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 February 27, 2019. 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 NBEV 5.59 22 Mar '19 23 6.00
6.00
P
C
1.259
0.870
1
45
0.80
0.30
1.10 5.00
6.50
P
C
0.980
0.837
21
19
0.30
0.20
0.50 0.60 -0.60 0.40 -1.50 0.312
2 NBEV 5.59 22 Mar '19 23 6.00
6.00
P
C
1.259
0.870
1
45
0.80
0.30
1.10 5.50
6.50
P
C
1.037
0.837
22
19
0.55
0.20
0.75 0.35 -0.35 0.15 -2.33 0.254
3 ZIOP 2.96 18 Apr '19 50 3.00
3.00
P
C
1.007
0.727
50
197
0.30
0.20
0.50 2.50
3.50
P
C
0.826
0.674
20
200
0.25
0.30
0.55 (0.05) 0.05 0.55 0.09 0.235
4 NBEV 5.59 15 Mar '19 16 5.50
5.50
P
C
1.177
0.828
134
1,982
0.40
0.40
0.80 5.00
6.00
P
C
0.981
0.821
172
273
0.30
0.25
0.55 0.25 -0.25 0.25 -1.00 0.204
5 LABD 19.50 1 Mar '19 2 20.00
20.00
P
C
0.969
0.969
5
81
0.65
0.30
0.95 19.00
20.50
P
C
0.804
0.957
6
113
0.30
0.25
0.55 0.40 -0.40 0.60 -0.67 0.178
6 GE 10.88 29 Mar '19 30 10.50
10.50
P
C
0.312
0.584
4
19
0.05
0.85
0.90 10.00
11.50
P
C
0.354
0.382
25
41
0.14
0.35
0.49 0.41 -0.41 0.59 -0.69 0.160
7 FIT 6.87 1 Mar '19 2 7.00
7.00
P
C
2.727
2.752
1,755
5,335
0.60
0.48
1.08 6.00
7.50
P
C
2.600
2.721
3,373
2,373
0.18
0.32
0.50 0.58 -0.58 0.42 -1.38 0.158
8 LABD 19.50 1 Mar '19 2 20.00
20.00
P
C
0.969
0.969
5
81
0.65
0.30
0.95 19.50
20.50
P
C
0.825
0.957
4
113
0.55
0.25
0.80 0.15 -0.15 0.35 -0.43 0.157
9 NBEV 5.59 15 Mar '19 16 6.00
6.00
P
C
1.185
0.821
120
273
0.70
0.20
0.90 5.00
6.50
P
C
0.981
0.869
172
110
0.30
0.15
0.45 0.45 -0.45 0.55 -0.82 0.156
10 NBEV 5.59 15 Mar '19 16 5.50
5.50
P
C
1.177
0.828
134
1,982
0.40
0.40
0.80 5.00
6.50
P
C
0.981
0.869
172
110
0.30
0.15
0.45 0.35 -0.35 0.65 -0.54 0.156
11 APHA 10.19 15 Mar '19 16 10.00
10.00
P
C
1.030
0.952
102
100
0.65
0.65
1.30 9.50
10.50
P
C
0.934
0.892
195
55
0.65
0.70
1.35 (0.05) 0.05 0.55 0.09 0.156
12 APHA 10.19 15 Mar '19 16 10.00
10.00
P
C
1.030
0.952
102
100
0.65
0.65
1.30 9.50
11.00
P
C
0.934
0.894
195
51
0.65
0.55
1.20 0.10 -0.10 0.90 -0.11 0.154
13 APHA 10.19 15 Mar '19 16 10.50
10.50
P
C
1.087
0.892
14
55
0.95
0.55
1.50 9.50
11.00
P
C
0.934
0.894
195
51
0.65
0.55
1.20 0.30 -0.30 0.70 -0.43 0.152
14 ARWR 19.70 15 Mar '19 16 20.00
20.00
P
C
0.660
0.599
17
168
1.15
0.65
1.80 19.00
21.00
P
C
0.594
0.515
7
62
