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 May 2, 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 RIOT 4.44 17 May '19 15 4.00
4.00
P
C
1.596
1.311
37
6
0.25
0.54
0.79 3.50
4.50
P
C
1.553
0.939
13
46
0.20
0.45
0.65 0.14 -0.14 0.36 -0.39 0.415
2 OSTK 13.04 10 May '19 8 13.00
13.00
P
C
1.459
1.381
43
53
0.85
1.05
1.90 12.50
14.00
P
C
1.324
1.265
5
101
0.90
0.75
1.65 0.25 -0.25 0.75 -0.33 0.251
3 RIOT 4.44 17 May '19 15 4.00
4.00
P
C
1.596
1.311
37
6
0.25
0.54
0.79 3.50
5.00
P
C
1.553
1.110
13
664
0.20
0.35
0.55 0.24 -0.24 0.76 -0.32 0.245
4 OSTK 13.04 10 May '19 8 13.00
13.00
P
C
1.459
1.381
43
53
0.85
1.05
1.90 12.50
13.50
P
C
1.324
1.360
5
118
0.90
0.95
1.85 0.05 -0.05 0.45 -0.11 0.156
5 BCRX 7.50 21 Jun '19 50 8.00
8.00
P
C
1.988
1.909
1
69
2.31
1.70
4.01 6.00
9.00
P
C
1.954
1.795
65
50
1.40
1.52
2.92 1.09 -1.09 0.91 -1.20 0.148
6 NRZ 16.66 17 Jan '20 260 16.00
16.00
P
C
0.245
0.187
10
10
0.90
0.80
1.70 15.00
17.00
P
C
0.237
0.060
10
74
0.55
0.30
0.85 0.85 -0.85 0.15 -5.67 0.135
7 UVXY 33.71 10 May '19 8 34.00
34.00
P
C
0.927
0.947
515
722
1.70
1.54
3.24 33.00
34.50
P
C
0.813
0.928
329
257
1.44
1.63
3.07 0.17 -0.17 0.83 -0.20 0.132
8 BCRX 7.50 21 Jun '19 50 8.00
8.00
P
C
1.988
1.909
1
69
2.31
1.70
4.01 7.00
9.00
P
C
1.980
1.795
138
50
1.98
1.52
3.50 0.51 -0.51 0.49 -1.04 0.122
9 ZAYO 31.01 17 May '19 15 30.00
30.00
P
C
0.768
0.793
122
25
1.40
2.45
3.85 27.50
35.00
P
C
0.866
0.583
4,628
373
0.80
0.35
1.15 2.70 -2.70 2.30 -1.17 0.112
10 UIS 11.10 17 May '19 15 12.00
12.00
P
C
0.823
0.823
1
282
1.15
0.35
1.50 11.00
13.00
P
C
0.772
0.766
134
3,038
0.70
0.25
0.95 0.55 -0.55 0.45 -1.22 0.109
11 VHC 6.44 17 May '19 15 6.00
6.00
P
C
1.185
1.361
15
10
0.35
0.75
1.10 5.00
7.00
P
C
1.356
1.085
117
29
0.35
0.40
0.75 0.35 -0.35 0.65 -0.54 0.105
12 HUYA 22.89 17 May '19 15 22.50
22.50
P
C
0.641
0.665
1
4
0.85
1.30
2.15 22.00
23.50
P
C
0.600
0.602
15
155
0.85
1.05
1.90 0.25 -0.25 0.75 -0.33 0.104
13 APHA 7.13 24 May '19 22 7.00
7.00
P
C
0.669
0.551
25
17
0.30
0.40
0.70 6.50
7.50
P
C
0.670
0.457
6
61
0.25
0.20
0.45 0.25 -0.25 0.25 -1.00 0.094
14 ACB 8.78 14 Jun '19 43 9.00
9.00
P
C
0.823
0.604
8
19
0.90
0.55
1.45 8.00
9.50
P
C
0.728
0.605
5
3
0.55
0.50
