Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER 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 May 1, 2018. 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 HUN 29.03 15 Jun '18 45 29.00
30.00
P
C
0.325
0.321
6
110
1.20
0.70
1.90 28.00
31.00
P
C
0.340
0.281
3
801
1.00
0.60
1.60 0.30 -0.30 0.70 -0.43 0.025
2 SQQQ 17.09 15 Jun '18 45 17.00
18.00
P
C
0.565
0.605
105
68
1.20
1.00
2.20 16.00
19.00
P
C
0.504
0.646
51
53
0.80
0.90
1.70 0.50 -0.50 0.50 -1.00 0.020
3 SNAP 14.13 1 Jun '18 31 14.00
14.50
P
C
0.849
0.866
1,056
262
1.30
1.19
2.49 13.50
15.00
P
C
0.832
0.867
16
49
1.15
1.10
2.25 0.24 -0.24 0.26 -0.92 0.016
4 PSA 204.50 15 Jun '18 45 200.00
210.00
P
C
0.155
0.180
10
13
3.10
2.05
5.15 195.00
220.00
P
C
0.165
0.155
1
437
1.95
0.40
2.35 2.80 -2.80 7.20 -0.39 0.014
5 ALL 98.20 15 Jun '18 45 97.50
100.00
P
C
0.229
0.206
5
3
2.67
1.90
4.57 95.00
105.00
P
C
0.227
0.195
52
19
1.99
0.63
2.62 1.95 -1.95 3.05 -0.64 0.013
6 ECA 12.57 20 Jul '18 80 12.00
13.00
P
C
0.384
0.399
11
1
0.55
0.70
1.25 11.00
14.00
P
C
0.383
0.389
68
266
0.35
0.45
0.80 0.45 -0.45 0.55 -0.82 0.011
7 T 32.54 1 Jun '18 31 32.50
33.00
P
C
0.180
0.181
516
1,012
0.58
0.46
1.04 32.00
33.50
P
C
0.175
0.178
361
318
0.46
0.39
0.85 0.19 -0.19 0.31 -0.61 0.008
8 ROST 79.38 15 Jun '18 45 77.50
80.00
P
C
0.296
0.293
30
40
2.30
2.85
5.15 75.00
82.50
P
C
0.300
0.282
10
14
1.65
1.90
3.55 1.60 -1.60 0.90 -1.78 0.007
9 CCI 100.86 15 Jun '18 45 100.00
105.00
P
C
0.245
0.200
6
86
2.95
1.20
4.15 97.50
110.00
P
C
0.251
0.188
398
5
2.15
0.45
2.60 1.55 -1.55 3.45 -0.45 0.006
10 CRI 100.28 15 Jun '18 45 100.00
105.00
P
C
0.253
0.228
1
58
3.30
1.40
4.70 97.50
110.00
P
C
0.264
0.211
2
5
2.50
0.45
2.95 1.75 -1.75 3.25 -0.54 0.006
11 NFX 30.08 15 Jun '18 45 30.00
31.00
P
C
0.427
0.426
15
17
1.65
1.35
3.00 29.00
32.00
P
C
0.433
0.414
10
15
1.35
1.20
2.55 0.45 -0.45 0.55 -0.82 0.005
12 MRVL 20.32 1 Jun '18 31 20.00
20.50
P
C
0.407
0.418
143
72
0.74
0.86
1.60 19.50
21.00
P
C
0.406
0.413
168
101
0.63
0.74
1.37 0.23 -0.23 0.27 -0.85 0.005
13 MSFT 95.00 8 Jun '18 38 94.50
95.00
P
C
0.209
0.226
120
223
2.41
2.52
4.93 94.00
96.00
P
C
0.209
0.222
14
496
2.30
2.12
4.42 0.51 -0.51 0.49 -1.04 0.005
14 INTU 187.24 20 Jul '18 80 185.00
190.00
P
C
0.245
0.257
33
237
