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 December 27, 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 GASL 5.37 18 Jan '19 22 5.00
5.00
P
C
1.835
1.588
2
36
0.55
0.80
1.35 4.00
6.00
P
C
1.785
1.303
120
1
0.40
0.60
1.00 0.35 -0.35 0.65 -0.54 0.335
2 NBEV 5.24 4 Jan '19 8 5.50
5.50
P
C
2.257
1.318
42
378
0.60
0.25
0.85 5.00
6.00
P
C
1.864
1.385
64
358
0.50
0.20
0.70 0.15 -0.15 0.35 -0.43 0.326
3 NBEV 5.24 4 Jan '19 8 5.50
5.50
P
C
2.257
1.318
42
378
0.60
0.25
0.85 4.50
6.00
P
C
1.892
1.385
62
358
0.30
0.20
0.50 0.35 -0.35 0.65 -0.54 0.297
4 WY 21.53 18 Jan '19 22 21.50
21.50
P
C
0.601
0.515
427
224
1.00
1.05
2.05 21.00
22.50
P
C
0.502
0.419
10,700
10
0.85
0.70
1.55 0.50 -0.50 0.50 -1.00 0.195
5 FDC 17.06 18 Jan '19 22 17.00
17.00
P
C
0.685
0.521
5
30
0.75
0.85
1.60 16.00
18.00
P
C
0.527
0.520
3
15
0.50
0.55
1.05 0.55 -0.55 0.45 -1.22 0.159
6 UCO 13.20 11 Jan '19 15 13.00
13.00
P
C
1.257
1.085
2
4
1.07
1.14
2.21 12.50
14.00
P
C
1.190
0.996
25
54
1.00
0.96
1.96 0.25 -0.25 0.75 -0.33 0.155
7 WY 21.53 18 Jan '19 22 21.50
21.50
P
C
0.601
0.515
427
224
1.00
1.05
2.05 21.00
22.00
P
C
0.502
0.465
10,700
163
0.85
0.80
1.65 0.40 -0.40 0.10 -4.00 0.149
8 IVZ 16.71 18 Jan '19 22 17.00
17.00
P
C
0.575
0.492
10
39
0.90
0.60
1.50 16.00
18.00
P
C
0.537
0.384
28
31
0.60
0.35
0.95 0.55 -0.55 0.45 -1.22 0.147
9 CRON 10.32 4 Jan '19 8 10.50
10.50
P
C
0.986
0.748
6
113
0.60
0.35
0.95 9.50
11.00
P
C
0.870
0.736
531
199
0.25
0.25
0.50 0.45 -0.45 0.55 -0.82 0.129
10 FDC 17.06 18 Jan '19 22 17.00
17.00
P
C
0.685
0.521
5
30
0.75
0.85
1.60 16.00
19.00
P
C
0.527
0.555
3
8
0.50
0.40
0.90 0.70 -0.70 1.30 -0.54 0.123
11 GUSH 8.08 15 Feb '19 50 8.00
8.00
P
C
1.486
1.413
4
77
1.60
1.60
3.20 7.00
9.00
P
C
1.490
1.296
5
3
1.20
1.40
2.60 0.60 -0.60 0.40 -1.50 0.113
12 CHK 2.21 18 Apr '19 112 2.50
2.50
P
C
1.026
0.943
7
300
0.59
0.32
0.91 2.00
3.00
P
C
0.956
0.901
1
397
0.35
0.23
0.58 0.33 -0.33 0.17 -1.94 0.112
13 ARWR 11.97 18 Jan '19 22 11.00
11.00
P
C
1.093
1.002
2
1
0.60
1.50
2.10 10.00
13.00
P
C
1.164
0.830
32
56
0.55
0.85
1.40 0.70 -0.70 1.30 -0.54 0.100
14 XRX 19.68 18 Jan '19 22 20.00
20.00
P
C
0.672
0.605
33
24
1.40
0.78
2.18 19.00
21.00
P
C
0.586
0.592
96
23
0.95
