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 July 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 SHLD 8.69 14 Jul '17 9 8.50
8.50
P
C
1.154
0.881
22
30
0.45
0.43
0.88 8.00
9.50
P
C
1.005
0.844
13
1
0.42
0.31
0.73 0.15 -0.15 0.85 -0.18 0.186
2 RAD 2.48 18 Jan '19 562 2.00
2.00
P
C
0.665
0.692
234
1,099
0.46
0.95
1.41 1.50
3.00
P
C
0.539
0.635
2
726
0.29
0.65
0.94 0.47 -0.47 0.53 -0.89 0.183
3 SHLD 8.69 14 Jul '17 9 9.00
9.00
P
C
1.052
0.977
7
66
0.65
0.27
0.92 8.00
9.50
P
C
1.005
0.844
13
1
0.42
0.31
0.73 0.19 -0.19 0.81 -0.23 0.180
4 UVXY 9.96 28 Jul '17 23 10.00
10.00
P
C
1.388
1.327
284
459
1.32
1.22
2.54 9.00
10.50
P
C
1.208
1.347
98
149
0.78
1.27
2.05 0.49 -0.49 0.51 -0.96 0.160
5 RAD 2.48 18 Jan '19 562 2.00
2.00
P
C
0.665
0.692
234
1,099
0.46
0.95
1.41 1.50
2.50
P
C
0.539
0.678
2
431
0.29
0.85
1.14 0.27 -0.27 0.23 -1.17 0.140
6 RAD 2.48 18 Jan '19 562 2.50
2.50
P
C
0.636
0.678
194
431
0.66
0.80
1.46 1.50
3.00
P
C
0.539
0.635
2
726
0.29
0.65
0.94 0.52 -0.52 0.48 -1.08 0.140
7 UVXY 9.96 4 Aug '17 30 10.00
10.00
P
C
1.430
1.331
29
459
1.49
1.40
2.89 9.00
10.50
P
C
1.240
1.381
67
57
0.97
1.44
2.41 0.48 -0.48 0.52 -0.92 0.139
8 UVXY 9.96 14 Jul '17 9 10.00
10.00
P
C
1.265
1.233
2,993
2,175
0.76
0.71
1.47 9.00
10.50
P
C
1.118
1.252
1,213
395
0.31
0.69
1.00 0.47 -0.47 0.53 -0.89 0.129
9 UVXY 9.96 4 Aug '17 30 9.50
9.50
P
C
1.356
1.337
114
15
1.15
1.47
2.62 9.00
10.00
P
C
1.240
1.331
67
459
0.97
1.58
2.55 0.07 -0.07 0.43 -0.16 0.123
10 CBI 19.31 7 Jul '17 2 19.50
19.50
P
C
0.960
0.854
41
188
0.50
0.35
0.85 19.00
20.00
P
C
0.911
0.803
116
761
0.45
0.30
0.75 0.10 -0.10 0.40 -0.25 0.099
11 MOMO 38.08 14 Jul '17 9 38.00
38.00
P
C
0.562
0.571
16
399
1.10
1.20
2.30 37.50
39.00
P
C
0.515
0.525
5
824
1.00
0.95
1.95 0.35 -0.35 0.65 -0.54 0.093
12 UCO 14.10 21 Jul '17 16 14.00
14.00
P
C
0.613
0.621
89
102
0.63
0.75
1.38 13.50
15.00
P
C
0.561
0.586
6
204
0.70
0.40
1.10 0.28 -0.28 0.72 -0.39 0.088
13 OCUL 10.18 21 Jul '17 16 10.00
10.00
P
C
1.921
1.921
118
242
1.35
1.60
2.95 7.50
12.50
P
C
1.868
1.892
187
296
0.45
0.90
1.35 1.60 -1.60 0.90 -1.78 0.083
14 FAS 51.03 7 Jul '17 2 51.00
51.00
P
C
0.375
0.355
91
814
0.45
0.48
0.93 50.50
52.00
P
C
0.342
0.308
59
269
0.35
0.15