1.05 0.40 -0.40 0.60 -0.67 0.093
15 ZAYO 31.01 21 Jun '19 50 30.00
30.00
P
C
0.506
0.535
74
90
1.70
2.80
4.50 27.50
35.00
P
C
0.547
0.401
74
312
1.05
0.65
1.70 2.80 -2.80 2.20 -1.27 0.093
16 AAOI 12.09 10 May '19 8 12.00
12.00
P
C
1.301
1.287
51
20
0.78
0.90
1.68 11.50
13.00
P
C
1.316
1.184
16
36
0.68
0.57
1.25 0.43 -0.43 0.57 -0.75 0.089
17 NLSN 24.45 17 May '19 15 24.00
24.00
P
C
0.567
0.525
3,915
105
0.70
1.10
1.80 23.00
25.00
P
C
0.529
0.475
4
35
0.60
0.75
1.35 0.45 -0.45 0.55 -0.82 0.088
18 WW 20.31 10 May '19 8 20.00
20.00
P
C
1.389
1.372
75
42
1.40
1.75
3.15 19.50
21.00
P
C
1.383
1.290
27
11
1.35
1.30
2.65 0.50 -0.50 0.50 -1.00 0.088
19 NBEV 5.15 17 May '19 15 5.50
5.50
P
C
1.178
0.994
41
135
0.65
0.25
0.90 5.00
6.00
P
C
1.151
0.935
110
280
0.45
0.15
0.60 0.30 -0.30 0.20 -1.50 0.087
20 GPRO 5.87 24 May '19 22 6.00
6.00
P
C
0.918
0.813
8
3
0.52
0.37
0.89 5.50
6.50
P
C
0.822
0.824
2
7
0.32
0.26
0.58 0.31 -0.31 0.19 -1.63 0.086
21 SGMO 11.35 17 May '19 15 12.00
12.00
P
C
0.886
0.716
29
354
1.00
0.35
1.35 11.00
13.00
P
C
0.788
0.730
26
44
0.60
0.20
0.80 0.55 -0.55 0.45 -1.22 0.084
22 HUYA 22.89 17 May '19 15 22.50
22.50
P
C
0.641
0.665
1
4
0.85
1.30
2.15 22.00
23.00
P
C
0.600
0.622
15
5
0.85
1.20
2.05 0.10 -0.10 0.40 -0.25 0.084
23 SCO 15.85 10 May '19 8 16.00
16.00
P
C
0.555
0.608
30
22
0.55
0.35
0.90 15.50
16.50
P
C
0.547
0.535
43
11
0.40
0.30
0.70 0.20 -0.20 0.30 -0.67 0.082
24 NLSN 24.45 17 May '19 15 24.00
24.00
P
C
0.567
0.525
3,915
105
0.70
1.10
1.80 23.00
26.00
P
C
0.529
0.484
4
20
0.60
0.45
1.05 0.75 -0.75 1.25 -0.60 0.079
25 RUN 15.44 17 May '19 15 15.00
15.00
P
C
0.630
0.701
2,111
166
0.50
1.00
1.50 14.00
17.00
P
C
0.643
0.610
1
16
0.35
0.30
0.65 0.85 -0.85 1.15 -0.74 0.079
26 UCO 22.52 10 May '19 8 22.50
22.50
P
C
0.579
0.527
111
64
0.62
0.58
1.20 22.00
23.50
P
C
0.528
0.501
60
108
0.52
0.34
0.86 0.34 -0.34 0.66 -0.52 0.077
27 PINS 29.74 10 May '19 8 30.00
30.00
P
C
0.746
0.766
71
305
1.30
1.15
2.45 29.50
30.50
P
C
0.739
0.699
69
90
1.30
1.15
2.45 (0.00)  0 0.50  0 0.075
28 ESV 12.52 21 Jun '19 50 12.00
12.00
P
C
0.619
0.661
8
13
0.80
1.35
2.15 11.00
14.00
P
C
0.635
0.571
154
13
0.55
0.70
1.25 0.90 -0.90 1.10 -0.82 0.074
29 HTZ 19.09 10 May '19 8 19.50
