Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Iron Condor Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from December 20, 2017. You must subscribe to get the latest data.
# Stock Stock
Price
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 FINL 11.69 19 Jan '18 30 11.00
12.00
P
C
0.738
0.745
1,961
2,283
0.50
0.75
1.25 10.00
13.00
P
C
0.764
0.666
176
1,718
0.40
0.45
0.85 0.40 -0.40 0.60 -0.67 0.053
2 HIMX 9.84 19 Jan '18 30 9.50
10.00
P
C
0.594
0.597
6
176
0.45
0.55
1.00 9.00
10.50
P
C
0.589
0.557
117
542
0.35
0.40
0.75 0.25 -0.25 0.25 -1.00 0.045
3 NUGT 29.11 12 Jan '18 23 29.00
29.50
P
C
0.604
0.579
10
47
1.57
1.35
2.92 28.50
30.00
P
C
0.572
0.571
1
22
1.54
1.39
2.93 (0.01) 0.01 0.51 0.02 0.040
4 TROX 20.18 16 Feb '18 58 20.00
21.00
P
C
0.704
0.750
65
14,143
2.05
2.05
4.10 19.00
22.00
P
C
0.696
0.718
12
5
1.75
1.70
3.45 0.65 -0.65 0.35 -1.86 0.039
5 HRB 27.85 19 Jan '18 30 27.00
28.00
P
C
0.274
0.273
48
37
0.45
0.70
1.15 26.00
29.00
P
C
0.268
0.241
34
18
0.30
0.45
0.75 0.40 -0.40 0.60 -0.67 0.038
6 SO 49.94 16 Feb '18 58 49.00
50.00
P
C
0.189
0.158
1
33
0.89
1.10
1.99 48.00
52.50
P
C
0.181
0.130
6
52
0.77
0.32
1.09 0.90 -0.90 1.60 -0.56 0.036
7 GES 17.73 19 Jan '18 30 17.00
18.00
P
C
0.356
0.356
2
51
0.35
0.55
0.90 16.00
19.00
P
C
0.363
0.314
2
3
0.20
0.30
0.50 0.40 -0.40 0.60 -0.67 0.034
8 NUGT 29.11 5 Jan '18 16 29.00
29.50
P
C
0.571
0.546
26
65
1.16
1.00
2.16 28.50
30.00
P
C
0.537
0.546
182
141
1.12
0.97
2.09 0.07 -0.07 0.43 -0.16 0.033
9 X 34.37 5 Jan '18 16 34.00
34.50
P
C
0.359
0.370
3
139
0.73
0.91
1.64 33.50
35.00
P
C
0.329
0.370
8
83
0.72
0.88
1.60 0.04 -0.04 0.46 -0.09 0.031
10 APO 32.61 19 Jan '18 30 32.00
33.00
P
C
0.222
0.235
24
7
0.45
0.55
1.00 31.00
34.00
P
C
0.213
0.220
38
42
0.30
0.35
0.65 0.35 -0.35 0.65 -0.54 0.024
11 NUGT 29.11 19 Jan '18 30 29.00
29.50
P
C
0.604
0.588
119
352
1.87
1.67
3.54 28.50
30.00
P
C
0.596
0.574
21
405
1.73
1.59
3.32 0.22 -0.22 0.28 -0.79 0.023
12 SLCA 31.10 19 Jan '18 30 31.00
32.00
P
C
0.437
0.455
15
61
1.40
1.10
2.50 30.00
33.00
P
C
0.426
0.444
177
86
1.10
0.90
2.00 0.50 -0.50 0.50 -1.00 0.022
13 FTR 7.34 16 Feb '18 58 7.00
8.00
P
C
0.960
0.712
1,512
42
0.90
0.55
1.45 6.00
9.00
P
C
0.931
0.719
32
348
0.50
0.40
0.90 0.55 -0.55 0.45 -1.22 0.022