0.66
1.61 0.57 -0.57 0.43 -1.33 0.099
15 IVZ 16.71 18 Jan '19 22 17.00
17.00
P
C
0.575
0.492
10
39
0.90
0.60
1.50 15.00
18.00
P
C
0.588
0.384
40
31
0.35
0.35
0.70 0.80 -0.80 1.20 -0.67 0.096
16 CRON 10.32 25 Jan '19 29 10.50
10.50
P
C
1.015
0.845
52
3
1.15
0.75
1.90 10.00
11.00
P
C
0.991
0.773
3
12
1.00
0.70
1.70 0.20 -0.20 0.30 -0.67 0.095
17 CWH 12.07 18 Jan '19 22 12.00
12.00
P
C
0.795
0.713
21
81
0.80
0.80
1.60 11.00
14.00
P
C
0.764
0.654
24
3
0.55
0.25
0.80 0.80 -0.80 1.20 -0.67 0.089
18 CRON 10.32 4 Jan '19 8 10.50
10.50
P
C
0.986
0.748
6
113
0.60
0.35
0.95 10.00
11.00
P
C
0.909
0.736
39
199
0.45
0.25
0.70 0.25 -0.25 0.25 -1.00 0.089
19 KBH 19.36 18 Jan '19 22 19.00
19.00
P
C
0.727
0.618
50
46
0.93
1.28
2.21 18.00
21.00
P
C
0.705
0.555
27
59
0.73
0.51
1.24 0.97 -0.97 1.03 -0.94 0.085
20 JNUG 8.76 25 Jan '19 29 8.50
8.50
P
C
1.124
1.101
12
28
0.84
1.06
1.90 8.00
9.00
P
C
1.161
0.979
2
57
0.76
1.00
1.76 0.14 -0.14 0.36 -0.39 0.084
21 CRON 10.32 25 Jan '19 29 10.50
10.50
P
C
1.015
0.845
52
3
1.15
0.75
1.90 9.50
11.00
P
C
1.003
0.773
5
12
0.85
0.70
1.55 0.35 -0.35 0.65 -0.54 0.084
22 NBEV 5.24 18 Jan '19 22 5.50
5.50
P
C
2.047
1.137
28
244
1.10
0.45
1.55 5.00
6.00
P
C
1.892
1.208
80
770
0.90
0.40
1.30 0.25 -0.25 0.25 -1.00 0.083
23 FAZ 13.88 18 Jan '19 22 14.00
14.00
P
C
0.858
0.939
20
50
1.14
1.06
2.20 13.00
14.50
P
C
0.765
0.949
231
21
0.73
1.17
1.90 0.30 -0.30 0.70 -0.43 0.083
24 GME 12.18 18 Jan '19 22 12.00
12.00
P
C
0.657
0.605
3
5
0.63
0.69
1.32 11.50
13.00
P
C
0.645
0.536
7
189
0.53
0.49
1.02 0.30 -0.30 0.70 -0.43 0.081
25 AAOI 14.92 4 Jan '19 8 15.00
15.00
P
C
0.820
0.786
8
18
0.68
0.57
1.25 14.50
15.50
P
C
0.830
0.699
1
6
0.60
0.56
1.16 0.09 -0.09 0.41 -0.22 0.077
26 CRON 10.32 18 Jan '19 22 10.00
10.00
P
C
1.010
0.784
73
98
0.75
0.90
1.65 9.50
11.00
P
C
0.959
0.762
5
244
0.65
0.55
1.20 0.45 -0.45 0.55 -0.82 0.073
27 GME 12.18 18 Jan '19 22 12.00
12.00
P
C
0.657
0.605
3
5
0.63
0.69
1.32 11.50
12.50
P
C
0.645
0.544
7
2
0.53
0.69
1.22 0.10 -0.10 0.40 -0.25 0.073
28 ERX 15.30 4 Jan '19 8 15.50
15.50
P
C
1.180
1.042
1
16
1.05
0.70
1.75 15.00
16.00
P
C
1.167
0.983
9
98
1.15
0.75
1.90 (0.15) 0.15 0.65 0.23 0.072
29 XRX 19.68 18 Jan '19 22 20.00