7.10
7.50
14.60 180.00
195.00
P
C
0.249
0.248
6
1,698
5.50
5.70
11.20 3.40 -3.40 1.60 -2.13 0.005
15 BABA 179.50 1 Jun '18 31 177.50
180.00
P
C
0.352
0.364
21
171
6.25
7.30
13.55 175.00
182.50
P
C
0.349
0.362
451
20
5.30
6.30
11.60 1.95 -1.95 0.55 -3.55 0.005
16 R 66.85 17 Aug '18 108 65.00
67.50
P
C
0.309
0.302
2
23
3.60
3.80
7.40 62.50
70.00
P
C
0.318
0.290
3
18
2.80
2.90
5.70 1.70 -1.70 0.80 -2.12 0.005
17 BAC 29.95 8 Jun '18 38 29.50
30.00
P
C
0.197
0.210
2
52
0.58
0.71
1.29 29.00
30.50
P
C
0.202
0.200
6
34
0.44
0.51
0.95 0.34 -0.34 0.16 -2.12 0.004
18 SLCA 30.34 15 Jun '18 45 30.00
31.00
P
C
0.431
0.427
64
20
1.60
1.50
3.10 29.00
32.00
P
C
0.432
0.422
10
38
1.25
1.15
2.40 0.70 -0.70 0.30 -2.33 0.004
19 IVZ 28.44 15 Jun '18 45 28.00
29.00
P
C
0.248
0.241
32
2
0.85
0.55
1.40 27.00
30.00
P
C
0.259
0.227
8
25
0.55
0.35
0.90 0.50 -0.50 0.50 -1.00 0.004
20 TER 33.51 20 Jul '18 80 33.00
34.00
P
C
0.340
0.333
68
39
1.80
1.80
3.60 32.00
35.00
P
C
0.349
0.321
26
49
1.50
1.50
3.00 0.60 -0.60 0.40 -1.50 0.004
21 BA 329.54 8 Jun '18 38 327.50
330.00
P
C
0.268
0.278
6
15
10.80
10.70
21.50 325.00
332.50
P
C
0.272
0.271
45
3
10.05
9.80
19.85 1.65 -1.65 0.85 -1.94 0.003
22 M 30.74 8 Jun '18 38 30.50
31.00
P
C
0.452
0.490
5
12
1.63
1.63
3.26 30.00
31.50
P
C
0.455
0.483
9
1
1.62
1.65
3.27 (0.01) 0.01 0.51 0.02 0.003
23 KHC 55.70 20 Jul '18 80 55.00
57.50
P
C
0.257
0.232
70
26
2.25
1.55
3.80 52.50
60.00
P
C
0.257
0.228
7
254
1.35
0.95
2.30 1.50 -1.50 1.00 -1.50 0.003
24 MSFT 95.00 8 Jun '18 38 94.50
95.50
P
C
0.209
0.225
120
266
2.41
2.29
4.70 94.00
96.00
P
C
0.209
0.222
14
496
2.30
2.12
4.42 0.28 -0.28 0.22 -1.27 0.003
25 CAT 144.42 8 Jun '18 38 144.00
145.00
P
C
0.258
0.268
10
30
4.45
4.65
9.10 143.00
146.00
P
C
0.258
0.266
51
225
4.15
4.30
8.45 0.65 -0.65 0.35 -1.86 0.003
26 IBM 145.00 8 Jun '18 38 144.00
145.00
P
C
0.161
0.174
20
3
3.15
2.51
5.66 143.00
147.00
P
C
0.164
0.169
9
7
2.82
1.78
4.60 1.06 -1.06 0.94 -1.13 0.003
27 WMT 87.41 1 Jun '18 31 87.00
87.50
P
C
0.284
0.247
4
1
2.62
2.43
5.05 86.50
88.00
P
C
0.285
0.243
21
7
2.49
2.27
4.76 0.29 -0.29 0.21 -1.38 0.003
28 DUK 79.83 15 Jun '18 45 77.50
80.00
P
C
0.158
0.164
134
65
1.00
1.25
2.25 75.00
82.50
P
C
0.171
0.148
3
33
0.55
0.55
1.10 1.15 -1.15 1.35 -0.85 0.003