0.75
0.50
1.25 0.55 -0.55 0.45 -1.22 0.149
15 NBEV 5.59 8 Mar '19 9 5.50
5.50
P
C
1.134
0.873
85
406
0.25
0.30
0.55 5.00
6.00
P
C
1.090
0.767
259
259
0.15
0.20
0.35 0.20 -0.20 0.30 -0.67 0.149
16 NIO 9.85 18 Apr '19 50 10.00
10.00
P
C
1.972
0.733
19,082
9,435
2.85
0.95
3.80 8.00
11.00
P
C
1.749
0.809
6,985
4,775
1.50
0.80
2.30 1.50 -1.50 0.50 -3.00 0.147
17 FTR 2.96 17 May '19 79 3.00
3.00
P
C
1.137
1.244
286
748
0.55
0.50
1.05 2.00
4.00
P
C
1.234
1.006
660
171
0.30
0.40
0.70 0.35 -0.35 0.65 -0.54 0.141
18 NIO 9.85 15 Mar '19 16 10.00
10.00
P
C
2.097
1.025
14,125
13,777
1.75
0.75
2.50 8.00
11.00
P
C
1.834
1.148
6,373
8,731
0.65
0.55
1.20 1.30 -1.30 0.70 -1.86 0.140
19 XNET 4.77 15 Mar '19 16 5.00
5.00
P
C
1.233
1.183
85
457
0.55
0.35
0.90 4.50
5.50
P
C
1.158
1.121
20
1
0.40
0.30
0.70 0.20 -0.20 0.30 -0.67 0.136
20 RIOT 3.21 15 Mar '19 16 3.00
3.00
P
C
2.094
1.834
773
8
0.41
0.52
0.93 2.50
3.50
P
C
2.160
1.634
5
77
0.25
0.35
0.60 0.33 -0.33 0.17 -1.94 0.134
21 FIT 6.87 1 Mar '19 2 7.00
7.00
P
C
2.727
2.752
1,755
5,335
0.60
0.48
1.08 6.50
7.50
P
C
2.635
2.721
1,521
2,373
0.36
0.32
0.68 0.40 -0.40 0.10 -4.00 0.124
22 XNET 4.77 15 Mar '19 16 5.00
5.00
P
C
1.233
1.183
85
457
0.55
0.35
0.90 4.00
5.50
P
C
1.179
1.121
5
1
0.20
0.30
0.50 0.40 -0.40 0.60 -0.67 0.115
23 D 74.33 15 Mar '19 16 72.50
72.50
P
C
0.201
0.215
35
1,502
0.45
1.70
2.15 70.00
75.00
P
C
0.210
0.092
20
116
0.15
0.35
0.50 1.65 -1.65 0.85 -1.94 0.114
24 XNET 4.77 15 Mar '19 16 4.50
4.50
P
C
1.158
1.251
20
2,058
0.25
0.50
0.75 4.00
5.50
P
C
1.179
1.121
5
1
0.20
0.30
0.50 0.25 -0.25 0.75 -0.33 0.109
25 SFIX 27.53 1 Mar '19 2 27.50
27.50
P
C
0.634
0.658
7
66
0.35
0.40
0.75 27.00
28.00
P
C
0.649
0.544
13
158
0.40
0.40
0.80 (0.05) 0.05 0.55 0.09 0.098
26 TRXC 2.60 21 Jun '19 114 3.00
3.00
P
C
1.120
0.848
55
88
0.75
0.30
1.05 2.00
3.50
P
C
0.983
0.887
2
1
0.30
0.35
0.65 0.40 -0.40 0.60 -0.67 0.097
27 NIO 9.85 17 May '19 79 10.00
10.00
P
C
1.747
0.609
2,917
5,069
3.10
1.00
4.10 8.00
11.00
P
C
1.562
0.698
2,934
211
1.75
0.90
2.65 1.45 -1.45 0.55 -2.64 0.096
28 SQQQ 11.42 21 Jun '19 114 12.00
12.00
P
C
0.542
0.582
1
169
1.60
1.10
2.70 10.00
13.00
P
C
0.451
0.585
5
81
0.55
0.95
1.50 1.20 -1.20 0.80 -1.50 0.088
29 ZAYO 25.31 15 Mar '19 16 27.50