20.00
P
C
0.672
0.605
33
24
1.40
0.78
2.18 18.00
21.00
P
C
0.614
0.592
82
23
0.76
0.66
1.42 0.76 -0.76 1.24 -0.61 0.071
30 WY 21.53 18 Jan '19 22 22.00
22.00
P
C
0.526
0.465
50
163
1.25
0.75
2.00 21.00
22.50
P
C
0.502
0.419
10,700
10
0.85
0.70
1.55 0.45 -0.45 0.55 -0.82 0.071
31 CRON 10.32 1 Feb '19 36 10.50
10.50
P
C
0.969
0.735
11
17
1.20
0.80
2.00 9.50
11.00
P
C
0.921
0.714
10
31
0.90
0.80
1.70 0.30 -0.30 0.70 -0.43 0.069
32 UXIN 6.59 18 Jan '19 22 6.00
6.00
P
C
2.346
1.167
12
2,711
1.05
0.85
1.90 5.00
7.50
P
C
2.323
1.122
255
1,141
0.75
0.50
1.25 0.65 -0.65 0.85 -0.76 0.068
33 AMRN 13.59 11 Jan '19 15 14.00
14.00
P
C
1.009
1.027
5
89
1.18
0.82
2.00 13.00
14.50
P
C
1.049
0.919
2
76
0.94
0.80
1.74 0.26 -0.26 0.74 -0.35 0.067
34 FCAU 14.71 18 Jan '19 22 15.00
15.00
P
C
0.514
0.471
114
22,228
0.75
0.50
1.25 14.00
16.00
P
C
0.513
0.406
3,779
49
0.45
0.25
0.70 0.55 -0.55 0.45 -1.22 0.066
35 YINN 17.48 18 Jan '19 22 18.00
18.00
P
C
0.881
0.804
16
102
1.65
1.10
2.75 17.00
19.00
P
C
0.847
0.773
8
55
1.40
0.90
2.30 0.45 -0.45 0.55 -0.82 0.064
36 GUSH 8.08 15 Feb '19 50 8.00
8.00
P
C
1.486
1.413
4
77
1.60
1.60
3.20 7.00
10.00
P
C
1.490
1.345
5
28
1.20
1.05
2.25 0.95 -0.95 1.05 -0.90 0.063
37 UCO 13.20 11 Jan '19 15 13.00
13.00
P
C
1.257
1.085
2
4
1.07
1.14
2.21 12.50
13.50
P
C
1.190
1.089
25
20
1.00
1.12
2.12 0.09 -0.09 0.41 -0.22 0.062
38 LEN 39.50 18 Jan '19 22 37.50
37.50
P
C
0.654
0.543
111
12
1.26
3.10
4.36 35.00
42.50
P
C
0.618
0.517
4
54
0.86
1.01
1.87 2.49 -2.49 2.51 -0.99 0.062
39 CTRP 28.43 25 Jan '19 29 28.50
28.50
P
C
0.490
0.511
3
6
1.50
1.30
2.80 27.50
29.00
P
C
0.501
0.438
3
1
1.25
1.40
2.65 0.15 -0.15 0.85 -0.18 0.061
40 CWH 12.07 15 Mar '19 78 13.00
13.00
P
C
0.808
0.636
1
1
2.10
0.90
3.00 11.00
14.00
P
C
0.773
0.612
6
13
1.25
0.85
2.10 0.90 -0.90 1.10 -0.82 0.059
41 JNUG 8.76 11 Jan '19 15 8.50
8.50
P
C
1.227
1.022
2
4
0.63
0.82
1.45 8.00
9.00
P
C
1.141
1.052
10
39
0.50
0.70
1.20 0.25 -0.25 0.25 -1.00 0.056
42 ALK 60.74 18 Jan '19 22 60.00
60.00
P
C
0.449
0.429
27
32
2.10
2.75
4.85 57.50
65.00
P
C
0.456
0.369
31
31
1.45
0.95
2.40 2.45 -2.45 2.55 -0.96 0.054
43 NIO 6.43 15 Feb '19 50 7.00
7.00
P
C
0.874
0.786
48
666
1.10
0.50
1.60 6.00
8.00
P
C