0.50 0.43 -0.43 0.57 -0.75 0.080
15 SNAP 17.32 28 Jul '17 23 17.50
17.50
P
C
0.705
0.365
2
122
1.15
0.46
1.61 16.50
18.00
P
C
0.627
0.364
64
10
0.75
0.40
1.15 0.46 -0.46 0.54 -0.85 0.079
16 ERX 24.95 7 Jul '17 2 25.00
25.00
P
C
0.684
0.630
519
122
0.30
0.35
0.65 24.50
25.50
P
C
0.601
0.638
38
96
0.30
0.30
0.60 0.05 -0.05 0.45 -0.11 0.075
17 UVXY 9.96 4 Aug '17 30 9.50
9.50
P
C
1.356
1.337
114
15
1.15
1.47
2.62 9.00
10.50
P
C
1.240
1.381
67
57
0.97
1.44
2.41 0.21 -0.21 0.79 -0.27 0.072
18 SNAP 17.32 21 Jul '17 16 17.50
17.50
P
C
0.624
0.354
60
1,268
0.96
0.41
1.37 16.50
18.00
P
C
0.555
0.353
160
750
0.50
0.30
0.80 0.57 -0.57 0.43 -1.33 0.071
19 UVXY 9.96 21 Jul '17 16 10.00
10.00
P
C
1.312
1.269
3,996
1,484
1.07
1.02
2.09 9.00
10.50
P
C
1.154
1.356
636
470
0.52
0.92
1.44 0.65 -0.65 0.35 -1.86 0.070
20 SNAP 17.32 28 Jul '17 23 17.50
17.50
P
C
0.705
0.365
2
122
1.15
0.46
1.61 17.00
18.00
P
C
0.637
0.364
91
10
1.10
0.40
1.50 0.11 -0.11 0.39 -0.28 0.069
21 SHLD 8.69 21 Jul '17 16 9.00
9.00
P
C
1.176
0.816
1,114
152
1.01
0.38
1.39 8.50
9.50
P
C
1.147
0.776
1,281
152
0.81
0.30
1.11 0.28 -0.28 0.22 -1.27 0.069
22 VXX 12.92 28 Jul '17 23 13.00
13.00
P
C
0.671
0.651
440
366
0.88
0.79
1.67 12.00
13.50
P
C
0.549
0.705
208
51
0.34
0.69
1.03 0.64 -0.64 0.36 -1.78 0.068
23 SHLD 8.69 21 Jul '17 16 9.00
9.00
P
C
1.176
0.816
1,114
152
1.01
0.38
1.39 8.00
9.50
P
C
1.148
0.776
117
152
0.55
0.30
0.85 0.54 -0.54 0.46 -1.17 0.068
24 MOMO 38.08 14 Jul '17 9 38.00
38.00
P
C
0.562
0.571
16
399
1.10
1.20
2.30 37.50
38.50
P
C
0.515
0.552
5
113
1.00
1.30
2.30 (0.00) -0.00 0.50  0 0.066
25 ADTN 20.65 21 Jul '17 16 21.00
21.00
P
C
0.403
0.421
3
3
0.80
0.45
1.25 20.00
22.00
P
C
0.398
0.360
700
6
0.50
0.25
0.75 0.50 -0.50 0.50 -1.00 0.066
26 UCO 14.10 21 Jul '17 16 14.50
14.50
P
C
0.597
0.614
28
263
0.90
0.50
1.40 13.50
15.00
P
C
0.561
0.586
6
204
0.70
0.40
1.10 0.30 -0.30 0.70 -0.43 0.064
27 MOMO 38.08 7 Jul '17 2 38.00
38.00
P
C
0.631
0.542
25
318
0.50
0.60
1.10 37.50
39.00
P
C
0.582
0.529
10
219
0.55
0.45
1.00 0.10 -0.10 0.90 -0.11 0.063
28 KMX 63.37 7 Jul '17 2 63.00
63.00
P
C
0.375
0.361
29
10
0.45
0.80
1.25 62.50
64.00
P
C
0.334
0.341
4
31
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.061