29 MSFT 95.00 1 Jun '18 31 94.50
95.00
P
C
0.205
0.224
27
181
2.15
2.22
4.37 94.00
96.00
P
C
0.207
0.219
23
67
2.04
1.82
3.86 0.51 -0.51 0.49 -1.04 0.003
30 MPLX 35.73 15 Jun '18 45 35.00
36.00
P
C
0.280
0.184
11
40
1.00
0.70
1.70 34.00
37.00
P
C
0.275
0.187
364
33
0.70
0.50
1.20 0.50 -0.50 0.50 -1.00 0.002
31 FB 173.86 8 Jun '18 38 172.50
175.00
P
C
0.233
0.247
20
22
4.45
4.90
9.35 170.00
177.50
P
C
0.238
0.239
42
22
3.60
3.85
7.45 1.90 -1.90 0.60 -3.17 0.002
32 SNAP 14.13 8 Jun '18 38 14.00
14.50
P
C
0.778
0.804
154
33
1.29
1.27
2.56 13.50
15.00
P
C
0.786
0.794
15
31
1.13
1.15
2.28 0.28 -0.28 0.22 -1.27 0.002
33 MSFT 95.00 8 Jun '18 38 94.50
95.00
P
C
0.209
0.226
120
223
2.41
2.52
4.93 94.00
95.50
P
C
0.209
0.225
14
266
2.30
2.36
4.66 0.27 -0.27 0.23 -1.17 0.002
34 WFC 52.56 1 Jun '18 31 52.50
53.00
P
C
0.196
0.209
82
15
1.30
0.88
2.18 52.00
53.50
P
C
0.196
0.207
75
75
1.13
0.74
1.87 0.31 -0.31 0.19 -1.63 0.002
35 DIA 240.76 1 Jun '18 31 240.00
241.00
P
C
0.148
0.141
22
20
3.65
3.75
7.40 239.00
242.00
P
C
0.149
0.138
1
17
3.40
3.40
6.80 0.60 -0.60 0.40 -1.50 0.002
36 CAR 47.94 17 Aug '18 108 47.00
48.00
P
C
0.422
0.443
29
1
3.70
4.40
8.10 46.00
49.00
P
C
0.421
0.442
3
33
3.50
4.30
7.80 0.30 -0.30 0.70 -0.43 0.002
37 QQQ 162.78 1 Jun '18 31 162.50
163.00
P
C
0.173
0.188
92
86
3.10
3.40
6.50 162.00
163.50
P
C
0.175
0.185
61
27
2.98
3.25
6.23 0.27 -0.27 0.23 -1.17 0.002
38 UNP 132.73 1 Jun '18 31 132.00
133.00
P
C
0.215
0.228
65
4
3.15
3.05
6.20 131.00
134.00
P
C
0.217
0.224
24
39
2.83
2.66
5.49 0.71 -0.71 0.29 -2.45 0.002
39 DIS 100.06 8 Jun '18 38 100.00
101.00
P
C
0.213
0.226
32
4
2.65
2.45
5.10 99.50
102.00
P
C
0.214
0.224
10
16
2.52
2.09
4.61 0.49 -0.49 0.51 -0.96 0.001
40 FAST 49.36 15 Jun '18 45 49.00
50.00
P
C
0.248
0.254
36
72
1.45
1.40
2.85 48.00
52.50
P
C
0.257
0.243
208
27
1.20
0.65
1.85 1.00 -1.00 1.50 -0.67 0.001
41 JNJ 126.01 8 Jun '18 38 126.00
127.00
P
C
0.149
0.168
37
4
2.81
1.89
4.70 125.00
128.00
P
C
0.153
0.163
17
1
2.39
1.52
3.91 0.79 -0.79 0.21 -3.76 0.001
42 PM 81.20 8 Jun '18 38 81.00
81.50
P
C
0.193
0.210
80
23
1.86
2.00
3.86 80.50
82.00
P
C
0.195
0.207
5
2
1.73
1.84
3.57 0.29 -0.29 0.21 -1.38 0.001
43 MSFT 95.00 1 Jun '18 31 94.50
95.00
P
C
0.205
0.224
27
181
2.15
2.22
4.37 94.00