0.817
0.790
197
3,241
0.60
0.30
0.90 0.70 -0.70 0.30 -2.33 0.053
44 TRGP 35.47 18 Jan '19 22 36.00
36.00
P
C
0.558
0.601
7
13
2.15
1.50
3.65 34.00
37.00
P
C
0.566
0.541
15
10
1.40
1.35
2.75 0.90 -0.90 1.10 -0.82 0.053
45 TRGP 35.47 18 Jan '19 22 36.00
36.00
P
C
0.558
0.601
7
13
2.15
1.50
3.65 35.00
37.00
P
C
0.566
0.541
59
10
1.80
1.35
3.15 0.50 -0.50 0.50 -1.00 0.052
46 TZA 15.76 4 Jan '19 8 16.00
16.00
P
C
0.977
1.078
88
47
0.98
0.82
1.80 15.00
16.50
P
C
0.879
1.124
5
20
0.55
0.87
1.42 0.38 -0.38 0.62 -0.61 0.052
47 CTL 15.25 25 Jan '19 29 15.00
15.00
P
C
0.468
0.454
2
14
0.60
0.81
1.41 14.50
16.00
P
C
0.479
0.393
5
5
0.55
0.54
1.09 0.32 -0.32 0.68 -0.47 0.050
48 APA 26.74 18 Jan '19 22 27.00
27.00
P
C
0.669
0.576
51
17
1.80
1.30
3.10 26.00
27.50
P
C
0.643
0.553
61
27
1.37
1.25
2.62 0.48 -0.48 0.52 -0.92 0.049
49 UA 16.25 4 Jan '19 8 16.50
16.50
P
C
0.638
0.559
10
3
0.65
0.35
1.00 16.00
17.00
P
C
0.595
0.555
13
8
0.55
0.30
0.85 0.15 -0.15 0.35 -0.43 0.048
50 CRON 10.32 1 Feb '19 36 10.00
10.00
P
C
0.950
0.732
4
26
0.95
0.90
1.85 9.50
11.00
P
C
0.921
0.714
10
31
0.90
0.80
1.70 0.15 -0.15 0.85 -0.18 0.047
51 BPL 27.93 18 Jan '19 22 27.00
27.00
P
C
0.450
0.447
2
3
0.70
1.60
2.30 26.00
29.00
P
C
0.456
0.396
22
9
0.60
0.80
1.40 0.90 -0.90 1.10 -0.82 0.046
52 GE 7.27 8 Feb '19 43 7.50
7.50
P
C
0.724
0.692
3
45
0.79
0.50
1.29 7.00
8.00
P
C
0.747
0.623
15
725
0.66
0.40
1.06 0.23 -0.23 0.27 -0.85 0.045
53 GUSH 8.08 18 Jan '19 22 8.00
8.00
P
C
1.682
1.545
25
700
1.15
1.20
2.35 7.00
9.00
P
C
1.733
1.449
95
298
0.85
0.95
1.80 0.55 -0.55 0.45 -1.22 0.045
54 CGC 26.81 11 Jan '19 15 27.00
27.00
P
C
0.830
0.756
7
135
1.75
1.45
3.20 26.50
27.50
P
C
0.802
0.739
7
44
1.65
1.45
3.10 0.10 -0.10 0.40 -0.25 0.045
55 KBH 19.36 18 Jan '19 22 19.00
19.00
P
C
0.727
0.618
50
46
0.93
1.28
2.21 18.00
20.00
P
C
0.705
0.595
27
43
0.73
0.90
1.63 0.58 -0.58 0.42 -1.38 0.045
56 T 28.15 11 Jan '19 15 28.50
28.50
P
C
0.479
0.308
1
312
1.21
0.50
1.71 27.50
29.00
P
C
0.448
0.295
77
163
0.77
0.38
1.15 0.56 -0.56 0.44 -1.27 0.044
57 CPB 33.50 1 Feb '19 36 33.00
33.00
P
C
0.431
0.332
14
7
1.25
1.45
2.70 32.00
35.00
P
C
0.427
0.293
12
4
1.20
0.95
2.15 0.55 -0.55 1.45 -0.38 0.042
