep '21 78 C
P
0.151
0.248
6,386
93
0.46
1.86
2.32 (0.31) 0.99 0.31 3.19 0.036
95 ARVL 15.59 15.00 20 Aug '21 50 C
P
0.750
0.791
9
38
1.90
1.35
3.25 17 Sep '21 78 C
P
0.745
0.760
10
4
2.55
2.05
4.60 (1.35) 1.10 1.35 0.81 0.036
96 FCX 37.09 37.00 6 Aug '21 36 C
P
0.465
0.458
1
23
2.13
2.06
4.19 17 Sep '21 78 C
P
0.440
0.447
99
1,336
3.10
3.05
6.15 (1.96) 2.42 1.96 1.23 0.036
97 VIAC 44.95 44.00 6 Aug '21 36 C
P
0.457
0.450
22
2
2.95
2.04
4.99 17 Sep '21 78 C
P
0.428
0.444
34
21
4.10
3.20
7.30 (2.31) 2.82 2.31 1.22 0.036
98 UPS 210.22 210.00 20 Aug '21 50 C
P
0.251
0.273
462
88
7.85
8.25
16.10 17 Sep '21 78 C
P
0.235
0.255
115
36
9.35
9.85
19.20 (3.10) 8.06 3.10 2.60 0.035
99 HOLX 67.99 65.00 20 Aug '21 50 C
P
0.314
0.304
3
478
4.70
1.65
6.35 17 Sep '21 78 C
P
0.294
0.289
21
10
5.40
2.30
7.70 (1.35) 2.76 1.35 2.04 0.035
100 SQ 241.85 240.00 20 Aug '21 50 C
P
0.462
0.459
3,584
367
17.30
15.30
32.60 17 Sep '21 78 C
P
0.447
0.440
257
279
20.95
18.70
39.65 (7.05) 16.03 7.05 2.27 0.034
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.