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 May 5, 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 PFF 38.91 20 Oct '17 168 38.00
38.00
P
C
0.086
0.674
10
5
0.50
0.80
1.30 37.00
39.00
P
C
0.098
0.025
10
50
0.50
0.20
0.70 0.60 -0.60 0.40 -1.50 0.637
2 SHLD 10.76 12 May '17 7 10.50
10.50
P
C
0.920
0.658
10
31
0.29
0.38
0.67 10.00
11.00
P
C
0.853
0.612
20
5
0.31
0.32
0.63 0.04 -0.04 0.46 -0.09 0.113
3 LPX 24.29 19 May '17 14 24.00
24.00
P
C
0.390
0.342
28
191
0.35
0.65
1.00 23.00
25.00
P
C
0.315
0.305
25
81
0.20
0.35
0.55 0.45 -0.45 0.55 -0.82 0.112
4 RAD 4.11 21 Jul '17 77 4.00
4.00
P
C
0.997
1.044
13
67
0.62
0.77
1.39 3.50
5.00
P
C
0.958
0.972
50
580
0.54
0.47
1.01 0.38 -0.38 0.62 -0.61 0.110
5 UVXY 13.15 19 May '17 14 13.50
13.50
P
C
1.050
0.904
64
409
1.24
0.75
1.99 12.50
14.00
P
C
0.892
0.968
1,525
816
0.61
0.68
1.29 0.70 -0.70 0.30 -2.33 0.094
6 JNUG 14.99 12 May '17 7 15.00
15.00
P
C
1.202
1.396
108
302
0.90
0.95
1.85 14.00
15.50
P
C
1.275
1.231
499
79
0.65
0.90
1.55 0.30 -0.30 0.70 -0.43 0.093
7 EXAS 35.43 19 May '17 14 35.00
35.00
P
C
0.536
0.518
413
882
1.10
1.50
2.60 34.00
37.00
P
C
0.488
0.474
384
260
0.85
0.85
1.70 0.90 -0.90 1.10 -0.82 0.092
8 TGTX 10.05 19 May '17 14 10.00
10.00
P
C
0.798
0.638
293
41
0.45
0.40
0.85 9.00
11.00
P
C
0.709
0.637
3
63
0.25
0.30
0.55 0.30 -0.30 0.70 -0.43 0.090
9 UVXY 13.15 12 May '17 7 13.50
13.50
P
C
1.023
0.884
195
1,853
0.93
0.48
1.41 12.50
14.00
P
C
0.855
0.963
1,760
2,070
0.34
0.38
0.72 0.69 -0.69 0.31 -2.23 0.088
10 RAD 4.11 21 Jul '17 77 4.00
4.00
P
C
0.997
1.044
13
67
0.62
0.77
1.39 3.50
4.50
P
C
0.958
0.997
50
45
0.54
0.83
1.37 0.02 -0.02 0.48 -0.04 0.086
11 EXAS 35.43 19 May '17 14 36.00
36.00
P
C
0.555
0.490
23
878
1.60
1.00
2.60 34.00
37.00
P
C
0.488
0.474
384
260
0.85
0.85
1.70 0.90 -0.90 1.10 -0.82 0.082
12 PLUG 2.29 19 Jan '18 259 2.00
2.00
P
C
0.972
0.776
100
42
0.51
0.63
1.14 1.50
3.00
P
C
0.958
0.710
100
185
0.30
0.35
0.65 0.49 -0.49 0.51 -0.96 0.080
13 EXAS 35.43 19 May '17 14 35.00
35.00
P
C
0.536
0.518
413
882
1.10
1.50
2.60 34.00
36.00
P
C
0.488
0.490
384
878
0.85
1.15
2.00 0.60 -0.60 0.40 -1.50 0.076
14 HZNP 15.58 16 Jun '17 42 15.00
15.00
P
C
0.516
0.490
200
4
0.55
1.25
1.80 14.00
16.00
P
C
0.487
0.442