14 JUNO 44.71 16 Feb '18 58 42.50
45.00
P
C
0.635
0.665
83
98
3.20
4.50
7.70 40.00
47.50
P
C
0.633
0.646
34
46
2.50
3.60
6.10 1.60 -1.60 0.90 -1.78 0.021
15 WGO 54.75 19 Jan '18 30 50.00
55.00
P
C
0.386
0.346
93
297
0.55
1.95
2.50 49.00
60.00
P
C
0.379
0.332
9
376
0.55
0.50
1.05 1.45 -1.45 3.55 -0.41 0.020
16 FE 30.59 16 Feb '18 58 30.00
31.00
P
C
0.181
0.222
36
1
0.70
0.60
1.30 29.00
32.00
P
C
0.188
0.194
103
17
0.50
0.40
0.90 0.40 -0.40 0.60 -0.67 0.020
17 TWLO 25.09 19 Jan '18 30 25.00
25.50
P
C
0.341
0.348
50
22
0.90
0.79
1.69 24.50
26.00
P
C
0.330
0.338
10
33
0.73
0.64
1.37 0.32 -0.32 0.18 -1.78 0.020
18 KMX 68.47 19 Jan '18 30 68.00
68.50
P
C
0.318
0.346
89
18
2.10
2.40
4.50 67.50
69.00
P
C
0.310
0.336
184
48
2.20
2.55
4.75 (0.25) 0.25 0.75 0.33 0.018
19 FOX 33.86 16 Feb '18 58 33.00
34.00
P
C
0.208
0.244
7
3
0.60
1.05
1.65 32.00
35.00
P
C
0.208
0.225
8
7
0.50
0.90
1.40 0.25 -0.25 0.75 -0.33 0.018
20 CTL 17.15 26 Jan '18 37 17.00
17.50
P
C
0.403
0.427
3
10
0.70
0.70
1.40 16.50
18.00
P
C
0.391
0.421
1
100
0.60
0.65
1.25 0.15 -0.15 0.35 -0.43 0.018
21 OIH 25.00 19 Jan '18 30 25.00
25.50
P
C
0.235
0.246
1,118
2,109
0.62
0.45
1.07 24.50
26.00
P
C
0.228
0.238
3
1,468
0.45
0.33
0.78 0.29 -0.29 0.21 -1.38 0.016
22 WMT 98.75 12 Jan '18 23 98.50
99.00
P
C
0.159
0.178
30
14
1.14
1.48
2.62 98.00
99.50
P
C
0.151
0.171
5
5
1.29
1.45
2.74 (0.12) 0.12 0.62 0.19 0.015
23 TRGP 45.54 19 Jan '18 30 45.00
46.00
P
C
0.254
0.261
16
74
0.95
1.05
2.00 44.00
47.00
P
C
0.255
0.246
113
513
0.75
0.85
1.60 0.40 -0.40 0.60 -0.67 0.014
24 CONN 34.50 19 Jan '18 30 34.00
35.00
P
C
0.496
0.501
29
26
1.65
1.60
3.25 33.00
36.00
P
C
0.503
0.480
1
2
1.40
1.40
2.80 0.45 -0.45 0.55 -0.82 0.014
25 PYPL 74.00 12 Jan '18 23 73.50
74.00
P
C
0.238
0.256
8
6
1.48
1.80
3.28 73.00
75.00
P
C
0.232
0.249
10
32
1.37
1.47
2.84 0.44 -0.44 0.56 -0.79 0.014
26 LYB 109.92 19 Jan '18 30 109.00
110.00
P
C
0.174
0.188
1
333
1.65
2.10
3.75 108.00
111.00
P
C
0.171
0.178
1
12
1.45
1.85
3.30 0.45 -0.45 0.55 -0.82 0.014
27 KMI 17.76 26 Jan '18 37 17.50
18.00
P
C
0.210
0.229
52
21
0.28
0.35
0.63 17.00
18.50
P
C
0.208
0.217
1
305
0.20
0.24
0.44 0.19 -0.19 0.31 -0.61 0.014
28 JNUG 15.75 19 Jan '18 30 15.50
16.00
P
C
0.752
0.732
9
255
1.16
1.13
2.29 15.00
16.50
P
C
0.742