29 VXX 12.92 21 Jul '17 16 13.00
13.00
P
C
0.651
0.642
5,271
3,993
0.73
0.65
1.38 12.00
13.50
P
C
0.519
0.714
2,364
548
0.21
0.54
0.75 0.63 -0.63 0.37 -1.70 0.060
30 UCO 14.10 21 Jul '17 16 14.00
14.00
P
C
0.613
0.621
89
102
0.63
0.75
1.38 13.50
14.50
P
C
0.561
0.614
6
263
0.70
0.59
1.29 0.09 -0.09 0.41 -0.22 0.060
31 TZA 16.13 28 Jul '17 23 16.50
16.50
P
C
0.416
0.416
34
9
0.75
0.47
1.22 15.50
17.00
P
C
0.374
0.402
1
31
0.38
0.40
0.78 0.44 -0.44 0.56 -0.79 0.055
32 ERX 24.95 7 Jul '17 2 25.00
25.00
P
C
0.684
0.630
519
122
0.30
0.35
0.65 24.00
25.50
P
C
0.621
0.638
23
96
0.20
0.30
0.50 0.15 -0.15 0.85 -0.18 0.055
33 SHLD 8.69 14 Jul '17 9 8.50
8.50
P
C
1.154
0.881
22
30
0.45
0.43
0.88 8.00
9.00
P
C
1.005
0.977
13
66
0.42
0.46
0.88 (0.00)  0 0.50  0 0.053
34 MOMO 38.08 21 Jul '17 16 38.00
38.00
P
C
0.592
0.522
5
22
1.55
1.65
3.20 37.50
39.00
P
C
0.547
0.516
36
20
1.60
1.35
2.95 0.25 -0.25 0.75 -0.33 0.052
35 SNAP 17.32 14 Jul '17 9 17.50
17.50
P
C
0.556
0.407
12
220
0.61
0.25
0.86 16.50
18.00
P
C
0.537
0.375
259
192
0.31
0.20
0.51 0.35 -0.35 0.65 -0.54 0.052
36 AMD 13.19 4 Aug '17 30 13.00
13.00
P
C
0.795
0.808
126
249
1.05
1.26
2.31 12.50
13.50
P
C
0.758
0.793
17
160
0.89
1.12
2.01 0.30 -0.30 0.20 -1.50 0.051
37 FAS 51.03 7 Jul '17 2 51.00
51.00
P
C
0.375
0.355
91
814
0.45
0.48
0.93 50.50
51.50
P
C
0.342
0.338
59
117
0.35
0.35
0.70 0.23 -0.23 0.27 -0.85 0.051
38 CBI 19.31 7 Jul '17 2 19.50
19.50
P
C
0.960
0.854
41
188
0.50
0.35
0.85 18.50
20.00
P
C
0.959
0.803
123
761
0.30
0.30
0.60 0.25 -0.25 0.75 -0.33 0.051
39 AMBA 48.82 7 Jul '17 2 48.50
48.50
P
C
0.443
0.472
30
59
0.40
0.75
1.15 48.00
49.50
P
C
0.430
0.436
238
256
0.35
0.45
0.80 0.35 -0.35 0.65 -0.54 0.049
40 BURL 88.90 21 Jul '17 16 85.00
85.00
P
C
0.350
0.385
55
1
0.90
4.80
5.70 80.00
90.00
P
C
0.370
0.316
1
51
0.50
2.05
2.55 3.15 -3.15 1.85 -1.70 0.049
41 OKE 50.75 21 Jul '17 16 51.00
51.00
P
C
0.246
0.287
10
10
1.05
0.90
1.95 50.00
51.50
P
C
0.233
0.254
26
51
0.80
0.95
1.75 0.20 -0.20 0.80 -0.25 0.047
42 MOMO 38.08 14 Jul '17 9 38.50
38.50
P
C
0.533
0.552
5
113
1.35
0.95
2.30 37.50
39.00
P
C
0.515
0.525
5
824
1.00
0.95
1.95 0.35 -0.35 0.65 -0.54 0.046
43 CDE 8.37 15 Dec '17 163 8.00
8.00
P
C
0.523
0.552
10
900
0.90
1.30
2.20 7.00
9.00
