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 August 29, 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 ZN 3.28 15 Dec '17 108 5.00
5.00
P
C
2.200
1.106
203
200
2.70
0.25
2.95 2.50
7.50
P
C
1.759
1.297
13
10
0.85
0.25
1.10 1.85 -1.85 0.65 -2.85 0.250
2 IONS 48.86 1 Sep '17 3 48.50
48.50
P
C
0.450
0.516
1
10
0.45
0.80
1.25 48.00
49.00
P
C
0.398
0.434
10
10
0.65
0.95
1.60 (0.35) 0.35 0.85 0.41 0.134
3 FTR 13.55 15 Sep '17 17 14.00
14.00
P
C
0.708
0.757
132
540
1.35
0.35
1.70 13.00
15.00
P
C
0.649
0.694
754
310
0.85
0.20
1.05 0.65 -0.65 0.35 -1.86 0.122
4 ACOR 19.45 15 Sep '17 17 19.00
19.00
P
C
0.687
0.794
10
17
0.90
1.30
2.20 18.00
21.00
P
C
0.702
0.670
31
57
0.65
0.75
1.40 0.80 -0.80 1.20 -0.67 0.109
5 KSS 39.15 1 Sep '17 3 39.00
39.00
P
C
0.596
0.283
66
110
0.65
0.45
1.10 38.50
39.50
P
C
0.519
0.252
87
14
0.50
0.35
0.85 0.25 -0.25 0.25 -1.00 0.109
6 FTR 13.55 15 Sep '17 17 13.00
13.00
P
C
0.649
0.829
754
5
0.65
0.80
1.45 12.00
15.00
P
C
0.679
0.694
16
310
0.45
0.20
0.65 0.80 -0.80 1.20 -0.67 0.105
7 THC 17.62 15 Sep '17 17 17.50
17.50
P
C
0.734
0.654
1
26
0.85
0.90
1.75 17.00
18.50
P
C
0.692
0.595
34
3
0.85
0.75
1.60 0.15 -0.15 0.85 -0.18 0.102
8 CHS 7.83 15 Sep '17 17 8.00
8.00
P
C
0.835
0.838
370
497
0.65
0.40
1.05 7.00
9.00
P
C
0.803
0.773
139
450
0.30
0.20
0.50 0.55 -0.55 0.45 -1.22 0.097
9 TLRD 11.94 15 Sep '17 17 11.00
11.00
P
C
1.220
1.263
14
58
0.80
1.60
2.40 10.00
12.00
P
C
1.198
1.192
17
91
0.50
1.20
1.70 0.70 -0.70 0.30 -2.33 0.093
10 FTR 13.55 15 Sep '17 17 14.00
14.00
P
C
0.708
0.757
132
540
1.35
0.35
1.70 12.00
15.00
P
C
0.679
0.694
16
310
0.45
0.20
0.65 1.05 -1.05 0.95 -1.11 0.092
11 THC 17.62 15 Sep '17 17 17.50
17.50
P
C
0.734
0.654
1
26
0.85
0.90
1.75 17.00
18.00
P
C
0.692
0.605
34
9
0.85
0.85
1.70 0.05 -0.05 0.45 -0.11 0.091
12 FEYE 14.52 8 Sep '17 10 14.50
14.50
P
C
0.355
0.428
20
1
0.27
0.29
0.56 14.00
15.00
P
C
0.347
0.346
30
34
0.16
0.18
0.34 0.22 -0.22 0.28 -0.79 0.090
13 DUST 22.13 1 Sep '17 3 22.00
22.00
P
C
0.768
0.793
385
356
0.35
0.60
0.95 21.50
22.50
P
C
0.779
0.701
191
143
0.40
0.55
0.95 (0.00)  0 0.50  0 0.081
14 GCO 25.30 15 Sep '17 17 25.00
25.00
P
C
0.970
0.923
6
521
1.75
2.05
3.80 22.50
30.00
P
C
0.944
0.869
15
195
0.95
0.55