58 ARWR 11.97 18 Jan '19 22 12.00
12.00
P
C
1.013
0.952
11
106
1.05
1.00
2.05 11.00
13.00
P
C
1.093
0.830
2
56
0.90
0.85
1.75 0.30 -0.30 0.70 -0.43 0.042
59 CRON 10.32 1 Feb '19 36 10.50
10.50
P
C
0.969
0.735
11
17
1.20
0.80
2.00 10.00
11.00
P
C
0.950
0.714
4
31
1.15
0.80
1.95 0.05 -0.05 0.45 -0.11 0.041
60 SKX 23.13 4 Jan '19 8 23.00
23.00
P
C
0.502
0.446
17
2
0.50
0.60
1.10 22.50
23.50
P
C
0.496
0.411
20
12
0.45
0.50
0.95 0.15 -0.15 0.35 -0.43 0.041
61 DDD 10.00 15 Feb '19 50 10.00
10.00
P
C
0.722
0.739
16
1
0.92
0.97
1.89 9.00
11.00
P
C
0.745
0.675
4
139
0.66
0.67
1.33 0.56 -0.56 0.44 -1.27 0.041
62 CROX 26.68 18 Jan '19 22 26.00
26.00
P
C
0.608
0.586
18
26
1.15
1.75
2.90 25.00
27.00
P
C
0.591
0.563
29
8
0.90
1.45
2.35 0.55 -0.55 0.45 -1.22 0.040
63 DAN 13.53 18 Jan '19 22 13.00
13.00
P
C
0.706
0.741
239
81
0.65
1.10
1.75 12.00
15.00
P
C
0.763
0.646
15
5
0.40
0.45
0.85 0.90 -0.90 1.10 -0.82 0.039
64 DOCU 40.99 18 Jan '19 22 40.00
40.00
P
C
0.622
0.605
16
69
1.80
2.85
4.65 37.50
45.00
P
C
0.651
0.538
23
188
1.20
0.85
2.05 2.60 -2.60 2.40 -1.08 0.038
65 CRON 10.32 18 Jan '19 22 10.00
10.00
P
C
1.010
0.784
73
98
0.75
0.90
1.65 9.50
10.50
P
C
0.959
0.797
5
9
0.65
0.80
1.45 0.20 -0.20 0.30 -0.67 0.038
66 XXII 2.45 18 Apr '19 112 3.00
3.00
P
C
1.180
0.936
2
25
0.85
0.25
1.10 2.00
4.00
P
C
1.137
0.941
1
4
0.40
0.20
0.60 0.50 -0.50 0.50 -1.00 0.038
67 RIG 6.71 11 Jan '19 15 7.00
7.00
P
C
0.813
0.822
26
17
0.59
0.30
0.89 6.50
7.50
P
C
0.838
0.760
84
151
0.37
0.19
0.56 0.33 -0.33 0.17 -1.94 0.037
68 SGMS 17.45 18 Jan '19 22 18.00
18.00
P
C
1.053
0.988
192
3
1.90
1.35
3.25 16.00
19.00
P
C
1.040
0.963
392
1
1.10
1.10
2.20 1.05 -1.05 0.95 -1.11 0.037
69 AEIS 42.69 18 Jan '19 22 40.00
40.00
P
C
0.513
0.515
1
2
0.80
3.50
4.30 35.00
50.00
P
C
0.578
0.413
5
2
0.25
0.15
0.40 3.90 -3.90 6.10 -0.64 0.037
70 STX 38.44 18 Jan '19 22 38.00
38.00
P
C
0.565
0.552
3
82
1.73
2.11
3.84 37.50
39.00
P
C
0.567
0.513
18
15
1.86
1.81
3.67 0.17 -0.17 0.83 -0.20 0.037
71 CRC 17.46 15 Feb '19 50 17.00
17.00
P
C
1.152
1.133
12
84
2.55
3.00
5.55 16.00
19.00
P
C
1.153
1.096
60
55
2.25
2.35
4.60 0.95 -0.95 1.05 -0.90 0.036
72 WRK 37.93 18 Jan '19 22 37.50
37.50
P
C
0.503
0.467
12
15
1.45
1.80
3.25 35.00