95.50
P
C
0.207
0.221
23
43
2.04
2.05
4.09 0.28 -0.28 0.22 -1.27 0.001
44 EEM 46.69 20 Jul '18 80 46.50
47.00
P
C
0.184
0.179
2
137
1.47
1.41
2.88 46.00
47.50
P
C
0.188
0.174
20
11
1.31
1.20
2.51 0.37 -0.37 0.13 -2.85 0.001
45 XOM 76.95 1 Jun '18 31 76.50
77.00
P
C
0.172
0.182
1
11
1.66
1.23
2.89 76.00
77.50
P
C
0.174
0.179
3
21
1.47
1.04
2.51 0.38 -0.38 0.12 -3.17 0.001
46 HA 41.30 15 Jun '18 45 41.00
42.00
P
C
0.352
0.343
26
5
1.80
1.60
3.40 40.00
43.00
P
C
0.354
0.340
4
8
1.50
1.35
2.85 0.55 -0.55 0.45 -1.22 0.001
47 XLF 27.46 1 Jun '18 31 27.00
27.50
P
C
0.167
0.172
55
5
0.31
0.51
0.82 26.50
28.00
P
C
0.178
0.160
13
23
0.22
0.30
0.52 0.30 -0.30 0.20 -1.50 0.001
48 NVDA 227.14 1 Jun '18 31 225.00
227.50
P
C
0.437
0.443
17
25
10.35
11.45
21.80 222.50
230.00
P
C
0.441
0.438
10
30
9.40
10.35
19.75 2.05 -2.05 0.45 -4.56 0.001
49 STT 98.40 15 Jun '18 45 97.50
100.00
P
C
0.218
0.226
10
50
2.52
2.37
4.89 95.00
105.00
P
C
0.230
0.213
12
40
1.74
0.84
2.58 2.31 -2.31 2.69 -0.86 0.001
50 INTU 187.24 15 Jun '18 45 185.00
190.00
P
C
0.260
0.274
1
13
5.50
5.80
11.30 180.00
195.00
P
C
0.266
0.267
3
11
4.00
4.10
8.10 3.20 -3.20 1.80 -1.78 0.001
51 TRGP 46.68 15 Jun '18 45 46.00
47.00
P
C
0.312
0.313
8
21
1.65
1.85
3.50 45.00
48.00
P
C
0.317
0.307
7
28
1.35
1.50
2.85 0.65 -0.65 0.35 -1.86 0.001
52 TJX 83.57 20 Jul '18 80 82.50
85.00
P
C
0.203
0.207
8
73
2.70
2.40
5.10 80.00
87.50
P
C
0.211
0.198
48
22
1.90
1.55
3.45 1.65 -1.65 0.85 -1.94 0.001
53 XLE 73.36 1 Jun '18 31 73.00
73.50
P
C
0.185
0.190
5
11
1.38
1.53
2.91 72.50
74.00
P
C
0.188
0.187
31
10
1.22
1.33
2.55 0.36 -0.36 0.14 -2.57 0.001
54 UTX 118.96 1 Jun '18 31 118.00
119.00
P
C
0.211
0.220
33
47
2.59
2.61
5.20 117.00
120.00
P
C
0.216
0.214
15
26
2.53
2.24
4.77 0.43 -0.43 0.57 -0.75 0.001
55 RTN 202.08 17 Aug '18 108 200.00
210.00
P
C
0.217
0.227
41
246
8.55
6.35
14.90 195.00
220.00
P
C
0.223
0.220
29
196
6.75
3.50
10.25 4.65 -4.65 5.35 -0.87 0.000
56 MMM 195.02 1 Jun '18 31 195.00
197.50
P
C
0.196
0.203
4
1
4.95
2.95
7.90 192.50
200.00
P
C
0.202
0.197
27
9
3.95
2.15
6.10 1.80 -1.80 0.70 -2.57 0.000
57 MLM 195.13 15 Jun '18 45 195.00
200.00
P
C
0.276
0.284
21
1
7.50
5.30
12.80 190.00
210.00
P
C
0.286
0.274
13
4
5.70
2.55
8.25 4.55 -4.55 5.45 -0.83 0.000