1.50 2.30 -2.30 2.70 -0.85 0.080
15 FTR 13.55 20 Oct '17 52 13.00
13.00
P
C
0.668
0.602
5
15
1.20
1.05
2.25 12.00
15.00
P
C
0.650
0.545
14
4
0.95
0.45
1.40 0.85 -0.85 1.15 -0.74 0.074
16 NUGT 38.60 1 Sep '17 3 39.00
39.00
P
C
0.877
0.776
247
1,762
1.29
0.84
2.13 38.50
39.50
P
C
0.828
0.751
330
279
1.19
0.75
1.94 0.19 -0.19 0.31 -0.61 0.074
17 VRX 13.24 22 Sep '17 24 13.00
13.00
P
C
0.532
0.562
24
115
0.50
0.79
1.29 12.50
14.00
P
C
0.531
0.491
40
31
0.42
0.43
0.85 0.44 -0.44 0.56 -0.79 0.072
18 FOLD 13.86 20 Oct '17 52 14.00
14.00
P
C
0.853
0.919
1
53
1.75
1.65
3.40 12.00
15.00
P
C
0.839
0.862
112
110
1.00
1.45
2.45 0.95 -0.95 1.05 -0.90 0.070
19 BX 31.94 8 Sep '17 10 32.00
32.00
P
C
0.218
0.196
35
31
0.32
0.28
0.60 31.50
32.50
P
C
0.184
0.159
5
5
0.27
0.16
0.43 0.17 -0.17 0.33 -0.52 0.070
20 WDC 90.07 1 Sep '17 3 90.50
90.50
P
C
0.378
0.364
34
37
1.24
0.88
2.12 89.50
91.00
P
C
0.339
0.334
97
87
1.02
0.91
1.93 0.19 -0.19 0.81 -0.23 0.068
21 FTR 13.55 20 Oct '17 52 13.00
13.00
P
C
0.668
0.602
5
15
1.20
1.05
2.25 12.00
14.00
P
C
0.650
0.551
14
3
0.95
0.80
1.75 0.50 -0.50 0.50 -1.00 0.068
22 NUGT 38.60 1 Sep '17 3 39.00
39.00
P
C
0.877
0.776
247
1,762
1.29
0.84
2.13 38.00
39.50
P
C
0.834
0.751
1,435
279
0.89
0.75
1.64 0.49 -0.49 0.51 -0.96 0.067
23 PEP 115.84 1 Sep '17 3 115.00
115.00
P
C
0.112
0.200
38
77
0.42
0.80
1.22 114.00
116.00
P
C
0.123
0.123
67
482
0.17
0.18
0.35 0.87 -0.87 0.13 -6.69 0.066
24 WDC 90.07 1 Sep '17 3 90.50
90.50
P
C
0.378
0.364
34
37
1.24
0.88
2.12 90.00
91.00
P
C
0.342
0.334
280
87
1.19
0.91
2.10 0.02 -0.02 0.48 -0.04 0.065
25 AVEO 3.37 19 Jan '18 143 4.00
4.00
P
C
1.002
0.911
1
437
1.20
0.45
1.65 2.50
5.00
P
C
0.981
0.869
2
299
0.50
0.45
0.95 0.70 -0.70 0.80 -0.88 0.064
26 MDXG 15.64 20 Oct '17 52 15.00
15.00
P
C
0.763
0.832
17
1
1.40
2.00
3.40 12.50
20.00
P
C
0.827
0.705
4
4
0.70
0.55
1.25 2.15 -2.15 2.85 -0.75 0.063
27 TEVA 15.77 15 Sep '17 17 15.50
15.50
P
C
0.443
0.450
432
256
0.41
0.59
1.00 15.00
16.50
P
C
0.434
0.396
364
124
0.31
0.37
0.68 0.32 -0.32 0.68 -0.47 0.062
28 KSS 39.15 1 Sep '17 3 39.00
39.00
P
C
0.596
0.283
66
110
0.65
0.45
1.10 38.50
40.00
P
C
0.519
0.298
87
21
0.50
0.15
0.65 0.45 -0.45 0.55 -0.82 0.062
29 FINL 8.50 17 Nov '17 80 9.00