43
49
0.40
0.85
1.25 0.55 -0.55 0.45 -1.22 0.076
15 SNAP 23.19 12 May '17 7 23.50
23.50
P
C
1.227
1.184
93
555
1.65
1.35
3.00 23.00
24.00
P
C
1.171
1.168
282
2,785
1.45
1.20
2.65 0.35 -0.35 0.15 -2.33 0.071
16 SHLD 10.76 12 May '17 7 11.00
11.00
P
C
1.037
0.612
20
5
0.64
0.24
0.88 10.00
11.50
P
C
0.853
0.725
20
122
0.31
0.20
0.51 0.37 -0.37 0.63 -0.59 0.070
17 SNY 49.12 19 May '17 14 49.00
49.00
P
C
0.459
0.153
15
392
1.45
0.55
2.00 48.00
50.00
P
C
0.380
0.167
7
17
1.10
0.35
1.45 0.55 -0.55 0.45 -1.22 0.065
18 UVXY 13.15 26 May '17 21 13.50
13.50
P
C
1.076
0.941
19
70
1.48
0.98
2.46 12.50
14.00
P
C
0.978
0.976
40
80
0.95
0.95
1.90 0.56 -0.56 0.44 -1.27 0.062
19 AG 7.48 19 May '17 14 7.50
7.50
P
C
0.564
0.581
1
114
0.30
0.25
0.55 7.00
8.00
P
C
0.544
0.540
501
54
0.15
0.15
0.30 0.25 -0.25 0.25 -1.00 0.062
20 UCO 15.62 19 May '17 14 15.50
15.50
P
C
0.641
0.608
30
35
0.60
0.70
1.30 15.00
16.00
P
C
0.601
0.587
117
78
0.50
0.60
1.10 0.20 -0.20 0.30 -0.67 0.061
21 LL 21.89 12 May '17 7 21.50
21.50
P
C
0.496
0.488
110
10
0.35
0.75
1.10 21.00
22.00
P
C
0.500
0.423
24
48
0.30
0.55
0.85 0.25 -0.25 0.25 -1.00 0.061
22 SNAP 23.19 12 May '17 7 23.50
23.50
P
C
1.227
1.184
93
555
1.65
1.35
3.00 22.50
24.00
P
C
1.182
1.168
172
2,785
1.20
1.20
2.40 0.60 -0.60 0.40 -1.50 0.061
23 AAXN 24.95 12 May '17 7 25.00
25.00
P
C
0.743
0.670
4
95
0.80
0.75
1.55 24.50
25.50
P
C
0.739
0.615
25
35
0.90
0.75
1.65 (0.10) 0.10 0.60 0.17 0.059
24 HZNP 15.58 16 Jun '17 42 15.00
15.00
P
C
0.516
0.490
200
4
0.55
1.25
1.80 14.00
17.00
P
C
0.487
0.461
43
65
0.40
0.55
0.95 0.85 -0.85 1.15 -0.74 0.057
25 SNAP 23.19 19 May '17 14 23.50
23.50
P
C
0.914
0.906
27
65
1.75
1.40
3.15 22.50
24.00
P
C
0.898
0.868
20
1,576
1.35
1.25
2.60 0.55 -0.55 0.45 -1.22 0.054
26 HP 59.63 19 May '17 14 60.00
60.00
P
C
0.290
0.304
10
201
1.70
0.80
2.50 57.50
62.50
P
C
0.284
0.256
22
33
0.80
0.25
1.05 1.45 -1.45 1.05 -1.38 0.054
27 QRVO 66.90 19 May '17 14 65.00
65.00
P
C
0.305
0.299
170
21
0.75
2.55
3.30 62.50
70.00
P
C
0.291
0.261
59
700
0.35
0.45
0.80 2.50 -2.50 2.50 -1.00 0.052
28 PLUG 2.29 19 Jan '18 259 2.00
2.00
P
C
0.972
0.776
100
42
0.51
0.63
1.14 1.50
2.50
P
C
0.958
0.739
100
308
0.30
0.50
0.80 0.34 -0.34 0.16 -2.12 0.051
29 CBS 65.20 12 May '17 7 65.50