27.50
P
C
0.669
0.625
1
2,322
2.55
0.45
3.00 22.50
30.00
P
C
0.511
0.695
3
1,450
0.25
0.25
0.50 2.50 -2.50 2.50 -1.00 0.088
30 UVXY 43.90 1 Mar '19 2 44.00
44.00
P
C
0.893
0.839
1,865
1,691
1.10
0.88
1.98 43.00
44.50
P
C
0.785
0.862
557
561
0.78
0.95
1.73 0.25 -0.25 0.75 -0.33 0.086
31 AMRN 21.18 1 Mar '19 2 21.00
21.00
P
C
1.231
1.215
86
1,415
0.57
0.76
1.33 20.50
21.50
P
C
1.204
1.157
262
1,862
0.53
0.68
1.21 0.12 -0.12 0.38 -0.32 0.085
32 SFIX 27.53 1 Mar '19 2 27.50
27.50
P
C
0.634
0.658
7
66
0.35
0.40
0.75 27.00
28.50
P
C
0.649
0.558
13
4
0.40
0.20
0.60 0.15 -0.15 0.85 -0.18 0.084
33 FOSL 15.86 8 Mar '19 9 15.50
15.50
P
C
0.677
0.666
10
37
0.45
0.80
1.25 15.00
16.50
P
C
0.651
0.610
3
9
0.35
0.40
0.75 0.50 -0.50 0.50 -1.00 0.082
34 VIIX 13.30 15 Mar '19 16 14.00
14.00
P
C
0.610
0.562
1
11
1.05
0.30
1.35 13.00
15.00
P
C
0.470
0.620
10
20
0.60
0.25
0.85 0.50 -0.50 0.50 -1.00 0.082
35 CRC 21.82 15 Mar '19 16 22.00
22.00
P
C
1.023
1.116
48
216
1.85
1.75
3.60 21.00
23.00
P
C
0.969
1.090
92
387
1.65
1.55
3.20 0.40 -0.40 0.60 -0.67 0.081
36 VNOM 32.60 15 Mar '19 16 32.00
32.00
P
C
0.360
0.436
18
19
0.65
1.25
1.90 31.00
34.00
P
C
0.378
0.337
122
37
0.50
0.50
1.00 0.90 -0.90 1.10 -0.82 0.080
37 NVAX 2.13 18 Apr '19 50 2.00
2.00
P
C
3.017
2.937
212
188
0.75
0.90
1.65 1.50
3.00
P
C
3.269
2.608
420
158
0.55
0.70
1.25 0.40 -0.40 0.60 -0.67 0.078
38 UVXY 43.90 15 Mar '19 16 44.00
44.00
P
C
0.873
0.818
70
401
2.98
2.71
5.69 43.00
44.50
P
C
0.802
0.811
108
34
2.59
2.79
5.38 0.31 -0.31 0.69 -0.45 0.078
39 WLL 25.01 1 Mar '19 2 25.00
25.00
P
C
0.718
0.711
161
428
0.48
0.50
0.98 24.50
26.00
P
C
0.675
0.676
104
595
0.35
0.21
0.56 0.42 -0.42 0.58 -0.72 0.077
40 SPXS 22.00 15 Mar '19 16 23.00
23.00
P
C
0.413
0.427
20
125
1.30
0.35
1.65 21.00
24.00
P
C
0.297
0.467
2
43
0.20
0.30
0.50 1.15 -1.15 0.85 -1.35 0.076
41 APA 33.56 1 Mar '19 2 33.50
33.50
P
C
0.828
0.798
400
63
0.65
0.78
1.43 33.00
34.50
P
C
0.760
0.789
203
109
0.61
0.48
1.09 0.34 -0.34 0.66 -0.52 0.076
42 VNOM 32.60 15 Mar '19 16 32.00
32.00
P
C
0.360
0.436
18
19
0.65
1.25
1.90 31.00
33.00
P
C
0.378
0.342
122
33
0.50
0.90
1.40 0.50 -0.50 0.50 -1.00 0.076
43 MDR 8.86 17 May '19 79 8.00
8.00
P
C
0.796
0.851
50
96
0.80