9.00
P
C
0.654
0.537
26
2
1.10
0.55
1.65 8.00
10.00
P
C
0.640
0.492
3
142
0.80
0.35
1.15 0.50 -0.50 0.50 -1.00 0.060
30 KSS 39.15 1 Sep '17 3 39.50
39.50
P
C
0.625
0.252
1
14
1.00
0.20
1.20 38.50
40.00
P
C
0.519
0.298
87
21
0.50
0.15
0.65 0.55 -0.55 0.45 -1.22 0.059
31 UVXY 31.07 1 Sep '17 3 31.50
31.50
P
C
1.300
1.197
1,553
770
1.65
1.10
2.75 30.50
32.00
P
C
1.200
1.238
1,291
5,346
1.10
1.02
2.12 0.63 -0.63 0.37 -1.70 0.059
32 FINL 8.50 17 Nov '17 80 8.00
8.00
P
C
0.640
0.553
3
206
0.60
1.00
1.60 7.00
10.00
P
C
0.643
0.492
6
142
0.45
0.35
0.80 0.80 -0.80 1.20 -0.67 0.058
33 FLR 38.25 1 Sep '17 3 38.00
38.00
P
C
0.378
0.403
10
1,491
0.40
0.50
0.90 37.50
38.50
P
C
0.345
0.378
1
1,031
0.30
0.40
0.70 0.20 -0.20 0.30 -0.67 0.058
34 FINL 8.50 17 Nov '17 80 9.00
9.00
P
C
0.654
0.537
26
2
1.10
0.55
1.65 7.00
10.00
P
C
0.643
0.492
6
142
0.45
0.35
0.80 0.85 -0.85 1.15 -0.74 0.057
35 CBI 11.90 1 Sep '17 3 11.50
11.50
P
C
1.119
0.993
66
28
0.20
0.55
0.75 11.00
12.50
P
C
1.067
0.988
58
86
0.15
0.25
0.40 0.35 -0.35 0.65 -0.54 0.057
36 TZA 17.24 8 Sep '17 10 17.50
17.50
P
C
0.435
0.400
5
115
0.58
0.32
0.90 16.50
18.00
P
C
0.348
0.431
2
177
0.15
0.24
0.39 0.51 -0.51 0.49 -1.04 0.056
37 BLCM 10.10 16 Feb '18 171 10.00
10.00
P
C
0.742
0.774
6
70
1.80
2.00
3.80 7.50
12.50
P
C
0.733
0.729
50
149
0.85
1.45
2.30 1.50 -1.50 1.00 -1.50 0.054
38 SLB 63.50 1 Sep '17 3 63.50
63.50
P
C
0.296
0.144
7
273
0.66
0.31
0.97 62.50
64.00
P
C
0.245
0.141
38
182
0.21
0.15
0.36 0.61 -0.61 0.39 -1.56 0.053
39 MDXG 15.64 20 Oct '17 52 15.00
15.00
P
C
0.763
0.832
17
1
1.40
2.00
3.40 12.50
17.50
P
C
0.827
0.715
4
47
0.70
1.10
1.80 1.60 -1.60 0.90 -1.78 0.053
40 TAHO 4.41 16 Mar '18 199 5.00
5.00
P
C
0.723
0.702
2
42
1.15
0.65
1.80 3.00
6.00
P
C
0.712
0.661
20
66
0.30
0.50
0.80 1.00 -1.00 1.00 -1.00 0.052
41 X 25.96 22 Sep '17 24 25.50
25.50
P
C
0.486
0.462
2
36
0.91
1.38
2.29 25.00
26.50
P
C
0.449
0.448
23
56
0.92
1.03
1.95 0.34 -0.34 0.66 -0.52 0.052
42 HOG 47.07 15 Sep '17 17 47.50
47.50
P
C
0.301
0.208
11
1
1.11
0.55
1.66 47.00
48.00
P
C
0.256
0.204
7
6
1.20
0.64
1.84 (0.18) 0.18 0.68 0.26 0.049
43 AMC 12.85 15 Sep '17 17 12.00
12.00
P
C
0.561
0.612
31
100
0.25
0.90
1.15 11.00
13.00
P
C
0.619
0.505
10
105
0.15