0.729
191
68
1.03
1.10
2.13 0.16 -0.16 0.34 -0.47 0.014
29 KSS 53.13 19 Jan '18 30 53.00
53.50
P
C
0.393
0.407
107
110
2.20
2.20
4.40 52.50
54.00
P
C
0.394
0.393
1
15
2.20
2.15
4.35 0.05 -0.05 0.45 -0.11 0.013
30 SOHU 44.05 19 Jan '18 30 42.50
45.00
P
C
0.341
0.365
118
28
0.90
1.30
2.20 40.00
47.50
P
C
0.332
0.362
11
62
0.35
0.80
1.15 1.05 -1.05 1.45 -0.72 0.012
31 TER 43.00 19 Jan '18 30 42.00
43.00
P
C
0.244
0.249
15
40
0.65
1.15
1.80 41.00
45.00
P
C
0.249
0.232
2
1
0.55
0.50
1.05 0.75 -0.75 1.25 -0.60 0.012
32 JKS 23.33 19 Jan '18 30 23.00
24.00
P
C
0.612
0.445
24
5
1.40
0.75
2.15 22.00
25.00
P
C
0.609
0.436
43
258
1.05
0.60
1.65 0.50 -0.50 0.50 -1.00 0.012
33 NUE 63.85 19 Jan '18 30 63.50
64.00
P
C
0.238
0.240
80
60
1.61
1.44
3.05 63.00
64.50
P
C
0.231
0.236
4
510
1.52
1.36
2.88 0.17 -0.17 0.33 -0.52 0.012
34 TER 43.00 19 Jan '18 30 42.00
44.00
P
C
0.244
0.248
15
28
0.65
0.70
1.35 41.00
45.00
P
C
0.249
0.232
2
1
0.55
0.50
1.05 0.30 -0.30 0.70 -0.43 0.012
35 TBT 35.43 19 Jan '18 30 35.00
35.50
P
C
0.196
0.199
702
61
0.58
0.74
1.32 34.50
36.00
P
C
0.195
0.189
24
1,249
0.42
0.55
0.97 0.35 -0.35 0.15 -2.33 0.011
36 X 34.37 19 Jan '18 30 34.00
34.50
P
C
0.381
0.397
274
160
1.25
1.40
2.65 33.50
35.00
P
C
0.375
0.392
15
1,110
1.14
1.33
2.47 0.18 -0.18 0.32 -0.56 0.011
37 OIH 25.00 19 Jan '18 30 25.00
25.50
P
C
0.235
0.246
1,118
2,109
0.62
0.45
1.07 24.00
26.00
P
C
0.233
0.238
101
1,468
0.29
0.33
0.62 0.45 -0.45 0.55 -0.82 0.011
38 NKE 63.59 26 Jan '18 37 63.50
64.00
P
C
0.264
0.296
3
29
2.02
2.03
4.05 63.00
64.50
P
C
0.264
0.284
16
3
1.98
1.98
3.96 0.09 -0.09 0.41 -0.22 0.011
39 ETP 17.47 16 Feb '18 58 17.00
18.00
P
C
0.276
0.337
75
77
0.70
0.40
1.10 16.00
19.00
P
C
0.299
0.304
3
20
0.45
0.25
0.70 0.40 -0.40 0.60 -0.67 0.011
40 PYPL 74.00 19 Jan '18 30 73.50
74.00
P
C
0.239
0.250
22
473
1.69
2.03
3.72 73.00
75.00
P
C
0.236
0.243
8
797
1.62
1.70
3.32 0.40 -0.40 0.60 -0.67 0.010
41 UAA 15.17 19 Jan '18 30 15.00
15.50
P
C
0.407
0.401
128
98
0.60
0.50
1.10 14.50
16.00
P
C
0.403
0.395
17
124
0.45
0.38
0.83 0.27 -0.27 0.23 -1.17 0.010
42 HCN 63.66 16 Feb '18 58 62.50
65.00
P
C
0.156
0.192
17
13
1.35
0.85
2.20 60.00
67.50
P
C
0.173
0.166
5
17
0.70
0.35
1.05 1.15 -1.15 1.35 -0.85 0.010
43 XLE 70.33 12 Jan '18 23 70.00