1.65
2.45 7.00
10.00
P
C
0.833
0.740
53
104
0.55
0.85
1.40 1.05 -1.05 0.95 -1.11 0.074
44 FOSL 15.86 8 Mar '19 9 15.50
15.50
P
C
0.677
0.666
10
37
0.45
0.80
1.25 15.00
16.00
P
C
0.651
0.619
3
10
0.35
0.60
0.95 0.30 -0.30 0.20 -1.50 0.073
45 CLVS 29.48 18 Apr '19 50 30.00
30.00
P
C
0.833
0.880
9
261
3.70
3.30
7.00 28.00
31.00
P
C
0.784
0.856
20
8
2.95
3.20
6.15 0.85 -0.85 1.15 -0.74 0.073
46 ACB 7.54 15 Mar '19 16 8.00
8.00
P
C
0.832
0.807
167
821
0.75
0.30
1.05 7.50
8.50
P
C
0.789
0.778
501
483
0.50
0.20
0.70 0.35 -0.35 0.15 -2.33 0.073
47 SGMO 9.32 15 Mar '19 16 9.00
9.00
P
C
0.888
0.954
58
203
0.50
0.75
1.25 8.00
10.00
P
C
0.917
0.853
31
190
0.25
0.45
0.70 0.55 -0.55 0.45 -1.22 0.072
48 BIG 31.57 15 Mar '19 16 30.00
30.00
P
C
0.692
0.745
39
3
1.05
2.60
3.65 27.50
35.00
P
C
0.731
0.633
3
2
0.60
0.60
1.20 2.45 -2.45 2.55 -0.96 0.072
49 RRC 10.36 15 Mar '19 16 10.50
10.50
P
C
0.490
0.478
18
32
0.45
0.30
0.75 10.00
11.00
P
C
0.426
0.471
301
98
0.30
0.20
0.50 0.25 -0.25 0.25 -1.00 0.071
50 MYL 26.01 8 Mar '19 9 26.00
26.00
P
C
0.372
0.439
132
135
0.57
0.49
1.06 25.50
26.50
P
C
0.386
0.354
72
106
0.48
0.48
0.96 0.10 -0.10 0.40 -0.25 0.071
51 NIO 9.85 16 Aug '19 170 10.00
10.00
P
C
1.345
0.475
829
868
3.40
1.20
4.60 8.00
11.00
P
C
1.240
0.508
2,114
140
2.20
1.00
3.20 1.40 -1.40 0.60 -2.33 0.071
52 HTZ 19.59 15 Mar '19 16 19.00
19.00
P
C
0.536
0.542
434
159
0.55
1.15
1.70 18.00
21.00
P
C
0.524
0.484
136
89
0.35
0.35
0.70 1.00 -1.00 1.00 -1.00 0.070
53 GE 10.88 29 Mar '19 30 11.00
11.00
P
C
0.189
0.574
115
289
0.20
0.49
0.69 10.50
11.50
P
C
0.312
0.382
4
41
0.23
0.35
0.58 0.11 -0.11 0.39 -0.28 0.070
54 Z 41.70 1 Mar '19 2 41.50
41.50
P
C
0.525
0.566
11
30
0.45
0.65
1.10 41.00
42.50
P
C
0.524
0.498
38
44
0.45
0.40
0.85 0.25 -0.25 0.75 -0.33 0.069
55 GPS 25.36 1 Mar '19 2 25.00
25.00
P
C
1.522
1.549
328
61
0.88
1.25
2.13 24.50
25.50
P
C
1.505
1.497
199
330
0.78
1.11
1.89 0.24 -0.24 0.26 -0.92 0.069
56 URBN 30.86 8 Mar '19 9 30.50
30.50
P
C
0.702
0.762
45
10
1.10
1.50
2.60 30.00
31.00
P
C
0.729
0.671
33
28
1.10
1.40
2.50 0.10 -0.10 0.40 -0.25 0.064
57 SQQQ 11.42 18 Apr '19 50 12.00
12.00
P
C
0.542
0.542
1
304
1.20
0.65
1.85 10.00
13.00
P
C
0.415
0.604
40
192
0.20
0.50
0.70 1.15 -1.15 0.85 -1.35 0.064