0.50
0.65 0.50 -0.50 0.50 -1.00 0.048
44 DAL 46.62 8 Sep '17 10 47.00
47.00
P
C
0.264
0.244
5
52
0.71
0.45
1.16 46.00
47.50
P
C
0.202
0.259
14
8
0.55
0.52
1.07 0.09 -0.09 0.91 -0.10 0.048
45 SHOP 104.37 1 Sep '17 3 104.00
104.00
P
C
0.412
0.414
112
37
1.30
1.55
2.85 103.00
106.00
P
C
0.390
0.387
40
38
1.00
0.90
1.90 0.95 -0.95 1.05 -0.90 0.048
46 NUGT 38.60 8 Sep '17 10 39.00
39.00
P
C
0.743
0.682
37
154
1.95
1.49
3.44 38.50
39.50
P
C
0.690
0.690
57
17
1.77
1.44
3.21 0.23 -0.23 0.27 -0.85 0.046
47 SQQQ 28.47 15 Sep '17 17 28.00
28.00
P
C
0.377
0.389
60
1,270
0.65
1.10
1.75 27.00
29.00
P
C
0.324
0.397
96
462
0.30
0.80
1.10 0.65 -0.65 0.35 -1.86 0.045
48 GPC 81.83 15 Sep '17 17 80.00
80.00
P
C
0.202
0.269
21
1
0.85
2.20
3.05 77.50
82.50
P
C
0.224
0.202
375
8
0.40
0.95
1.35 1.70 -1.70 0.80 -2.13 0.045
49 FINL 8.50 20 Oct '17 52 9.00
9.00
P
C
0.669
0.589
105
13
1.00
0.45
1.45 8.00
10.00
P
C
0.626
0.587
452
51
0.75
0.40
1.15 0.30 -0.30 0.70 -0.43 0.045
50 IMMU 11.52 20 Oct '17 52 12.00
12.00
P
C
0.649
0.664
3
19
1.25
0.80
2.05 11.00
13.00
P
C
0.633
0.635
31
4
0.95
0.65
1.60 0.45 -0.45 0.55 -0.82 0.045
51 TEVA 15.77 15 Sep '17 17 16.00
16.00
P
C
0.423
0.452
4,479
721
0.60
0.40
1.00 15.00
16.50
P
C
0.434
0.396
364
124
0.31
0.37
0.68 0.32 -0.32 0.68 -0.47 0.045
52 X 25.96 22 Sep '17 24 25.50
25.50
P
C
0.486
0.462
2
36
0.91
1.38
2.29 25.00
26.00
P
C
0.449
0.455
23
50
0.92
1.23
2.15 0.14 -0.14 0.36 -0.39 0.044
53 FNSR 24.71 15 Sep '17 17 24.00
24.00
P
C
0.793
0.774
95
68
1.15
1.90
3.05 23.00
26.00
P
C
0.797
0.725
33
12
1.05
1.10
2.15 0.90 -0.90 1.10 -0.82 0.044
54 AG 6.85 29 Sep '17 31 7.00
7.00
P
C
0.574
0.598
210
12
0.50
0.35
0.85 6.50
7.50
P
C
0.586
0.543
9
110
0.35
0.25
0.60 0.25 -0.25 0.25 -1.00 0.043
55 TSCO 58.76 1 Sep '17 3 59.00
59.00
P
C
0.316
0.288
1
30
0.65
0.45
1.10 58.50
59.50
P
C
0.281
0.280
10
10
0.55
0.35
0.90 0.20 -0.20 0.30 -0.67 0.043
56 FTR 13.55 15 Sep '17 17 13.00
13.00
P
C
0.649
0.829
754
5
0.65
0.80
1.45 12.00
14.00
P
C
0.679
0.757
16
540
0.45
0.55
1.00 0.45 -0.45 0.55 -0.82 0.042
57 FOLD 13.86 19 Jan '18 143 13.00
13.00
P
C
0.774
0.795
1
57
2.05
3.00
5.05 12.00
15.00
P
C
0.794
0.734
6
8
1.75
2.20
3.95 1.10 -1.10 0.90 -1.22 0.041
58 SMTC 37.65 15 Sep '17 17 38.00