P
C
0.517
0.513
10
10
0.55
0.95
1.50 0.70 -0.70 0.30 -2.33 0.044
44 VXX 12.92 4 Aug '17 30 13.00
13.00
P
C
0.655
0.645
166
139
0.99
0.90
1.89 12.00
13.50
P
C
0.560
0.696
253
267
0.44
0.80
1.24 0.65 -0.65 0.35 -1.86 0.044
45 WTW 32.67 7 Jul '17 2 33.00
33.00
P
C
0.614
0.513
1
47
0.60
0.30
0.90 32.50
33.50
P
C
0.499
0.585
6
8
0.60
0.35
0.95 (0.05) 0.05 0.55 0.09 0.043
46 RIO 43.29 18 Aug '17 44 45.00
45.00
P
C
0.385
0.254
37
32
3.20
0.80
4.00 40.00
47.50
P
C
0.343
0.253
177
2
0.80
0.35
1.15 2.85 -2.85 2.15 -1.33 0.043
47 TLRD 11.58 18 Aug '17 44 11.00
11.00
P
C
0.534
0.589
71
6
0.55
1.10
1.65 10.00
12.50
P
C
0.518
0.564
199
49
0.25
0.60
0.85 0.80 -0.80 0.70 -1.14 0.042
48 KIM 17.85 19 Jan '18 198 17.50
17.50
P
C
0.330
0.293
12
2
1.30
1.45
2.75 15.00
20.00
P
C
0.334
0.248
18
337
0.65
0.65
1.30 1.45 -1.45 1.05 -1.38 0.042
49 UVXY 9.96 28 Jul '17 23 10.00
10.00
P
C
1.388
1.327
284
459
1.32
1.22
2.54 9.50
10.50
P
C
1.327
1.347
58
149
1.09
1.27
2.36 0.18 -0.18 0.32 -0.56 0.040
50 MYGN 25.75 21 Jul '17 16 25.00
25.00
P
C
0.350
0.362
3
7
0.35
1.10
1.45 24.00
27.00
P
C
0.340
0.332
1
1
0.25
0.35
0.60 0.85 -0.85 1.15 -0.74 0.040
51 VXX 12.92 11 Aug '17 37 13.00
13.00
P
C
0.657
0.638
5
230
1.10
1.00
2.10 12.00
13.50
P
C
0.571
0.688
43
7
0.53
0.91
1.44 0.66 -0.66 0.34 -1.94 0.037
52 MOMO 38.08 7 Jul '17 2 38.00
38.00
P
C
0.631
0.542
25
318
0.50
0.60
1.10 37.50
38.50
P
C
0.582
0.555
10
734
0.55
0.50
1.05 0.05 -0.05 0.45 -0.11 0.037
53 KIM 17.85 19 Jan '18 198 17.50
17.50
P
C
0.330
0.293
12
2
1.30
1.45
2.75 15.00
22.50
P
C
0.334
0.254
18
1
0.65
0.30
0.95 1.80 -1.80 3.20 -0.56 0.036
54 MOMO 38.08 21 Jul '17 16 38.00
38.00
P
C
0.592
0.522
5
22
1.55
1.65
3.20 37.50
38.50
P
C
0.547
0.532
36
44
1.60
1.65
3.25 (0.05) 0.05 0.55 0.09 0.036
55 KMX 63.37 7 Jul '17 2 63.00
63.00
P
C
0.375
0.361
29
10
0.45
0.80
1.25 62.50
63.50
P
C
0.334
0.367
4
32
0.40
0.70
1.10 0.15 -0.15 0.35 -0.43 0.035
56 UVXY 9.96 14 Jul '17 9 10.00
10.00
P
C
1.265
1.233
2,993
2,175
0.76
0.71
1.47 9.50
10.50
P
C
1.212
1.252
1,920
395
0.56
0.69
1.25 0.22 -0.22 0.28 -0.79 0.035
57 OCUL 10.18 21 Jul '17 16 10.00
10.00
P
C
1.921
1.921
118
242
1.35
1.60
2.95 7.50
15.00
P
C
1.868
1.940
187
140
0.45
0.50
0.95 2.00 -2.00 3.00 -0.67 0.034