65.50
P
C
0.233
0.247
5
21
0.85
0.61
1.46 65.00
66.00
P
C
0.207
0.223
21
31
0.79
0.55
1.34 0.12 -0.12 0.38 -0.32 0.050
30 XON 20.57 19 May '17 14 21.00
21.00
P
C
0.472
0.598
8
1
0.90
0.40
1.30 20.00
21.50
P
C
0.507
0.514
4
4
0.70
0.60
1.30 (0.00) 0.00 1.00  0 0.048
31 UCO 15.62 26 May '17 21 16.00
16.00
P
C
0.728
0.661
10
4
1.15
0.75
1.90 15.00
16.50
P
C
0.704
0.637
19
10
0.85
0.75
1.60 0.30 -0.30 0.70 -0.43 0.047
32 SNAP 23.19 19 May '17 14 23.50
23.50
P
C
0.914
0.906
27
65
1.75
1.40
3.15 23.00
24.00
P
C
0.906
0.868
31
1,576
1.60
1.25
2.85 0.30 -0.30 0.20 -1.50 0.046
33 APO 26.45 19 May '17 14 26.00
26.00
P
C
0.318
0.203
12
39
0.40
0.60
1.00 25.00
27.00
P
C
0.291
0.184
4
7
0.15
0.20
0.35 0.65 -0.65 0.35 -1.86 0.046
34 KTOS 9.08 18 Aug '17 105 10.00
10.00
P
C
0.559
0.487
2
1,349
1.40
0.40
1.80 7.50
12.50
P
C
0.514
0.488
30
2
0.40
0.25
0.65 1.15 -1.15 1.35 -0.85 0.044
35 WFM 36.87 12 May '17 7 36.50
36.50
P
C
0.540
0.510
1
43
0.78
1.19
1.97 36.00
37.00
P
C
0.510
0.497
3
44
0.68
1.02
1.70 0.27 -0.27 0.23 -1.17 0.044
36 SQ 19.78 15 Sep '17 133 19.00
19.00
P
C
0.363
0.369
7
50
1.15
2.00
3.15 18.00
21.00
P
C
0.351
0.338
53
26
1.00
1.15
2.15 1.00 -1.00 1.00 -1.00 0.044
37 DLR 113.81 16 Jun '17 42 110.00
110.00
P
C
0.180
0.220
252
2
1.25
4.80
6.05 105.00
120.00
P
C
0.196
0.161
5
1
0.55
0.50
1.05 5.00 -5.00 5.00 -1.00 0.043
38 SN 7.93 16 Jun '17 42 8.00
8.00
P
C
0.665
0.636
10
31
0.65
0.60
1.25 7.00
9.00
P
C
0.689
0.569
10
84
0.40
0.30
0.70 0.55 -0.55 0.45 -1.22 0.043
39 CHUY 30.05 16 Jun '17 42 30.00
30.00
P
C
0.253
0.270
8
26
0.85
0.95
1.80 27.50
32.50
P
C
0.267
0.213
1
1
0.30
0.35
0.65 1.15 -1.15 1.35 -0.85 0.043
40 EXEL 21.69 19 May '17 14 22.00
22.00
P
C
0.460
0.419
13
71
0.80
0.50
1.30 21.00
23.00
P
C
0.414
0.422
117
25
0.50
0.40
0.90 0.40 -0.40 0.60 -0.67 0.042
41 UCO 15.62 19 May '17 14 15.50
15.50
P
C
0.641
0.608
30
35
0.60
0.70
1.30 15.00
16.50
P
C
0.601
0.606
117
226
0.50
0.45
0.95 0.35 -0.35 0.65 -0.54 0.042
42 FSLR 34.54 12 May '17 7 34.50
34.50
P
C
0.372
0.367
59
89
0.62
0.66
1.28 34.00
35.00
P
C
0.352
0.346
19
92
0.53
0.50
1.03 0.25 -0.25 0.25 -1.00 0.042
43 CNQ 30.99 16 Jun '17 42 31.00
31.00
P
C
0.313
0.305
5
1
1.20
1.10
2.30 30.00
32.00
P
C
0.288
0.289
17
14