58 NVDA 227.14 8 Jun '18 38 225.00
227.50
P
C
0.419
0.427
5
35
11.05
12.25
23.30 222.50
230.00
P
C
0.423
0.423
5
13
10.10
11.15
21.25 2.05 -2.05 0.45 -4.56 0.000
59 EEM 46.69 15 Jun '18 45 46.50
47.00
P
C
0.169
0.191
10,220
29,222
0.98
1.09
2.07 46.00
47.50
P
C
0.175
0.185
185
8
0.84
0.88
1.72 0.35 -0.35 0.15 -2.33 0.000
60 TJX 83.57 15 Jun '18 45 82.50
85.00
P
C
0.226
0.227
390
103
2.20
1.85
4.05 80.00
87.50
P
C
0.237
0.216
14
3
1.45
1.05
2.50 1.55 -1.55 0.95 -1.63 0.000
61 GLD 123.71 1 Jun '18 31 123.50
124.00
P
C
0.094
0.110
214
184
1.22
1.42
2.64 123.00
124.50
P
C
0.094
0.109
130
154
1.04
1.24
2.28 0.36 -0.36 0.14 -2.57 0.000
62 MRK 57.98 1 Jun '18 31 57.50
58.00
P
C
0.185
0.195
6
13
0.95
1.22
2.17 57.00
58.50
P
C
0.190
0.191
20
139
0.90
1.14
2.04 0.13 -0.13 0.37 -0.35 0.000
63 STLD 44.12 17 Aug '18 108 44.00
45.00
P
C
0.317
0.333
2
1
2.90
2.65
5.55 43.00
46.00
P
C
0.320
0.330
21
1
2.60
2.40
5.00 0.55 -0.55 0.45 -1.22 0.000
64 SPY 264.96 1 Jun '18 31 264.50
265.00
P
C
0.124
0.141
12
83
3.55
4.31
7.86 264.00
265.50
P
C
0.126
0.139
295
3
3.43
4.08
7.51 0.35 -0.35 0.15 -2.33 0.000
65 C 68.25 8 Jun '18 38 68.00
68.50
P
C
0.203
0.184
15
8
1.61
1.47
3.08 67.50
69.00
P
C
0.205
0.181
3
105
1.47
1.29
2.76 0.32 -0.32 0.18 -1.78 0.000
66 JNUG 14.07 1 Jun '18 31 14.00
14.50
P
C
0.750
0.688
4
20
1.12
0.86
1.98 13.50
15.00
P
C
0.740
0.698
12
2
0.98
0.84
1.82 0.16 -0.16 0.34 -0.47 0.000
67 IBM 145.00 1 Jun '18 31 145.00
146.00
P
C
0.161
0.171
48
12
3.40
1.75
5.15 144.00
147.00
P
C
0.163
0.169
1
13
3.05
1.48
4.53 0.62 -0.62 0.38 -1.63 0.000
68 ICE 72.34 15 Jun '18 45 70.00
72.50
P
C
0.221
0.214
23
468
1.15
2.05
3.20 67.50
75.00
P
C
0.236
0.199
1
470
0.70
1.05
1.75 1.45 -1.45 1.05 -1.38 -0.000
69 DIA 240.76 20 Jul '18 80 240.00
241.00
P
C
0.153
0.149
15
42
6.30
6.60
12.90 239.00
242.00
P
C
0.156
0.147
23
20
6.15
6.20
12.35 0.55 -0.55 0.45 -1.22 -0.000
70 X 32.19 8 Jun '18 38 32.00
32.50
P
C
0.482
0.497
16
41
1.90
1.87
3.77 31.50
33.00
P
C
0.485
0.494
57
1
1.70
1.70
3.40 0.37 -0.37 0.13 -2.85 -0.000
71 HD 184.63 1 Jun '18 31 182.50
185.00
P
C
0.207
0.222
3
14
3.65
4.10
7.75 180.00
187.50
P
C
0.212
0.217
20
6
2.97
3.25
6.22 1.53 -1.53 0.97 -1.58 -0.000
72 THC 28.52 1 Jun '18 31 28.50
29.00
P
C
0.487
0.472
22
1
1.50
1.25
2.75 28.00