58 LITE 50.61 1 Mar '19 2 51.00
51.00
P
C
0.615
0.458
1
1
0.85
0.50
1.35 50.50
51.50
P
C
0.522
0.488
2
11
0.80
0.45
1.25 0.10 -0.10 0.40 -0.25 0.063
59 ET 14.86 5 Apr '19 37 14.50
14.50
P
C
0.258
0.322
1
1
0.29
0.69
0.98 14.00
15.50
P
C
0.264
0.254
2
12
0.22
0.26
0.48 0.50 -0.50 0.50 -1.00 0.062
60 APA 33.56 1 Mar '19 2 34.00
34.00
P
C
0.793
0.818
21
325
0.97
0.56
1.53 33.00
34.50
P
C
0.760
0.789
203
109
0.61
0.48
1.09 0.44 -0.44 0.56 -0.79 0.062
61 ZAYO 25.31 15 Mar '19 16 27.50
27.50
P
C
0.669
0.625
1
2,322
2.55
0.45
3.00 25.00
30.00
P
C
0.538
0.695
5,393
1,450
1.00
0.25
1.25 1.75 -1.75 0.75 -2.33 0.062
62 MYL 26.01 5 Apr '19 37 26.50
26.50
P
C
0.352
0.360
1
3
1.30
0.92
2.22 26.00
27.00
P
C
0.327
0.325
8
3
1.11
0.82
1.93 0.29 -0.29 0.21 -1.38 0.061
63 WLL 25.01 1 Mar '19 2 25.50
25.50
P
C
0.695
0.717
235
897
0.74
0.30
1.04 24.50
26.00
P
C
0.675
0.676
104
595
0.35
0.21
0.56 0.48 -0.48 0.52 -0.92 0.061
64 NTLA 15.43 18 Apr '19 50 17.50
17.50
P
C
0.873
0.901
1
24
3.10
1.10
4.20 15.00
20.00
P
C
0.854
0.859
160
39
1.90
0.85
2.75 1.45 -1.45 1.05 -1.38 0.061
65 ECA 6.89 18 Apr '19 50 7.00
7.00
P
C
0.513
0.569
22
103
0.55
0.50
1.05 6.00
8.00
P
C
0.506
0.515
1
503
0.20
0.20
0.40 0.65 -0.65 0.35 -1.86 0.061
66 GOOS 57.01 1 Mar '19 2 57.50
57.50
P
C
0.523
0.516
7
39
1.00
0.55
1.55 57.00
58.00
P
C
0.508
0.471
26
183
1.00
0.55
1.55 (0.00)  0 0.50  0 0.060
67 ZUO 24.55 21 Jun '19 114 22.50
22.50
P
C
0.552
0.592
7
44
1.80
4.10
5.90 20.00
30.00
P
C
0.554
0.530
10
12
1.05
1.30
2.35 3.55 -3.55 3.95 -0.90 0.060
68 FAS 62.98 1 Mar '19 2 63.00
63.00
P
C
0.395
0.425
22
74
0.59
0.55
1.14 62.50
63.50
P
C
0.397
0.363
3
9
0.63
0.57
1.20 (0.06) 0.06 0.56 0.11 0.060
69 APHA 10.19 15 Mar '19 16 10.50
10.50
P
C
1.087
0.892
14
55
0.95
0.55
1.50 10.00
11.00
P
C
1.030
0.894
102
51
0.90
0.55
1.45 0.05 -0.05 0.45 -0.11 0.055
70 QD 6.97 17 May '19 79 7.00
7.00
P
C
0.767
0.687
1
112
0.80
0.75
1.55 6.00
8.00
P
C
0.712
0.688
5
110
0.55
0.55
1.10 0.45 -0.45 0.55 -0.82 0.054
71 HEAR 16.07 15 Mar '19 16 17.50
17.50
P
C
1.285
1.040
5
110
2.45
0.70
3.15 15.00
20.00
P
C
1.200
1.072
44
119
1.15
0.40
1.55 1.60 -1.60 0.90 -1.78 0.054
72 ET 14.86 5 Apr '19 37 14.50
14.50
P
C
0.258
0.322
1
1
0.29
0.69
0.98 14.00