0.95
0.80
1.75 0.55 -0.55 0.45 -1.22 0.041
44 QEP 11.47 16 Jun '17 42 11.00
11.00
P
C
0.420
0.436
135
20
0.40
0.90
1.30 10.00
13.00
P
C
0.435
0.381
18
100
0.20
0.20
0.40 0.90 -0.90 1.10 -0.82 0.040
45 CTL 23.60 16 Jun '17 42 24.00
24.00
P
C
0.339
0.203
50
4,698
1.25
0.45
1.70 22.00
25.00
P
C
0.295
0.208
6,304
48
0.35
0.25
0.60 1.10 -1.10 0.90 -1.22 0.039
46 XOP 34.83 2 Jun '17 28 35.00
35.00
P
C
0.346
0.308
12
4
1.23
1.07
2.30 34.50
35.50
P
C
0.313
0.302
29
11
1.08
0.91
1.99 0.31 -0.31 0.19 -1.63 0.039
47 FNSR 23.79 16 Jun '17 42 23.00
23.00
P
C
0.576
0.618
34
118
1.40
2.30
3.70 22.00
24.00
P
C
0.567
0.589
44
258
1.10
1.85
2.95 0.75 -0.75 0.25 -3.00 0.038
48 VXX 14.47 2 Jun '17 28 14.50
14.50
P
C
0.494
0.466
122
679
0.81
0.72
1.53 13.50
15.00
P
C
0.420
0.503
38
314
0.28
0.60
0.88 0.65 -0.65 0.35 -1.86 0.037
49 HP 59.63 19 May '17 14 60.00
60.00
P
C
0.290
0.304
10
201
1.70
0.80
2.50 55.00
62.50
P
C
0.301
0.256
6
33
0.25
0.25
0.50 2.00 -2.00 3.00 -0.67 0.037
50 FNSR 23.79 16 Jun '17 42 23.00
23.00
P
C
0.576
0.618
34
118
1.40
2.30
3.70 22.00
25.00
P
C
0.567
0.590
44
91
1.10
1.50
2.60 1.10 -1.10 0.90 -1.22 0.037
51 BP 35.30 19 May '17 14 35.00
35.00
P
C
0.152
0.190
75
443
0.54
0.36
0.90 34.50
35.50
P
C
0.153
0.153
93
164
0.35
0.15
0.50 0.40 -0.40 0.10 -4.00 0.036
52 FEZ 39.69 26 May '17 21 39.50
39.50
P
C
0.185
0.172
1
16
0.50
0.65
1.15 39.00
40.00
P
C
0.201
0.120
4
4
0.50
0.55
1.05 0.10 -0.10 0.40 -0.25 0.036
53 CRZO 25.18 16 Jun '17 42 25.00
25.00
P
C
0.472
0.459
82
88
1.40
1.60
3.00 22.50
27.50
P
C
0.480
0.415
12
11
0.65
0.75
1.40 1.60 -1.60 0.90 -1.78 0.035
54 EXAS 35.43 19 May '17 14 36.00
36.00
P
C
0.555
0.490
23
878
1.60
1.00
2.60 35.00
37.00
P
C
0.536
0.474
413
260
1.45
0.85
2.30 0.30 -0.30 0.70 -0.43 0.034
55 VIAB 36.82 19 May '17 14 37.00
37.00
P
C
0.280
0.290
18
8
0.85
0.65
1.50 36.00
37.50
P
C
0.289
0.248
21
44
0.55
0.60
1.15 0.35 -0.35 0.65 -0.54 0.034
56 HFC 26.94 26 May '17 21 26.50
26.50
P
C
0.353
0.317
11
15
0.60
0.95
1.55 26.00
27.50
P
C
0.331
0.307
3
1,714
0.55
0.65
1.20 0.35 -0.35 0.65 -0.54 0.033
57 VXX 14.47 26 May '17 21 14.50
14.50
P
C
0.487
0.462
1,008
312
0.69
0.62
1.31 13.50
15.00
P
C
0.406
0.510
1,634
654
0.20
0.50
0.70 0.61 -0.61 0.39 -1.56 0.033