70.50
P
C
0.121
0.136
1
3
0.64
0.77
1.41 69.50
71.00
P
C
0.122
0.126
4
14
0.57
0.70
1.27 0.14 -0.14 0.36 -0.39 0.009
44 PSX 100.72 12 Jan '18 23 100.00
101.00
P
C
0.138
0.152
3
28
0.90
1.25
2.15 99.50
102.00
P
C
0.143
0.138
3
1
0.95
1.05
2.00 0.15 -0.15 0.85 -0.18 0.009
45 LIT 40.06 19 Jan '18 30 40.00
41.00
P
C
0.335
0.137
61
3
1.45
0.25
1.70 39.00
42.00
P
C
0.302
0.161
10
203
1.05
0.20
1.25 0.45 -0.45 0.55 -0.82 0.009
46 MU 45.75 5 Jan '18 16 45.50
46.00
P
C
0.385
0.398
255
1,283
1.32
1.38
2.70 45.00
46.50
P
C
0.381
0.393
151
341
1.18
1.19
2.37 0.33 -0.33 0.17 -1.94 0.009
47 VXX 27.84 5 Jan '18 16 27.50
28.00
P
C
0.477
0.495
1,245
401
0.92
1.05
1.97 27.00
28.50
P
C
0.444
0.519
280
66
0.67
0.97
1.64 0.33 -0.33 0.17 -1.94 0.009
48 YPF 21.58 19 Jan '18 30 21.50
22.00
P
C
0.250
0.277
226
321
0.50
0.40
0.90 21.00
22.50
P
C
0.256
0.262
8
2
0.45
0.35
0.80 0.10 -0.10 0.40 -0.25 0.008
49 HBI 20.30 19 Jan '18 30 20.00
21.00
P
C
0.273
0.280
650
29
0.45
0.30
0.75 19.00
22.00
P
C
0.276
0.269
230
128
0.20
0.15
0.35 0.40 -0.40 0.60 -0.67 0.008
50 FXI 45.76 16 Feb '18 58 45.50
46.00
P
C
0.205
0.156
137
232
1.66
0.70
2.36 45.00
46.50
P
C
0.197
0.155
240
20,027
1.43
0.57
2.00 0.36 -0.36 0.14 -2.57 0.008
51 PYPL 74.00 19 Jan '18 30 73.50
74.50
P
C
0.239
0.248
22
390
1.69
1.75
3.44 73.00
75.00
P
C
0.236
0.243
8
797
1.62
1.70
3.32 0.12 -0.12 0.38 -0.32 0.008
52 DKS 29.39 19 Jan '18 30 29.00
30.00
P
C
0.325
0.347
193
167
0.85
0.85
1.70 28.00
31.00
P
C
0.321
0.343
11
39
0.55
0.60
1.15 0.55 -0.55 0.45 -1.22 0.008
53 WES 46.76 16 Feb '18 58 46.00
47.00
P
C
0.226
0.247
1
5
1.55
1.20
2.75 45.00
48.00
P
C
0.233
0.231
2
2
1.40
0.95
2.35 0.40 -0.40 0.60 -0.67 0.008
54 PSX 100.72 19 Jan '18 30 100.00
101.00
P
C
0.143
0.159
73
61
1.20
1.50
2.70 99.50
102.00
P
C
0.143
0.150
13
39
1.20
1.20
2.40 0.30 -0.30 0.70 -0.43 0.008
55 TER 43.00 16 Feb '18 58 42.00
43.00
P
C
0.310
0.321
6
2
1.55
2.10
3.65 41.00
45.00
P
C
0.319
0.304
6
10
1.35
1.35
2.70 0.95 -0.95 1.05 -0.90 0.008
56 AAL 51.92 5 Jan '18 16 51.50
52.00
P
C
0.223
0.249
42
56
0.70
0.93
1.63 51.00
52.50
P
C
0.231
0.232
5
1
0.64
0.82
1.46 0.17 -0.17 0.33 -0.52 0.008
57 TSM 39.44 16 Feb '18 58 39.00
40.00
P
C
0.203
0.223
3
7
1.00
1.00
2.00 38.00
41.00
P
C
0.211
0.207
3
5
0.75
0.80