58 CLR 31.30 7 Jul '17 2 31.50
31.50
P
C
0.560
0.532
3
29
0.55
0.30
0.85 31.00
32.00
P
C
0.556
0.502
38
3
0.45
0.25
0.70 0.15 -0.15 0.35 -0.43 0.034
59 ETE 17.65 21 Jul '17 16 17.50
17.50
P
C
0.342
0.376
239
25
0.40
0.57
0.97 17.00
18.50
P
C
0.353
0.331
47
36
0.28
0.20
0.48 0.49 -0.49 0.51 -0.96 0.034
60 ETP 20.44 18 Aug '17 44 20.00
20.00
P
C
0.273
0.342
3
9
0.75
0.85
1.60 19.00
21.00
P
C
0.286
0.295
62
73
0.45
0.50
0.95 0.65 -0.65 0.35 -1.86 0.034
61 SQQQ 32.26 21 Jul '17 16 32.00
32.00
P
C
0.494
0.481
22
176
1.00
1.35
2.35 31.00
33.00
P
C
0.432
0.510
5
307
0.70
1.15
1.85 0.50 -0.50 0.50 -1.00 0.034
62 HOG 53.93 7 Jul '17 2 53.50
53.50
P
C
0.326
0.362
14
8
0.24
0.66
0.90 53.00
54.50
P
C
0.336
0.319
12
20
0.26
0.36
0.62 0.28 -0.28 0.72 -0.39 0.033
63 SNAP 17.32 14 Jul '17 9 17.50
17.50
P
C
0.556
0.407
12
220
0.61
0.25
0.86 17.00
18.00
P
C
0.555
0.375
106
192
0.49
0.20
0.69 0.17 -0.17 0.33 -0.52 0.033
64 AMD 13.19 4 Aug '17 30 13.00
13.00
P
C
0.795
0.808
126
249
1.05
1.26
2.31 12.50
14.00
P
C
0.758
0.811
17
140
0.89
0.94
1.83 0.48 -0.48 0.52 -0.92 0.033
65 DUK 83.29 18 Aug '17 44 85.00
85.00
P
C
0.193
0.119
14
83
2.90
0.65
3.55 82.50
87.50
P
C
0.168
0.111
71
6
1.65
0.20
1.85 1.70 -1.70 0.80 -2.13 0.033
66 PBF 22.27 18 Aug '17 44 22.00
22.00
P
C
0.458
0.378
12
20
1.15
1.25
2.40 21.00
24.00
P
C
0.448
0.355
2
10
0.85
0.55
1.40 1.00 -1.00 1.00 -1.00 0.033
67 FAS 51.03 7 Jul '17 2 51.50
51.50
P
C
0.345
0.338
46
117
0.70
0.24
0.94 50.50
52.00
P
C
0.342
0.308
59
269
0.35
0.15
0.50 0.44 -0.44 0.56 -0.79 0.032
68 RIO 43.29 18 Aug '17 44 45.00
45.00
P
C
0.385
0.254
37
32
3.20
0.80
4.00 42.50
47.50
P
C
0.354
0.253
1,754
2
1.75
0.35
2.10 1.90 -1.90 0.60 -3.17 0.032
69 OAS 8.03 18 Aug '17 44 8.00
8.00
P
C
0.728
0.708
121
128
0.70
0.75
1.45 7.00
9.00
P
C
0.730
0.674
16
135
0.40
0.45
0.85 0.60 -0.60 0.40 -1.50 0.032
70 CMG 413.25 7 Jul '17 2 415.00
415.00
P
C
0.227
0.234
149
374
3.40
1.75
5.15 410.00
417.50
P
C
0.213
0.216
250
191
1.30
1.25
2.55 2.60 -2.60 2.40 -1.08 0.032
71 DLTR 68.21 21 Jul '17 16 68.50
68.50
P
C
0.276
0.287
24
10
1.65
1.40
3.05 68.00
69.00
P
C
0.277
0.255
752
43
1.60
1.35
2.95 0.10 -0.10 0.40 -0.25 0.032
72 DLTR 68.21 14 Jul '17 9 68.50
68.50
P
C
0.274
0.301
9
4
1.25
1.00