19.50
P
C
1.107
1.137
7
3
1.35
0.95
2.30 18.50
20.00
P
C
1.103
1.068
2
19
1.10
0.95
2.05 0.25 -0.25 0.75 -0.33 0.073
30 ESV 12.52 21 Jun '19 50 12.00
12.00
P
C
0.619
0.661
8
13
0.80
1.35
2.15 11.00
13.00
P
C
0.635
0.575
154
23
0.55
1.00
1.55 0.60 -0.60 0.40 -1.50 0.071
31 UIS 11.10 17 May '19 15 12.00
12.00
P
C
0.823
0.823
1
282
1.15
0.35
1.50 10.00
13.00
P
C
0.811
0.766
20
3,038
0.35
0.25
0.60 0.90 -0.90 1.10 -0.82 0.070
32 PZZA 52.25 17 May '19 15 52.00
52.00
P
C
0.623
0.539
10
8
2.20
2.15
4.35 51.50
53.00
P
C
0.598
0.494
43
1
2.25
1.95
4.20 0.15 -0.15 0.85 -0.18 0.070
33 UVXY 33.71 10 May '19 8 34.00
34.00
P
C
0.927
0.947
515
722
1.70
1.54
3.24 33.50
34.50
P
C
0.876
0.928
92
257
1.80
1.63
3.43 (0.19) 0.19 0.69 0.28 0.069
34 MRNS 4.63 18 Oct '19 169 4.00
4.00
P
C
1.261
1.284
144
979
1.05
1.70
2.75 3.00
6.00
P
C
1.241
1.235
1
15
0.65
1.25
1.90 0.85 -0.85 1.15 -0.74 0.069
35 CORT 12.27 17 May '19 15 12.00
12.00
P
C
0.638
0.700
2
10
0.40
0.70
1.10 11.00
13.00
P
C
0.688
0.583
8
20
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.068
36 EXEL 20.19 21 Jun '19 50 20.00
20.00
P
C
0.424
0.438
69
70
1.00
1.30
2.30 19.00
21.00
P
C
0.408
0.388
40
24
0.75
1.05
1.80 0.50 -0.50 0.50 -1.00 0.067
37 AMBA 50.73 10 May '19 8 50.50
50.50
P
C
0.355
0.399
49
2
0.80
1.05
1.85 50.00
51.00
P
C
0.344
0.343
346
140
0.80
1.00
1.80 0.05 -0.05 0.45 -0.11 0.067
38 MRNS 4.63 18 Oct '19 169 4.00
4.00
P
C
1.261
1.284
144
979
1.05
1.70
2.75 3.00
5.00
P
C
1.241
1.237
1
131
0.65
1.50
2.15 0.60 -0.60 0.40 -1.50 0.066
39 GLUU 10.75 21 Jun '19 50 10.00
10.00
P
C
0.573
0.570
12
12
0.50
1.25
1.75 9.00
12.00
P
C
0.550
0.530
6
19
0.30
0.45
0.75 1.00 -1.00 1.00 -1.00 0.064
40 NWL 14.65 17 May '19 15 14.00
14.00
P
C
0.744
0.767
1,201
1,293
0.55
1.20
1.75 13.00
16.00
P
C
0.777
0.672
1,267
633
0.30
0.35
0.65 1.10 -1.10 0.90 -1.22 0.063
41 RUN 15.44 17 May '19 15 15.00
15.00
P
C
0.630
0.701
2,111
166
0.50
1.00
1.50 14.00
16.00
P
C
0.643
0.629
1
422
0.35
0.65
1.00 0.50 -0.50 0.50 -1.00 0.060
42 IMMU 14.90 17 May '19 15 15.00
15.00
P
C
0.765
0.765
51
83
0.90
0.80
1.70 14.50
15.50
P
C
0.767
0.706
1
109
0.80
0.75
1.55 0.15 -0.15 0.35 -0.43 0.057
43 UNG 22.39 17 May '19 15 22.50
22.50
P
C
0.294
0.227
7
72