58 CHK 5.46 9 Jun '17 35 5.50
5.50
P
C
0.592
0.546
181
135
0.38
0.32
0.70 5.00
6.00
P
C
0.584
0.522
31
9
0.20
0.17
0.37 0.33 -0.33 0.17 -1.94 0.033
59 OCLR 8.39 20 Oct '17 168 8.00
8.00
P
C
0.576
0.585
452
160
1.00
1.40
2.40 7.00
10.00
P
C
0.595
0.533
248
423
0.70
0.70
1.40 1.00 -1.00 1.00 -1.00 0.032
60 UVXY 13.15 19 May '17 14 13.50
13.50
P
C
1.050
0.904
64
409
1.24
0.75
1.99 13.00
14.00
P
C
0.954
0.968
349
816
0.91
0.68
1.59 0.40 -0.40 0.10 -4.00 0.032
61 UVXY 13.15 26 May '17 21 13.50
13.50
P
C
1.076
0.941
19
70
1.48
0.98
2.46 13.00
14.00
P
C
1.009
0.976
79
80
1.23
0.95
2.18 0.28 -0.28 0.22 -1.27 0.032
62 VIPS 13.78 19 May '17 14 13.50
13.50
P
C
0.592
0.534
21
5
0.40
0.70
1.10 13.00
14.00
P
C
0.575
0.519
2
15
0.40
0.55
0.95 0.15 -0.15 0.35 -0.43 0.031
63 OAS 11.93 19 May '17 14 12.00
12.00
P
C
0.631
0.582
46
149
0.60
0.50
1.10 11.00
13.00
P
C
0.607
0.575
140
322
0.25
0.20
0.45 0.65 -0.65 0.35 -1.86 0.031
64 QRVO 66.90 19 May '17 14 65.00
65.00
P
C
0.305
0.299
170
21
0.75
2.55
3.30 62.50
67.50
P
C
0.291
0.282
59
160
0.35
1.25
1.60 1.70 -1.70 0.80 -2.12 0.031
65 HP 59.63 16 Jun '17 42 57.50
57.50
P
C
0.296
0.300
10
1
1.50
3.00
4.50 55.00
62.50
P
C
0.299
0.266
7
17
0.95
0.95
1.90 2.60 -2.60 2.40 -1.08 0.031
66 PAYC 64.72 16 Jun '17 42 62.50
62.50
P
C
0.238
0.257
56
14
1.05
3.30
4.35 60.00
67.50
P
C
0.248
0.217
35
12
0.55
1.00
1.55 2.80 -2.80 2.20 -1.27 0.030
67 ATW 7.92 16 Jun '17 42 7.00
7.00
P
C
0.714
0.691
23
467
0.25
1.20
1.45 6.00
9.00
P
C
0.803
0.572
11
387
0.20
0.30
0.50 0.95 -0.95 1.05 -0.90 0.030
68 KBE 43.07 16 Jun '17 42 43.00
43.00
P
C
0.217
0.189
60
42
1.10
1.00
2.10 42.00
45.00
P
C
0.207
0.169
300
2
0.85
0.40
1.25 0.85 -0.85 1.15 -0.74 0.030
69 VXX 14.47 9 Jun '17 35 14.50
14.50
P
C
0.509
0.469
44
650
0.92
0.81
1.73 13.50
15.00
P
C
0.443
0.506
11,706
10
0.38
0.70
1.08 0.65 -0.65 0.35 -1.86 0.030
70 EFA 65.55 12 May '17 7 65.50
65.50
P
C
0.148
0.156
21
7,550
0.30
0.48
0.78 65.00
66.50
P
C
0.153
0.121
5,897
2,503
0.37
0.17
0.54 0.24 -0.24 0.76 -0.32 0.030
71 CBI 29.30 12 May '17 7 29.50
29.50
P
C
0.540
0.521
3
1
0.90
0.70
1.60 29.00
30.00
P
C
0.535
0.496
70
1
0.85
0.65
1.50 0.10 -0.10 0.40 -0.25 0.030
72 CAR 29.62 16 Jun '17 42 30.00
30.00
P
C
0.446
0.467
1
3
1.90
1.60
3.50 29.00