38.00
P
C
0.442
0.466
1
51
1.45
1.15
2.60 37.00
39.00
P
C
0.436
0.432
13
55
1.15
1.00
2.15 0.45 -0.45 0.55 -0.82 0.040
59 M 20.94 15 Sep '17 17 20.50
20.50
P
C
0.323
0.432
128
42
0.51
0.74
1.25 20.00
21.00
P
C
0.331
0.384
264
404
0.39
0.56
0.95 0.30 -0.30 0.20 -1.50 0.040
60 AKS 5.50 19 Jan '18 143 5.00
5.00
P
C
0.566
0.615
159
149
0.48
1.01
1.49 4.50
5.50
P
C
0.582
0.560
10
868
0.35
0.83
1.18 0.31 -0.31 0.19 -1.63 0.038
61 TZA 17.24 8 Sep '17 10 17.50
17.50
P
C
0.435
0.400
5
115
0.58
0.32
0.90 17.00
18.00
P
C
0.366
0.431
43
177
0.33
0.24
0.57 0.33 -0.33 0.17 -1.94 0.038
62 TNA 51.80 1 Sep '17 3 51.50
51.50
P
C
0.418
0.440
120
128
0.60
0.92
1.52 51.00
52.50
P
C
0.423
0.397
78
54
0.50
0.48
0.98 0.54 -0.54 0.46 -1.17 0.038
63 NUGT 38.60 8 Sep '17 10 39.00
39.00
P
C
0.743
0.682
37
154
1.95
1.49
3.44 38.00
39.50
P
C
0.698
0.690
488
17
1.52
1.44
2.96 0.48 -0.48 0.52 -0.92 0.038
64 SLB 63.50 1 Sep '17 3 63.50
63.50
P
C
0.296
0.144
7
273
0.66
0.31
0.97 63.00
64.00
P
C
0.261
0.141
41
182
0.40
0.15
0.55 0.42 -0.42 0.08 -5.25 0.037
65 KO 45.45 15 Sep '17 17 45.00
45.00
P
C
0.087
0.160
78
50
0.28
0.61
0.89 44.50
46.00
P
C
0.099
0.110
51
137
0.17
0.13
0.30 0.59 -0.59 0.41 -1.44 0.037
66 TSCO 58.76 1 Sep '17 3 59.00
59.00
P
C
0.316
0.288
1
30
0.65
0.45
1.10 58.00
59.50
P
C
0.287
0.280
21
10
0.40
0.35
0.75 0.35 -0.35 0.65 -0.54 0.037
67 TEVA 15.77 29 Sep '17 31 16.00
16.00
P
C
0.423
0.411
15
323
0.75
0.55
1.30 15.00
16.50
P
C
0.410
0.388
65
29
0.54
0.54
1.08 0.22 -0.22 0.78 -0.28 0.037
68 TEVA 15.77 15 Sep '17 17 16.00
16.00
P
C
0.423
0.452
4,479
721
0.60
0.40
1.00 15.50
16.50
P
C
0.443
0.396
432
124
0.52
0.37
0.89 0.11 -0.11 0.39 -0.28 0.037
69 M 20.94 15 Sep '17 17 20.50
20.50
P
C
0.323
0.432
128
42
0.51
0.74
1.25 20.00
21.50
P
C
0.331
0.387
264
76
0.39
0.37
0.76 0.49 -0.49 0.51 -0.96 0.036
70 MU 31.48 29 Sep '17 31 31.00
31.00
P
C
0.466
0.473
70
83
1.26
1.80
3.06 30.50
32.00
P
C
0.457
0.446
125
444
1.37
1.60
2.97 0.09 -0.09 0.91 -0.10 0.036
71 WLL 4.36 20 Oct '17 52 4.00
4.00
P
C
0.705
0.712
167
394
0.28
0.61
0.89 3.50
5.00
P
C
0.708
0.673
256
185
0.14
0.23
0.37 0.52 -0.52 0.48 -1.08 0.036
72 DG 76.89 1 Sep '17 3 76.50
76.50
P
C
0.808
0.811
11
104
1.95
2.30
4.25 76.00
77.50
P
C