15.00
P
C
0.264
0.264
2
2
0.22
0.48
0.70 0.28 -0.28 0.22 -1.27 0.052
73 UVXY 43.90 15 Mar '19 16 44.00
44.00
P
C
0.873
0.818
70
401
2.98
2.71
5.69 43.50
44.50
P
C
0.829
0.811
45
34
2.96
2.79
5.75 (0.06) 0.06 0.56 0.11 0.051
74 GE 10.88 5 Apr '19 37 11.00
11.00
P
C
0.214
0.524
10
41
0.31
0.59
0.90 10.50
11.50
P
C
0.297
0.391
2
14
0.29
0.45
0.74 0.16 -0.16 0.34 -0.47 0.051
75 LITE 50.61 1 Mar '19 2 51.00
51.00
P
C
0.615
0.458
1
1
0.85
0.50
1.35 50.00
51.50
P
C
0.534
0.488
3
11
0.60
0.45
1.05 0.30 -0.30 0.70 -0.43 0.051
76 DUST 18.72 22 Mar '19 23 19.00
19.00
P
C
0.746
0.702
10
1
1.45
1.05
2.50 18.50
19.50
P
C
0.743
0.654
7
1
1.35
1.10
2.45 0.05 -0.05 0.45 -0.11 0.050
77 OXY 66.65 1 Mar '19 2 66.50
66.50
P
C
0.270
0.235
16
6
0.33
0.49
0.82 66.00
67.50
P
C
0.246
0.209
61
5
0.27
0.15
0.42 0.40 -0.40 0.60 -0.67 0.050
78 Z 41.70 1 Mar '19 2 41.50
41.50
P
C
0.525
0.566
11
30
0.45
0.65
1.10 41.00
42.00
P
C
0.524
0.517
38
453
0.45
0.60
1.05 0.05 -0.05 0.45 -0.11 0.050
79 ZS 50.72 15 Mar '19 16 50.00
50.00
P
C
0.689
0.720
56
322
2.50
3.30
5.80 49.00
60.00
P
C
0.717
0.642
8
333
2.30
0.40
2.70 3.10 -3.10 6.90 -0.45 0.050
80 GOOS 57.01 8 Mar '19 9 57.50
57.50
P
C
0.481
0.462
1
3
1.75
1.30
3.05 57.00
58.00
P
C
0.436
0.457
3
18
1.65
1.30
2.95 0.10 -0.10 0.40 -0.25 0.050
81 MJ 37.08 15 Mar '19 16 38.00
38.00
P
C
0.502
0.434
550
126
2.00
0.90
2.90 37.00
39.00
P
C
0.466
0.421
24
66
1.55
0.65
2.20 0.70 -0.70 0.30 -2.33 0.050
82 PCG 17.80 1 Mar '19 2 18.00
18.00
P
C
1.221
1.221
2,929
443
0.70
0.50
1.20 17.50
18.50
P
C
1.177
1.215
776
535
0.50
0.40
0.90 0.30 -0.30 0.20 -1.50 0.049
83 AMRN 21.18 1 Mar '19 2 21.00
21.00
P
C
1.231
1.215
86
1,415
0.57
0.76
1.33 20.50
22.00
P
C
1.204
1.194
262
1,078
0.53
0.45
0.98 0.35 -0.35 0.65 -0.54 0.048
84 MJ 37.08 15 Mar '19 16 38.00
38.00
P
C
0.502
0.434
550
126
2.00
0.90
2.90 36.00
39.00
P
C
0.467
0.421
15
66
1.10
0.65
1.75 1.15 -1.15 0.85 -1.35 0.048
85 XNET 4.77 15 Mar '19 16 4.50
4.50
P
C
1.158
1.251
20
2,058
0.25
0.50
0.75 4.00
5.00
P
C
1.179
1.183
5
457
0.20
0.40
0.60 0.15 -0.15 0.35 -0.43 0.048
86 OMER 14.71 15 Mar '19 16 14.00
14.00
P
C
0.935
0.905
1
3
0.75
1.35
2.10 13.00
16.00
P
C
0.954
0.839
10
115
0.50
0.80
1.30 0.80 -0.80 1.20 -0.67 0.048