42.50
P
C
0.530
0.404
10
7
0.90
0.30
1.20 2.05 -2.05 2.95 -0.69 0.036
73 BOX 17.13 15 Mar '19 78 17.00
17.00
P
C
0.573
0.590
1
2
1.65
1.85
3.50 16.00
19.00
P
C
0.570
0.557
12
10
1.35
1.20
2.55 0.95 -0.95 1.05 -0.90 0.036
74 CROX 26.68 18 Jan '19 22 26.00
26.00
P
C
0.608
0.586
18
26
1.15
1.75
2.90 25.00
28.00
P
C
0.591
0.568
29
34
0.90
1.05
1.95 0.95 -0.95 1.05 -0.90 0.036
75 HUN 19.09 18 Jan '19 22 19.00
19.00
P
C
0.547
0.525
10
28
0.85
0.95
1.80 18.00
20.00
P
C
0.577
0.460
255
20
0.60
0.60
1.20 0.60 -0.60 0.40 -1.50 0.035
76 MDR 6.44 18 Jan '19 22 6.00
6.00
P
C
0.979
0.995
40
104
0.30
0.75
1.05 5.00
7.00
P
C
1.253
0.686
80
48
0.25
0.40
0.65 0.40 -0.40 0.60 -0.67 0.035
77 DB 7.81 18 Apr '19 112 7.00
7.00
P
C
0.602
0.614
1,224
1
0.60
1.36
1.96 6.00
8.00
P
C
0.662
0.520
52
139
0.37
0.93
1.30 0.66 -0.66 0.34 -1.94 0.034
78 T 28.15 11 Jan '19 15 28.50
28.50
P
C
0.479
0.308
1
312
1.21
0.50
1.71 28.00
29.00
P
C
0.458
0.295
37
163
1.02
0.38
1.40 0.31 -0.31 0.19 -1.63 0.034
79 EPD 24.24 15 Feb '19 50 24.00
24.00
P
C
0.364
0.301
42
18
1.10
1.10
2.20 23.00
26.00
P
C
0.375
0.256
2
60
0.85
0.45
1.30 0.90 -0.90 1.10 -0.82 0.034
80 CGC 26.81 4 Jan '19 8 26.50
26.50
P
C
0.778
0.755
21
321
1.00
1.25
2.25 26.00
27.00
P
C
0.761
0.738
34
232
0.90
1.15
2.05 0.20 -0.20 0.30 -0.67 0.034
81 F 7.85 25 Jan '19 29 7.50
7.50
P
C
0.508
0.489
43
548
0.27
0.57
0.84 7.00
8.00
P
C
0.537
0.426
632
83
0.15
0.36
0.51 0.33 -0.33 0.17 -1.94 0.034
82 IQ 15.45 4 Jan '19 8 15.50
15.50
P
C
0.684
0.656
14
280
0.60
0.55
1.15 15.00
16.00
P
C
0.677
0.629
20
189
0.50
0.40
0.90 0.25 -0.25 0.25 -1.00 0.033
83 NWL 18.40 18 Jan '19 22 18.00
18.00
P
C
0.569
0.639
27
715
0.75
1.25
2.00 17.00
20.00
P
C
0.577
0.598
129
70
0.55
0.60
1.15 0.85 -0.85 1.15 -0.74 0.033
84 EPD 24.24 15 Feb '19 50 25.00
25.00
P
C
0.370
0.284
50
4
1.65
0.60
2.25 24.00
26.00
P
C
0.364
0.256
42
60
1.25
0.45
1.70 0.55 -0.55 0.45 -1.22 0.033
85 CRC 17.46 15 Feb '19 50 17.00
17.00
P
C
1.152
1.133
12
84
2.55
3.00
5.55 16.00
18.00
P
C
1.153
1.100
60
14
2.25
2.75
5.00 0.55 -0.55 0.45 -1.22 0.033
86 PVG 8.28 15 Mar '19 78 8.00
8.00
P
C
0.607
0.635
19
210
0.70
1.05
1.75 7.00
9.00
P
C
0.618
0.591
10,019
33
0.45
0.65
1.10 0.65 -0.65 0.35 -1.86 0.032