31.00
P
C
0.450
0.433
3
2
1.55
1.25
2.80 0.70 -0.70 0.30 -2.33 0.029
73 KORS 38.10 19 May '17 14 38.00
38.00
P
C
0.277
0.269
22
42
0.65
0.75
1.40 37.50
39.00
P
C
0.258
0.258
33
41
0.60
0.50
1.10 0.30 -0.30 0.70 -0.43 0.029
74 OCLR 8.39 20 Oct '17 168 9.00
9.00
P
C
0.571
0.567
25
107
1.50
1.00
2.50 8.00
10.00
P
C
0.576
0.533
452
423
1.15
0.70
1.85 0.65 -0.65 0.35 -1.86 0.029
75 UNG 7.54 23 Jun '17 49 7.50
7.50
P
C
0.337
0.327
10
40
0.31
0.35
0.66 7.00
8.00
P
C
0.314
0.321
30
15
0.16
0.20
0.36 0.30 -0.30 0.20 -1.50 0.029
76 CTSH 63.22 19 May '17 14 63.00
63.00
P
C
0.163
0.159
14
110
0.60
0.85
1.45 62.50
63.50
P
C
0.165
0.129
280
30
0.60
0.70
1.30 0.15 -0.15 0.35 -0.43 0.028
77 TWLO 23.97 12 May '17 7 23.50
23.50
P
C
0.462
0.430
93
12
0.34
0.75
1.09 23.00
24.00
P
C
0.438
0.426
245
112
0.25
0.62
0.87 0.22 -0.22 0.28 -0.79 0.028
78 SHLD 10.76 19 May '17 14 11.00
11.00
P
C
1.078
0.697
281
13
0.98
0.44
1.42 10.00
11.50
P
C
1.059
0.689
85
30
0.58
0.45
1.03 0.39 -0.39 0.61 -0.64 0.027
79 PAGP 29.17 19 May '17 14 29.00
29.00
P
C
0.400
0.391
11
10
0.65
0.85
1.50 28.00
31.00
P
C
0.427
0.336
11
10
0.55
0.30
0.85 0.65 -0.65 1.35 -0.48 0.027
80 URI 108.96 12 May '17 7 108.00
108.00
P
C
0.281
0.297
11
8
1.15
2.15
3.30 107.00
110.00
P
C
0.286
0.266
16
58
1.00
1.25
2.25 1.05 -1.05 0.95 -1.11 0.027
81 MRK 63.97 12 May '17 7 63.50
63.50
P
C
0.301
0.292
1,893
281
0.69
1.14
1.83 63.00
64.50
P
C
0.292
0.274
94
1,758
0.69
0.80
1.49 0.34 -0.34 0.66 -0.52 0.027
82 DLR 113.81 16 Jun '17 42 110.00
110.00
P
C
0.180
0.220
252
2
1.25
4.80
6.05 105.00
115.00
P
C
0.196
0.177
5
73
0.55
1.95
2.50 3.55 -3.55 1.45 -2.45 0.027
83 HSBC 42.68 19 May '17 14 42.50
42.50
P
C
0.220
0.130
20
108
0.62
0.46
1.08 42.00
43.00
P
C
0.211
0.113
20
2
0.43
0.30
0.73 0.35 -0.35 0.15 -2.33 0.026
84 CBS 65.20 12 May '17 7 65.50
65.50
P
C
0.233
0.247
5
21
0.85
0.61
1.46 64.50
66.00
P
C
0.231
0.223
7
31
0.61
0.55
1.16 0.30 -0.30 0.70 -0.43 0.026
85 DKS 51.10 16 Jun '17 42 50.00
50.00
P
C
0.334
0.330
20
1
1.70
2.75
4.45 49.00
55.00
P
C
0.332
0.306
4
51
1.45
0.85
2.30 2.15 -2.15 2.85 -0.75 0.026
86 JACK 105.94 19 May '17 14 105.00
105.00
P
C
0.455
0.464
6
13
3.20
4.10
7.30 100.00
115.00
P
C
0.466
0.428
18
11
1.70
1.05
2.75 4.55 -4.55 5.45 -0.83 0.026