87 APA 33.56 1 Mar '19 2 33.50
33.50
P
C
0.828
0.798
400
63
0.65
0.78
1.43 33.00
34.00
P
C
0.760
0.818
203
325
0.61
0.67
1.28 0.15 -0.15 0.35 -0.43 0.047
88 BRZU 36.83 15 Mar '19 16 36.00
36.00
P
C
0.804
0.827
2
5
2.00
2.80
4.80 35.00
38.00
P
C
0.796
0.788
306
117
1.75
2.05
3.80 1.00 -1.00 1.00 -1.00 0.047
89 MDR 8.86 17 May '19 79 8.00
8.00
P
C
0.796
0.851
50
96
0.80
1.65
2.45 7.00
9.00
P
C
0.833
0.767
53
26
0.55
1.25
1.80 0.65 -0.65 0.35 -1.86 0.046
90 JD 25.97 1 Mar '19 2 26.00
26.00
P
C
1.154
1.167
2,420
3,024
0.86
0.85
1.71 25.50
26.50
P
C
1.111
1.162
726
5,638
0.65
0.71
1.36 0.35 -0.35 0.15 -2.33 0.046
91 VXXB 31.44 1 Mar '19 2 31.50
31.50
P
C
0.586
0.489
4,168
1,447
0.55
0.40
0.95 30.50
32.00
P
C
0.488
0.541
2,574
3,423
0.15
0.30
0.45 0.50 -0.50 0.50 -1.00 0.046
92 BZUN 37.79 15 Mar '19 16 35.00
35.00
P
C
0.915
0.936
121
12
1.55
4.30
5.85 30.00
45.00
P
C
0.946
0.858
90
357
0.45
0.70
1.15 4.70 -4.70 5.30 -0.89 0.046
93 TWLO 119.46 1 Mar '19 2 119.00
119.00
P
C
0.520
0.500
78
159
1.48
1.89
3.37 118.00
121.00
P
C
0.508
0.467
105
190
1.21
1.12
2.33 1.04 -1.04 0.96 -1.08 0.045
94 MNST 58.74 1 Mar '19 2 58.50
58.50
P
C
1.253
1.259
119
1,196
2.00
2.25
4.25 58.00
59.00
P
C
1.248
1.218
122
262
2.10
2.10
4.20 0.05 -0.05 0.45 -0.11 0.045
95 WATT 6.21 17 May '19 79 7.50
7.50
P
C
1.392
0.895
210
482
2.30
0.50
2.80 5.00
10.00
P
C
1.239
1.003
41
299
0.80
0.30
1.10 1.70 -1.70 0.80 -2.12 0.045
96 LOCO 15.04 18 Apr '19 50 15.00
15.00
P
C
0.405
0.430
81
64
0.80
0.90
1.70 14.00
17.00
P
C
0.435
0.355
306
1
0.55
0.35
0.90 0.80 -0.80 1.20 -0.67 0.045
97 LITE 50.61 1 Mar '19 2 50.50
50.50
P
C
0.522
0.515
2
11
0.65
0.75
1.40 50.00
51.00
P
C
0.534
0.458
3
1
0.60
0.65
1.25 0.15 -0.15 0.35 -0.43 0.045
98 DHI 40.04 1 Mar '19 2 40.50
40.50
P
C
0.381
0.399
1
39
0.62
0.19
0.81 40.00
41.00
P
C
0.330
0.407
74
34
0.46
0.18
0.64 0.17 -0.17 0.33 -0.52 0.044
99 FIT 6.87 29 Mar '19 30 6.50
6.50
P
C
0.851
0.890
93
186
0.45
0.83
1.28 6.00
7.00
P
C
0.847
0.850
154
177
0.30
0.64
0.94 0.34 -0.34 0.16 -2.12 0.044
100 NLSN 25.35 15 Mar '19 16 26.00
26.00
P
C
0.668
0.534
4
263
1.70
0.75
2.45 25.00
27.00
P
C
0.666
0.494
117
73
1.30
0.50
1.80 0.65 -0.65 0.35 -1.86 0.043
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.