29.50
P
C
0.487
0.472
16
20
1.45
1.25
2.70 0.05 -0.05 0.45 -0.11 -0.000
73 JPM 108.78 1 Jun '18 31 108.00
109.00
P
C
0.188
0.199
15
25
1.97
2.39
4.36 107.00
110.00
P
C
0.193
0.194
1
3
1.65
1.94
3.59 0.77 -0.77 0.23 -3.35 -0.000
74 DIA 240.76 29 Jun '18 59 240.00
241.00
P
C
0.154
0.147
25
1
5.40
5.50
10.90 239.00
242.00
P
C
0.156
0.145
1
2
5.25
5.15
10.40 0.50 -0.50 0.50 -1.00 -0.001
75 INTC 53.33 1 Jun '18 31 53.00
53.50
P
C
0.272
0.280
2
14
1.63
1.51
3.14 52.50
54.00
P
C
0.273
0.279
21
24
1.42
1.32
2.74 0.40 -0.40 0.10 -4.00 -0.001
76 NCLH 53.86 15 Jun '18 45 52.50
55.00
P
C
0.309
0.304
74
179
1.55
1.75
3.30 50.00
57.50
P
C
0.323
0.291
136
18
0.95
1.00
1.95 1.35 -1.35 1.15 -1.17 -0.001
77 AEM 42.22 17 Aug '18 108 42.00
43.00
P
C
0.256
0.280
2
47
2.23
2.17
4.40 41.00
44.00
P
C
0.259
0.277
3
5
1.82
1.80
3.62 0.78 -0.78 0.22 -3.55 -0.001
78 FB 173.86 1 Jun '18 31 172.50
175.00
P
C
0.233
0.242
56
107
3.95
4.30
8.25 170.00
177.50
P
C
0.240
0.236
28
228
3.15
3.30
6.45 1.80 -1.80 0.70 -2.57 -0.001
79 EL 144.93 15 Jun '18 45 140.00
145.00
P
C
0.277
0.282
33
61
3.30
5.40
8.70 135.00
150.00
P
C
0.296
0.264
1
84
2.30
3.40
5.70 3.00 -3.00 2.00 -1.50 -0.001
80 KR 24.76 1 Jun '18 31 24.50
25.00
P
C
0.270
0.287
145
15
0.68
0.63
1.31 24.00
25.50
P
C
0.279
0.280
30
12
0.53
0.48
1.01 0.30 -0.30 0.20 -1.50 -0.001
81 EMN 102.14 15 Jun '18 45 100.00
105.00
P
C
0.235
0.207
1
2,111
2.25
1.75
4.00 97.50
110.00
P
C
0.244
0.199
1
3
1.65
0.65
2.30 1.70 -1.70 3.30 -0.52 -0.001
82 MSFT 95.00 1 Jun '18 31 94.50
95.50
P
C
0.205
0.221
27
43
2.15
1.97
4.12 94.00
96.00
P
C
0.207
0.219
23
67
2.04
1.82
3.86 0.26 -0.26 0.24 -1.08 -0.001
83 MSFT 95.00 8 Jun '18 38 95.00
95.50
P
C
0.205
0.225
39
266
2.66
2.29
4.95 94.00
96.00
P
C
0.209
0.222
14
496
2.30
2.12
4.42 0.53 -0.53 0.47 -1.13 -0.001
84 FMC 79.81 20 Jul '18 80 77.50
80.00
P
C
0.279
0.288
2
1
2.95
4.00
6.95 75.00
82.50
P
C
0.291
0.278
3
39
2.35
3.00
5.35 1.60 -1.60 0.90 -1.78 -0.001
85 PFE 35.40 1 Jun '18 31 35.00
35.50
P
C
0.155
0.160
206
229
0.58
0.45
1.03 34.50
36.00
P
C
0.161
0.155
68
137
0.41
0.30
0.71 0.32 -0.32 0.18 -1.78 -0.001
86 CPB 40.95 15 Jun '18 45 40.00
41.00
P
C
0.298
0.284
28
35
1.20
1.60
2.80 39.00
42.00
P
C
0.304
0.278
1
36
0.95
1.20
2.15 0.65 -0.65 0.35 -1.86 -0.001