1.55 0.45 -0.45 0.55 -0.82 0.008
58 PG 91.53 26 Jan '18 37 91.50
92.00
P
C
0.129
0.150
1
2
1.71
1.16
2.87 91.00
92.50
P
C
0.128
0.144
14
8
1.62
1.07
2.69 0.18 -0.18 0.32 -0.56 0.007
59 GDXJ 32.72 26 Jan '18 37 32.50
33.00
P
C
0.249
0.271
1
2
0.86
0.92
1.78 32.00
33.50
P
C
0.249
0.265
1
43
0.76
0.82
1.58 0.20 -0.20 0.30 -0.67 0.007
60 ALL 104.42 16 Feb '18 58 100.00
105.00
P
C
0.172
0.171
2
15
1.06
2.38
3.44 97.50
110.00
P
C
0.186
0.150
3
13
0.78
0.72
1.50 1.94 -1.94 3.06 -0.63 0.007
61 XOM 82.87 12 Jan '18 23 82.50
83.00
P
C
0.097
0.104
27
92
0.55
0.75
1.30 82.00
83.50
P
C
0.096
0.098
7
132
0.48
0.60
1.08 0.22 -0.22 0.28 -0.79 0.007
62 OHI 27.10 16 Feb '18 58 27.00
28.00
P
C
0.194
0.226
106
97
1.05
0.30
1.35 26.00
29.00
P
C
0.208
0.204
10
12
0.70
0.25
0.95 0.40 -0.40 0.60 -0.67 0.007
63 SEDG 38.20 19 Jan '18 30 38.00
39.00
P
C
0.350
0.349
20
25
1.35
1.10
2.45 37.00
40.00
P
C
0.355
0.337
1
18
1.10
0.85
1.95 0.50 -0.50 0.50 -1.00 0.007
64 RHT 122.00 19 Jan '18 30 121.00
122.00
P
C
0.236
0.243
86
133
2.70
3.30
6.00 120.00
123.00
P
C
0.235
0.237
286
531
2.40
3.10
5.50 0.50 -0.50 0.50 -1.00 0.007
65 TER 43.00 19 Jan '18 30 43.00
44.00
P
C
0.234
0.248
33
28
1.10
0.70
1.80 42.00
45.00
P
C
0.244
0.232
15
1
0.85
0.50
1.35 0.45 -0.45 0.55 -0.82 0.007
66 MTCH 31.69 19 Jan '18 30 31.00
32.00
P
C
0.351
0.315
70
38
0.85
0.95
1.80 30.00
33.00
P
C
0.364
0.295
46
60
0.65
0.70
1.35 0.45 -0.45 0.55 -0.82 0.007
67 MU 45.75 26 Jan '18 37 45.50
46.00
P
C
0.416
0.438
11
129
2.24
2.33
4.57 45.00
46.50
P
C
0.418
0.430
59
187
2.10
2.21
4.31 0.26 -0.26 0.24 -1.08 0.006
68 SCHW 51.81 19 Jan '18 30 51.50
52.00
P
C
0.237
0.241
13
25
1.10
1.30
2.40 51.00
52.50
P
C
0.233
0.239
29
4
1.05
1.25
2.30 0.10 -0.10 0.40 -0.25 0.006
69 OIH 25.00 12 Jan '18 23 24.50
25.00
P
C
0.233
0.239
3
30
0.32
0.56
0.88 24.00
25.50
P
C
0.228
0.238
23
1
0.21
0.41
0.62 0.26 -0.26 0.24 -1.08 0.006
70 PYPL 74.00 19 Jan '18 30 74.00
74.50
P
C
0.237
0.248
341
390
1.93
1.75
3.68 73.00
75.00
P
C
0.236
0.243
8
797
1.62
1.70
3.32 0.36 -0.36 0.64 -0.56 0.006
71 UTX 127.00 19 Jan '18 30 126.00
127.00
P
C
0.136
0.146
13
71
1.40
1.98
3.38 125.00
129.00
P
C
0.141
0.136
175
1
1.29
1.24
2.53 0.85 -0.85 1.15 -0.74 0.006
72 XLE 70.33 5 Jan '18 16 70.00
70.50
P
C
0.114
0.124
174
28
0.46
0.60