0.798
0.785
41
95
1.90
2.05
3.95 0.30 -0.30 0.70 -0.43 0.035
73 DG 76.89 1 Sep '17 3 76.50
76.50
P
C
0.808
0.811
11
104
1.95
2.30
4.25 76.00
77.00
P
C
0.798
0.785
41
27
1.90
2.30
4.20 0.05 -0.05 0.45 -0.11 0.035
74 APC 40.71 8 Sep '17 10 41.00
41.00
P
C
0.294
0.280
35
8
0.88
0.54
1.42 40.50
41.50
P
C
0.272
0.266
2
3
0.76
0.46
1.22 0.20 -0.20 0.30 -0.67 0.035
75 HTZ 18.92 19 Jan '18 143 17.50
17.50
P
C
0.802
0.785
16
32
2.85
4.10
6.95 15.00
22.50
P
C
0.827
0.725
174
13
1.85
2.35
4.20 2.75 -2.75 2.25 -1.22 0.035
76 CTRP 52.16 1 Sep '17 3 52.00
52.00
P
C
0.812
0.806
747
859
1.35
1.50
2.85 51.50
53.00
P
C
0.777
0.807
58
72
1.25
1.20
2.45 0.40 -0.40 0.60 -0.67 0.035
77 TAL 29.26 17 Nov '17 80 30.00
30.00
P
C
0.411
0.434
1
97
2.50
2.00
4.50 28.33
30.83
P
C
0.408
0.402
10
98
1.90
1.75
3.65 0.85 -0.85 0.82 -1.04 0.034
78 UAA 16.43 8 Sep '17 10 16.50
16.50
P
C
0.353
0.353
8
5
0.39
0.31
0.70 16.00
17.00
P
C
0.362
0.310
15
40
0.24
0.20
0.44 0.26 -0.26 0.24 -1.08 0.034
79 AAL 44.56 29 Sep '17 31 45.00
45.00
P
C
0.294
0.305
7
16
1.63
1.24
2.87 44.00
45.50
P
C
0.287
0.279
24
15
1.31
1.20
2.51 0.36 -0.36 0.64 -0.56 0.034
80 SHOP 104.37 1 Sep '17 3 104.00
104.00
P
C
0.412
0.414
112
37
1.30
1.55
2.85 103.00
105.00
P
C
0.390
0.401
40
109
1.00
1.30
2.30 0.55 -0.55 0.45 -1.22 0.034
81 MO 63.81 15 Sep '17 17 63.50
63.50
P
C
0.136
0.184
16
1
0.76
0.76
1.52 63.00
64.50
P
C
0.128
0.159
44
845
0.72
0.43
1.15 0.37 -0.37 0.63 -0.59 0.034
82 GM 35.52 8 Sep '17 10 35.50
35.50
P
C
0.199
0.245
17
191
0.62
0.39
1.01 35.00
36.00
P
C
0.189
0.222
63
390
0.39
0.21
0.60 0.41 -0.41 0.09 -4.56 0.033
83 TAL 29.26 17 Nov '17 80 30.00
30.00
P
C
0.411
0.434
1
97
2.50
2.00
4.50 29.17
30.83
P
C
0.409
0.402
1
98
2.30
1.75
4.05 0.45 -0.45 0.38 -1.18 0.033
84 HRB 29.23 15 Sep '17 17 29.00
29.00
P
C
0.519
0.535
898
350
1.20
1.10
2.30 28.00
31.00
P
C
0.524
0.497
397
550
0.90
0.65
1.55 0.75 -0.75 1.25 -0.60 0.033
85 TMUS 63.47 8 Sep '17 10 63.50
63.50
P
C
0.190
0.230
1
19
0.77
0.75
1.52 63.00
64.00
P
C
0.195
0.192
7
3
0.72
0.73
1.45 0.07 -0.07 0.43 -0.16 0.033
86 CORT 15.09 20 Oct '17 52 15.00
15.00
P
C
0.495
0.555
20
4
0.95
1.15
2.10 14.00
17.00
P
C
0.508
0.509
14
19
0.75
0.60
1.35 0.75 -0.75 1.25 -0.60 0.033