87 SH 31.57 17 May '19 141 32.00
32.00
P
C
0.231
0.252
7
11
1.80
1.65
3.45 30.00
33.00
P
C
0.189
0.262
3
1
1.05
1.65
2.70 0.75 -0.75 1.25 -0.60 0.032
88 APA 26.74 18 Jan '19 22 26.50
26.50
P
C
0.675
0.553
8
6
1.54
1.41
2.95 26.00
27.50
P
C
0.643
0.553
61
27
1.37
1.25
2.62 0.33 -0.33 0.67 -0.49 0.032
89 JD 21.70 11 Jan '19 15 22.00
22.00
P
C
0.637
0.636
73
49
1.21
0.94
2.15 21.50
22.50
P
C
0.629
0.612
92
91
1.03
0.79
1.82 0.33 -0.33 0.17 -1.94 0.032
90 NTNX 39.91 18 Jan '19 22 37.50
37.50
P
C
0.718
0.692
166
10
1.60
3.80
5.40 35.00
40.00
P
C
0.738
0.640
137
76
1.00
2.70
3.70 1.70 -1.70 0.80 -2.12 0.032
91 CPB 33.50 18 Jan '19 22 34.00
34.00
P
C
0.450
0.342
1
12
1.60
0.80
2.40 32.00
35.00
P
C
0.428
0.333
10
3
0.85
0.65
1.50 0.90 -0.90 1.10 -0.82 0.031
92 BPL 27.93 18 Jan '19 22 28.00
28.00
P
C
0.444
0.432
10
25
1.10
1.05
2.15 27.00
29.00
P
C
0.450
0.396
2
9
0.90
0.80
1.70 0.45 -0.45 0.55 -0.82 0.031
93 BX 30.46 4 Jan '19 8 30.00
30.00
P
C
0.485
0.482
5
121
0.59
1.05
1.64 29.50
31.00
P
C
0.480
0.456
12
25
0.53
0.63
1.16 0.48 -0.48 0.52 -0.92 0.031
94 CGC 26.81 4 Jan '19 8 26.50
26.50
P
C
0.778
0.755
21
321
1.00
1.25
2.25 26.00
27.50
P
C
0.761
0.741
34
37
0.90
0.95
1.85 0.40 -0.40 0.60 -0.67 0.031
95 BAC 24.37 11 Jan '19 15 24.00
24.00
P
C
0.441
0.436
70
513
0.65
1.01
1.66 23.50
25.00
P
C
0.459
0.388
46
531
0.56
0.55
1.11 0.55 -0.55 0.45 -1.22 0.030
96 NTNX 39.91 18 Jan '19 22 37.50
37.50
P
C
0.718
0.692
166
10
1.60
3.80
5.40 35.00
42.50
P
C
0.738
0.643
137
170
1.00
1.65
2.65 2.75 -2.75 2.25 -1.22 0.029
97 DDD 10.00 18 Jan '19 22 10.00
10.00
P
C
0.737
0.751
6
18
0.65
0.66
1.31 9.00
11.00
P
C
0.766
0.692
8
18
0.39
0.36
0.75 0.56 -0.56 0.44 -1.27 0.029
98 XHB 32.41 18 Jan '19 22 32.00
32.00
P
C
0.350
0.386
74
5
0.83
1.38
2.21 31.50
33.00
P
C
0.350
0.357
74
15
0.75
0.93
1.68 0.53 -0.53 0.47 -1.13 0.028
99 NKE 73.67 4 Jan '19 8 73.50
73.50
P
C
0.411
0.383
3
53
1.48
1.59
3.07 73.00
74.00
P
C
0.405
0.360
37
337
1.49
1.63
3.12 (0.05) 0.05 0.55 0.09 0.028
100 WMB 21.46 18 Jan '19 22 21.00
21.00
P
C
0.449
0.414
13
2
0.64
1.02
1.66 20.50
22.00
P
C
0.441
0.393
91
5
0.54
0.67
1.21 0.45 -0.45 0.55 -0.82 0.028
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.