2.25 67.50
69.00
P
C
0.276
0.268
7
4
1.10
1.00
2.10 0.15 -0.15 0.85 -0.18 0.032
73 SNAP 17.32 21 Jul '17 16 17.50
17.50
P
C
0.624
0.354
60
1,268
0.96
0.41
1.37 17.00
18.00
P
C
0.594
0.353
1,918
750
0.78
0.30
1.08 0.29 -0.29 0.21 -1.38 0.031
74 LITE 58.25 21 Jul '17 16 55.00
55.00
P
C
0.595
0.588
83
4
1.20
4.50
5.70 50.00
60.00
P
C
0.587
0.565
48
272
0.45
2.10
2.55 3.15 -3.15 1.85 -1.70 0.031
75 SHLD 8.69 14 Jul '17 9 9.00
9.00
P
C
1.052
0.977
7
66
0.65
0.27
0.92 8.50
9.50
P
C
1.154
0.844
22
1
0.61
0.31
0.92 (0.00) 0.00 0.50  0 0.031
76 PANW 133.83 7 Jul '17 2 134.00
134.00
P
C
0.322
0.342
25
53
1.23
1.12
2.35 132.00
135.00
P
C
0.306
0.328
15
161
0.68
0.87
1.55 0.80 -0.80 1.20 -0.67 0.031
77 PANW 133.83 7 Jul '17 2 133.00
133.00
P
C
0.336
0.328
7
12
0.83
1.65
2.48 132.00
135.00
P
C
0.306
0.328
15
161
0.68
0.87
1.55 0.93 -0.93 1.07 -0.87 0.030
78 SPG 158.23 18 Aug '17 44 155.00
155.00
P
C
0.226
0.271
186
2
3.95
6.45
10.40 150.00
165.00
P
C
0.235
0.231
148
56
2.53
2.00
4.53 5.87 -5.87 4.13 -1.42 0.030
79 DIS 105.63 7 Jul '17 2 105.00
105.00
P
C
0.283
0.083
314
364
0.57
0.47
1.04 104.00
106.00
P
C
0.235
0.101
600
866
0.25
0.18
0.43 0.61 -0.61 0.39 -1.56 0.029
80 LITE 58.25 21 Jul '17 16 55.00
55.00
P
C
0.595
0.588
83
4
1.20
4.50
5.70 50.00
65.00
P
C
0.587
0.566
48
124
0.45
0.75
1.20 4.50 -4.50 5.50 -0.82 0.029
81 CMG 413.25 7 Jul '17 2 415.00
415.00
P
C
0.227
0.234
149
374
3.40
1.75
5.15 412.50
417.50
P
C
0.216
0.216
75
191
2.40
1.25
3.65 1.50 -1.50 1.00 -1.50 0.029
82 STLD 36.48 18 Aug '17 44 36.00
36.00
P
C
0.360
0.388
50
43
1.50
2.05
3.55 35.00
38.00
P
C
0.359
0.361
8
89
1.25
1.35
2.60 0.95 -0.95 1.05 -0.90 0.029
83 DUK 83.29 18 Aug '17 44 85.00
85.00
P
C
0.193
0.119
14
83
2.90
0.65
3.55 80.00
87.50
P
C
0.172
0.111
22
6
0.80
0.20
1.00 2.55 -2.55 2.45 -1.04 0.029
84 AMBA 48.82 7 Jul '17 2 49.00
49.00
P
C
0.437
0.458
27
77
0.65
0.50
1.15 48.00
49.50
P
C
0.430
0.436
238
256
0.35
0.45
0.80 0.35 -0.35 0.65 -0.54 0.028
85 MYGN 25.75 21 Jul '17 16 25.00
25.00
P
C
0.350
0.362
3
7
0.35
1.10
1.45 24.00
26.00
P
C
0.340
0.344
1
11
0.25
0.70
0.95 0.50 -0.50 0.50 -1.00 0.028
86 ADP 104.07 19 Jan '18 198 100.00
100.00
P
C
0.176
0.190
4
1
3.60
7.30
10.90 97.50
110.00
P
C
0.182
0.157
6
32
3.10
2.45