87 ANDV 98.81 1 Sep '17 3 99.00
99.00
P
C
0.232
0.261
24
10
0.77
0.67
1.44 98.50
99.50
P
C
0.223
0.237
58
43
0.70
0.65
1.35 0.09 -0.09 0.41 -0.22 0.033
88 GS 219.96 1 Sep '17 3 217.50
217.50
P
C
0.170
0.274
1,031
2,028
0.64
3.05
3.69 215.00
222.50
P
C
0.198
0.213
1,088
1,757
0.29
0.56
0.85 2.84 -2.84 2.16 -1.31 0.033
89 CTRP 52.16 1 Sep '17 3 52.50
52.50
P
C
0.805
0.811
343
325
1.60
1.20
2.80 51.50
53.00
P
C
0.777
0.807
58
72
1.25
1.20
2.45 0.35 -0.35 0.65 -0.54 0.032
90 SSYS 22.52 15 Sep '17 17 22.50
22.50
P
C
0.392
0.408
10
53
0.65
0.70
1.35 22.00
23.50
P
C
0.395
0.373
2
3
0.60
0.40
1.00 0.35 -0.35 0.65 -0.54 0.032
91 PAGP 21.43 17 Nov '17 80 22.00
22.00
P
C
0.372
0.311
51
2,536
1.70
0.90
2.60 21.00
23.00
P
C
0.369
0.282
49
1
1.50
0.75
2.25 0.35 -0.35 0.65 -0.54 0.032
92 LB 36.52 20 Oct '17 52 35.00
35.00
P
C
0.386
0.390
2
7
1.30
2.85
4.15 32.50
40.00
P
C
0.391
0.353
26
172
0.70
0.80
1.50 2.65 -2.65 2.35 -1.13 0.032
93 CRUS 56.05 1 Sep '17 3 56.50
56.50
P
C
0.268
0.281
5
54
0.70
0.30
1.00 55.50
57.00
P
C
0.268
0.250
8
14
0.40
0.20
0.60 0.40 -0.40 0.60 -0.67 0.031
94 HRB 29.23 15 Sep '17 17 29.00
29.00
P
C
0.519
0.535
898
350
1.20
1.10
2.30 28.00
30.00
P
C
0.524
0.499
397
2,150
0.90
0.90
1.80 0.50 -0.50 0.50 -1.00 0.031
95 PBF 22.82 15 Sep '17 17 22.00
22.00
P
C
0.383
0.371
5
36
0.35
1.15
1.50 21.00
24.00
P
C
0.384
0.340
5
175
0.20
0.30
0.50 1.00 -1.00 1.00 -1.00 0.031
96 XLE 62.64 15 Sep '17 17 62.50
62.50
P
C
0.234
0.150
11
225
1.06
0.76
1.82 62.00
63.50
P
C
0.222
0.130
1,951
82
0.98
0.45
1.43 0.39 -0.39 0.61 -0.64 0.031
97 LITE 56.00 1 Sep '17 3 56.00
56.00
P
C
0.543
0.543
10
2
0.95
1.00
1.95 55.50
56.50
P
C
0.524
0.532
24
1
0.90
0.95
1.85 0.10 -0.10 0.40 -0.25 0.031
98 VXX 47.87 1 Sep '17 3 48.00
48.00
P
C
0.666
0.611
2,455
1,999
1.21
0.99
2.20 47.00
48.50
P
C
0.608
0.638
2,425
1,204
0.67
0.84
1.51 0.69 -0.69 0.31 -2.23 0.030
99 CTRP 52.16 1 Sep '17 3 52.00
52.00
P
C
0.812
0.806
747
859
1.35
1.50
2.85 51.50
52.50
P
C
0.777
0.811
58
325
1.25
1.45
2.70 0.15 -0.15 0.35 -0.43 0.030
100 GME 18.75 15 Sep '17 17 18.50
18.50
P
C
0.320
0.383
27
3
0.55
0.52
1.07 18.00
19.50
P
C
0.335
0.337
790
103
0.38
0.19
0.57 0.50 -0.50 0.50 -1.00 0.030
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.