1.06 69.50
71.00
P
C
0.117
0.116
1
81
0.38
0.49
0.87 0.19 -0.19 0.31 -0.61 0.006
73 SLCA 31.10 16 Feb '18 58 31.00
32.00
P
C
0.442
0.468
11
11
2.05
1.85
3.90 30.00
33.00
P
C
0.447
0.457
28
3
1.75
1.60
3.35 0.55 -0.55 0.45 -1.22 0.006
74 NKE 63.59 19 Jan '18 30 63.50
64.00
P
C
0.293
0.309
89
2,139
2.04
2.02
4.06 63.00
64.50
P
C
0.295
0.302
15
607
1.90
1.84
3.74 0.32 -0.32 0.18 -1.78 0.006
75 XLU 53.00 12 Jan '18 23 52.50
53.00
P
C
0.117
0.137
3
2
0.38
0.66
1.04 52.00
54.00
P
C
0.129
0.120
1
10
0.31
0.29
0.60 0.44 -0.44 0.56 -0.79 0.005
76 SO 49.94 19 Jan '18 30 49.00
50.00
P
C
0.170
0.171
3,097
1,002
0.50
0.85
1.35 48.00
52.50
P
C
0.180
0.155
47
828
0.38
0.16
0.54 0.81 -0.81 1.69 -0.48 0.005
77 TTD 49.59 16 Feb '18 58 45.00
50.00
P
C
0.525
0.500
17
5
2.00
3.60
5.60 40.00
55.00
P
C
0.541
0.480
13
21
0.95
2.00
2.95 2.65 -2.65 2.35 -1.13 0.005
78 XRT 45.20 19 Jan '18 30 45.00
45.50
P
C
0.194
0.209
68
21
0.86
0.82
1.68 44.50
46.00
P
C
0.202
0.195
3
187
0.79
0.73
1.52 0.16 -0.16 0.34 -0.47 0.005
79 HIG 56.35 19 Jan '18 30 56.00
56.50
P
C
0.166
0.199
6
1
0.81
1.01
1.82 55.50
57.00
P
C
0.176
0.184
16
1
0.92
1.02
1.94 (0.12) 0.12 0.62 0.19 0.005
80 HFC 49.46 19 Jan '18 30 49.00
49.50
P
C
0.257
0.268
2
1
1.15
1.35
2.50 48.50
50.00
P
C
0.260
0.260
35
15
1.10
1.30
2.40 0.10 -0.10 0.40 -0.25 0.005
81 NFLX 188.82 19 Jan '18 30 187.50
190.00
P
C
0.247
0.265
631
3,048
4.60
5.00
9.60 185.00
192.50
P
C
0.253
0.254
389
119
3.80
4.00
7.80 1.80 -1.80 0.70 -2.57 0.005
82 NWL 30.21 16 Feb '18 58 30.00
31.00
P
C
0.367
0.384
463
43
1.60
1.40
3.00 29.00
32.00
P
C
0.370
0.376
114
101
1.30
1.15
2.45 0.55 -0.55 0.45 -1.22 0.005
83 WLL 24.37 19 Jan '18 30 24.00
24.50
P
C
0.530
0.551
91
10
1.24
1.41
2.65 23.50
25.00
P
C
0.534
0.542
20
83
1.11
1.28
2.39 0.26 -0.26 0.24 -1.08 0.005
84 PYPL 74.00 19 Jan '18 30 73.50
74.00
P
C
0.239
0.250
22
473
1.69
2.03
3.72 73.00
74.50
P
C
0.236
0.248
8
390
1.62
1.93
3.55 0.17 -0.17 0.33 -0.52 0.005
85 KEYS 42.93 16 Feb '18 58 42.00
43.00
P
C
0.226
0.224
2
1
0.90
1.45
2.35 41.00
44.00
P
C
0.225
0.220
2
2
0.80
1.15
1.95 0.40 -0.40 0.60 -0.67 0.005
86 KEM 15.37 19 Jan '18 30 15.00
16.00
P
C
0.503
0.534
60
309
0.45
0.65
1.10 14.00
17.00
P
C
0.518
0.514
15
65
0.40
0.40
0.80 0.30 -0.30 0.70 -0.43 0.004