5.55 5.35 -5.35 4.65 -1.15 0.028
87 BX 33.03 21 Jul '17 16 33.50
33.50
P
C
0.218
0.212
5
59
0.77
0.34
1.11 33.00
34.00
P
C
0.205
0.198
46
474
0.58
0.22
0.80 0.31 -0.31 0.19 -1.63 0.027
88 AMBA 48.82 7 Jul '17 2 48.50
48.50
P
C
0.443
0.472
30
59
0.40
0.75
1.15 48.00
49.00
P
C
0.430
0.458
238
77
0.35
0.65
1.00 0.15 -0.15 0.35 -0.43 0.027
89 NCR 40.86 21 Jul '17 16 41.00
41.00
P
C
0.459
0.474
8
28
1.50
1.40
2.90 40.00
42.00
P
C
0.442
0.464
15
23
1.35
1.20
2.55 0.35 -0.35 0.65 -0.54 0.027
90 OAS 8.03 18 Aug '17 44 8.00
8.00
P
C
0.728
0.708
121
128
0.70
0.75
1.45 7.00
10.00
P
C
0.730
0.679
16
10
0.40
0.25
0.65 0.80 -0.80 1.20 -0.67 0.027
91 ABBV 72.48 14 Jul '17 9 72.50
72.50
P
C
0.221
0.114
6
57
0.98
0.47
1.45 71.50
73.00
P
C
0.198
0.111
41
30
0.51
0.32
0.83 0.62 -0.62 0.38 -1.63 0.027
92 TER 30.88 21 Jul '17 16 31.00
31.00
P
C
0.315
0.332
73
330
0.80
0.70
1.50 30.00
32.00
P
C
0.321
0.299
46
21
0.50
0.50
1.00 0.50 -0.50 0.50 -1.00 0.027
93 ERX 24.95 21 Jul '17 16 25.00
25.00
P
C
0.552
0.563
10
80
1.10
0.90
2.00 24.50
25.50
P
C
0.550
0.538
12
94
1.00
0.95
1.95 0.05 -0.05 0.45 -0.11 0.026
94 NFX 27.53 21 Jul '17 16 28.00
28.00
P
C
0.419
0.439
44
51
1.15
0.70
1.85 27.00
29.00
P
C
0.405
0.428
50
329
0.80
0.50
1.30 0.55 -0.55 0.45 -1.22 0.026
95 HCA 87.24 7 Jul '17 2 87.50
87.50
P
C
0.233
0.241
1
4
0.60
0.40
1.00 87.00
88.00
P
C
0.218
0.230
7
1
0.60
0.40
1.00 (0.00)  0 0.50  0 0.026
96 CLR 31.30 14 Jul '17 9 31.00
31.00
P
C
0.483
0.431
11
10
0.70
0.95
1.65 30.50
31.50
P
C
0.489
0.400
21
3
0.65
0.85
1.50 0.15 -0.15 0.35 -0.43 0.026
97 PTEN 20.22 18 Aug '17 44 20.00
20.00
P
C
0.434
0.444
60
53
1.05
1.30
2.35 19.00
22.00
P
C
0.448
0.405
7
5
0.75
0.55
1.30 1.05 -1.05 0.95 -1.11 0.025
98 AA 33.77 14 Jul '17 9 33.50
33.50
P
C
0.381
0.395
10
25
0.60
0.90
1.50 33.00
34.50
P
C
0.371
0.380
92
11
0.55
0.55
1.10 0.40 -0.40 0.60 -0.67 0.025
99 OHI 33.06 18 Aug '17 44 33.00
33.00
P
C
0.230
0.267
43
108
1.30
0.85
2.15 32.00
35.00
P
C
0.248
0.225
29
5
1.00
0.35
1.35 0.80 -0.80 1.20 -0.67 0.025
100 SNAP 17.32 14 Jul '17 9 17.00
17.00
P
C
0.555
0.382
106
52
0.40
0.49
0.89 16.50
18.00
P
C
0.537
0.375
259
192
0.31
0.20
0.51 0.38 -0.38 0.62 -0.61 0.025
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.