87 MSFT 95.00 8 Jun '18 38 95.00
95.50
P
C
0.205
0.225
39
266
2.66
2.29
4.95 94.50
96.00
P
C
0.209
0.222
120
496
2.54
2.12
4.66 0.29 -0.29 0.21 -1.38 -0.001
88 BABA 179.50 8 Jun '18 38 177.50
180.00
P
C
0.348
0.357
1
49
6.80
7.85
14.65 175.00
182.50
P
C
0.346
0.361
2
59
5.95
7.05
13.00 1.65 -1.65 0.85 -1.94 -0.001
89 LEN 53.91 17 Aug '18 108 52.50
55.00
P
C
0.285
0.301
3
55
2.58
2.99
5.57 50.00
57.50
P
C
0.299
0.288
32
3,492
1.78
2.02
3.80 1.77 -1.77 0.73 -2.42 -0.001
90 APD 162.49 15 Jun '18 45 160.00
165.00
P
C
0.170
0.169
38
19
2.60
2.70
5.30 155.00
170.00
P
C
0.188
0.153
1
1
1.55
1.15
2.70 2.60 -2.60 2.40 -1.08 -0.002
91 BP 44.80 1 Jun '18 31 44.50
45.00
P
C
0.180
0.198
5
7
1.07
0.67
1.74 44.00
45.50
P
C
0.185
0.195
2
8
0.85
0.52
1.37 0.37 -0.37 0.13 -2.85 -0.002
92 GD 197.30 1 Jun '18 31 195.00
197.50
P
C
0.216
0.224
6
5
3.70
4.90
8.60 192.50
200.00
P
C
0.223
0.219
1
1
3.10
4.00
7.10 1.50 -1.50 1.00 -1.50 -0.002
93 KLAC 102.33 15 Jun '18 45 100.00
105.00
P
C
0.310
0.312
24
4
3.40
2.95
6.35 97.50
110.00
P
C
0.318
0.305
6
8
2.70
1.65
4.35 2.00 -2.00 3.00 -0.67 -0.002
94 BAC 29.95 1 Jun '18 31 29.50
30.00
P
C
0.207
0.195
99
181
0.49
0.63
1.12 29.00
30.50
P
C
0.213
0.190
40
132
0.37
0.45
0.82 0.30 -0.30 0.20 -1.50 -0.002
95 NFLX 313.30 8 Jun '18 38 312.50
315.00
P
C
0.335
0.350
1
23
12.90
13.15
26.05 310.00
317.50
P
C
0.339
0.347
7
1
12.10
12.30
24.40 1.65 -1.65 0.85 -1.94 -0.002
96 TWTR 30.30 8 Jun '18 38 30.00
30.50
P
C
0.479
0.484
1
250
1.68
1.78
3.46 29.50
31.00
P
C
0.483
0.483
47
30
1.50
1.59
3.09 0.37 -0.37 0.13 -2.85 -0.002
97 DIA 240.76 15 Jun '18 45 240.00
241.00
P
C
0.152
0.145
216
192
4.65
4.75
9.40 239.00
242.00
P
C
0.155
0.144
66
53
4.45
4.35
8.80 0.60 -0.60 0.40 -1.50 -0.002
98 MSFT 95.00 1 Jun '18 31 95.00
95.50
P
C
0.202
0.221
1
43
2.38
1.97
4.35 94.50
96.00
P
C
0.205
0.219
27
67
2.27
1.82
4.09 0.26 -0.26 0.24 -1.08 -0.002
99 BA 329.54 1 Jun '18 31 327.50
330.00
P
C
0.270
0.276
2
20
9.80
9.55
19.35 325.00
332.50
P
C
0.274
0.275
23
31
9.05
8.70
17.75 1.60 -1.60 0.90 -1.78 -0.002
100 LH 170.88 15 Jun '18 45 170.00
175.00
P
C
0.178
0.182
10
17
3.60
2.55
6.15 165.00
180.00
P
C
0.189
0.173
332
10
2.20
1.25
3.45 2.70 -2.70 2.30 -1.17 -0.002
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.