87 CTL 23.60 16 Jun '17 42 24.00
24.00
P
C
0.339
0.203
50
4,698
1.25
0.45
1.70 23.00
25.00
P
C
0.308
0.208
77
48
0.75
0.25
1.00 0.70 -0.70 0.30 -2.33 0.026
88 TD 46.95 20 Oct '17 168 45.00
45.00
P
C
0.170
0.216
30
60
1.55
3.00
4.55 42.50
50.00
P
C
0.190
0.171
17
49
1.00
0.85
1.85 2.70 -2.70 2.30 -1.17 0.026
89 FAS 45.14 12 May '17 7 45.00
45.00
P
C
0.341
0.327
94
792
0.63
0.80
1.43 44.50
45.50
P
C
0.336
0.306
124
397
0.56
0.70
1.26 0.17 -0.17 0.33 -0.52 0.025
90 CRUS 63.71 12 May '17 7 64.00
64.00
P
C
0.286
0.266
98
24
1.00
0.70
1.70 63.00
64.50
P
C
0.275
0.251
40
15
0.75
0.70
1.45 0.25 -0.25 0.75 -0.33 0.025
91 TWLO 23.97 19 May '17 14 24.00
24.00
P
C
0.443
0.430
280
124
0.80
0.75
1.55 23.00
24.50
P
C
0.432
0.416
154
104
0.45
0.56
1.01 0.54 -0.54 0.46 -1.17 0.025
92 ARCC 16.62 19 Jan '18 259 16.00
16.00
P
C
0.122
0.181
2
3
0.85
0.70
1.55 15.00
17.00
P
C
0.140
0.138
15
13
0.50
0.30
0.80 0.75 -0.75 0.25 -3.00 0.025
93 VXX 14.47 23 Jun '17 49 14.50
14.50
P
C
0.547
0.510
14
121
1.16
1.05
2.21 13.50
15.00
P
C
0.491
0.542
1,904
973
0.60
0.93
1.53 0.68 -0.68 0.32 -2.12 0.024
94 WFM 36.87 12 May '17 7 36.50
36.50
P
C
0.540
0.510
1
43
0.78
1.19
1.97 36.00
37.50
P
C
0.510
0.516
3
9
0.68
0.81
1.49 0.48 -0.48 0.52 -0.92 0.024
95 FEYE 14.82 23 Jun '17 49 15.00
15.00
P
C
0.440
0.430
2
127
0.92
0.79
1.71 14.50
15.50
P
C
0.440
0.406
12
10
0.81
0.68
1.49 0.22 -0.22 0.28 -0.79 0.024
96 OMER 15.36 19 May '17 14 16.00
16.00
P
C
0.815
0.679
30
3
1.20
0.50
1.70 15.00
17.00
P
C
0.776
0.695
40
26
0.90
0.35
1.25 0.45 -0.45 0.55 -0.82 0.024
97 TMUS 66.49 12 May '17 7 66.00
66.00
P
C
0.319
0.303
99
55
0.83
1.27
2.10 65.50
66.50
P
C
0.316
0.282
21
73
0.81
1.18
1.99 0.11 -0.11 0.39 -0.28 0.024
98 DNKN 55.97 16 Jun '17 42 55.00
55.00
P
C
0.202
0.200
54
11
1.00
1.80
2.80 52.50
60.00
P
C
0.218
0.160
24
10
0.50
0.25
0.75 2.05 -2.05 2.95 -0.69 0.024
99 EFA 65.55 12 May '17 7 65.50
65.50
P
C
0.148
0.156
21
7,550
0.30
0.48
0.78 65.00
66.00
P
C
0.153
0.127
5,897
3,904
0.37
0.33
0.70 0.08 -0.08 0.42 -0.19 0.024
100 GRPN 3.38 19 Jan '18 259 3.50
3.50
P
C
0.481
0.525
10
28
0.58
0.50
1.08 3.00
4.00
P
C
0.463
0.519
5
3
0.38
0.39
0.77 0.31 -0.31 0.19 -1.63 0.023
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.