87 XLU 53.00 19 Jan '18 30 52.50
53.00
P
C
0.119
0.133
69
1,812
0.47
0.78
1.25 52.00
54.00
P
C
0.126
0.122
5,121
632
0.38
0.36
0.74 0.51 -0.51 0.49 -1.04 0.004
88 DIS 109.69 12 Jan '18 23 109.00
110.00
P
C
0.152
0.177
6
12
1.24
1.68
2.92 108.00
111.00
P
C
0.155
0.170
10
56
1.06
1.41
2.47 0.45 -0.45 0.55 -0.82 0.004
89 PFE 36.46 26 Jan '18 37 36.00
36.50
P
C
0.122
0.130
2
38
0.32
0.53
0.85 35.50
37.00
P
C
0.124
0.124
4
109
0.26
0.40
0.66 0.19 -0.19 0.31 -0.61 0.004
90 AAL 51.92 19 Jan '18 30 51.50
52.00
P
C
0.238
0.255
20
88
1.17
1.41
2.58 51.00
52.50
P
C
0.243
0.246
21
2,441
1.05
1.24
2.29 0.29 -0.29 0.21 -1.38 0.004
91 WSM 53.91 16 Feb '18 58 52.50
55.00
P
C
0.292
0.304
5
11
1.90
1.85
3.75 50.00
57.50
P
C
0.301
0.290
7
20
1.20
1.10
2.30 1.45 -1.45 1.05 -1.38 0.004
92 CELG 108.27 19 Jan '18 30 108.00
109.00
P
C
0.254
0.266
51
11
2.80
2.83
5.63 107.00
110.00
P
C
0.252
0.264
216
1,183
2.56
2.54
5.10 0.53 -0.53 0.47 -1.13 0.004
93 RHT 122.00 19 Jan '18 30 121.00
122.00
P
C
0.236
0.243
86
133
2.70
3.30
6.00 120.00
124.00
P
C
0.235
0.240
286
169
2.40
2.60
5.00 1.00 -1.00 1.00 -1.00 0.004
94 MO 72.60 19 Jan '18 30 72.50
73.00
P
C
0.177
0.186
75
203
1.37
1.33
2.70 72.00
73.50
P
C
0.177
0.183
255
2,729
1.27
1.20
2.47 0.23 -0.23 0.27 -0.85 0.004
95 OIH 25.00 19 Jan '18 30 24.50
25.50
P
C
0.228
0.246
3
2,109
0.40
0.45
0.85 24.00
26.00
P
C
0.233
0.238
101
1,468
0.29
0.33
0.62 0.23 -0.23 0.27 -0.85 0.004
96 SNAP 15.50 5 Jan '18 16 15.00
15.50
P
C
0.402
0.386
42
1,030
0.28
0.48
0.76 14.50
16.00
P
C
0.404
0.381
9
541
0.17
0.32
0.49 0.27 -0.27 0.23 -1.17 0.004
97 NRG 27.00 19 Jan '18 30 27.00
28.00
P
C
0.357
0.393
201
2,607
1.05
0.75
1.80 26.00
29.00
P
C
0.373
0.373
259
76
0.75
0.55
1.30 0.50 -0.50 0.50 -1.00 0.004
98 VLO 90.16 19 Jan '18 30 90.00
90.50
P
C
0.168
0.192
103
17
1.57
1.75
3.32 89.50
91.00
P
C
0.171
0.186
135
114
1.58
1.63
3.21 0.11 -0.11 0.39 -0.28 0.004
99 YUM 82.13 19 Jan '18 30 82.00
82.50
P
C
0.146
0.143
1
17
1.19
1.03
2.22 81.50
83.00
P
C
0.150
0.135
1
27
1.21
0.99
2.20 0.02 -0.02 0.48 -0.04 0.004
100 JPM 106.14 19 Jan '18 30 106.00
107.00
P
C
0.169
0.190
73
240
2.18
1.62
3.80 105.00
108.00
P
C
0.174
0.181
3,895
215
1.85
1.26
3.11 0.69 -0.69 0.31 -2.23 0.004
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.