0.45
0.33
0.78 22.00
23.00
P
C
0.238
0.226
83
21
0.28
0.21
0.49 0.29 -0.29 0.21 -1.38 0.057
44 PINS 29.74 10 May '19 8 30.00
30.00
P
C
0.746
0.766
71
305
1.30
1.15
2.45 29.00
30.50
P
C
0.757
0.699
435
90
1.10
1.15
2.25 0.20 -0.20 0.80 -0.25 0.057
45 UNG 22.39 17 May '19 15 22.50
22.50
P
C
0.294
0.227
7
72
0.45
0.33
0.78 21.50
23.00
P
C
0.239
0.226
5
21
0.14
0.21
0.35 0.43 -0.43 0.57 -0.75 0.055
46 COTY 10.84 17 May '19 15 11.00
11.00
P
C
0.768
0.756
3
75
0.68
0.54
1.22 10.00
11.50
P
C
0.739
0.729
5,300
241
0.32
0.44
0.76 0.46 -0.46 0.54 -0.85 0.055
47 MIME 52.31 17 May '19 15 50.00
50.00
P
C
0.627
0.663
1
16
1.50
3.90
5.40 45.00
60.00
P
C
0.678
0.560
2
33
0.50
0.45
0.95 4.45 -4.45 5.55 -0.80 0.053
48 RDFN 19.60 17 May '19 15 20.00
20.00
P
C
0.791
0.794
22
78
1.40
1.00
2.40 19.00
21.00
P
C
0.787
0.747
26
13
1.05
0.70
1.75 0.65 -0.65 0.35 -1.86 0.051
49 PZZA 52.25 17 May '19 15 52.00
52.00
P
C
0.623
0.539
10
8
2.20
2.15
4.35 51.50
52.50
P
C
0.598
0.513
43
6
2.25
2.20
4.45 (0.10) 0.10 0.60 0.17 0.051
50 YNDX 36.50 10 May '19 8 36.00
36.00
P
C
0.352
0.350
15
1
0.45
0.95
1.40 35.50
37.50
P
C
0.337
0.315
10
3
0.40
0.35
0.75 0.65 -0.65 0.85 -0.76 0.050
51 MPLX 31.83 17 May '19 15 32.00
32.00
P
C
0.404
0.186
22
25
1.05
0.35
1.40 31.00
33.00
P
C
0.346
0.195
7
8
0.55
0.15
0.70 0.70 -0.70 0.30 -2.33 0.050
52 HLF 52.90 10 May '19 8 52.50
52.50
P
C
0.525
0.515
54
120
1.35
1.76
3.11 52.00
53.00
P
C
0.490
0.500
44
89
1.40
1.55
2.95 0.16 -0.16 0.34 -0.47 0.049
53 AXL 14.35 21 Jun '19 50 14.00
14.00
P
C
0.502
0.496
2,029
1
0.75
1.15
1.90 13.00
15.00
P
C
0.488
0.462
1
14
0.50
0.80
1.30 0.60 -0.60 0.40 -1.50 0.049
54 TELL 9.04 19 Jul '19 78 10.00
10.00
P
C
0.715
0.648
12
222
1.65
0.65
2.30 7.50
12.50
P
C
0.692
0.623
30
20
0.50
0.25
0.75 1.55 -1.55 0.95 -1.63 0.048
55 ACB 8.78 7 Jun '19 36 9.00
9.00
P
C
0.753
0.610
41
198
0.90
0.55
1.45 8.50
9.50
P
C
0.725
0.590
12
76
0.70
0.40
1.10 0.35 -0.35 0.15 -2.33 0.048
56 AMBA 50.73 10 May '19 8 50.50
50.50
P
C
0.355
0.399
49
2
0.80
1.05
1.85 50.00
51.50
P
C
0.344
0.362
346
1
0.80
0.80
1.60 0.25 -0.25 0.75 -0.33 0.048
57 SGMO 11.35 17 May '19 15 12.00
12.00
P
C
0.886
0.716
29
354
1.00
0.35
1.35 10.00
13.00
P
C
0.825
0.730
1
44
0.30
0.20
0.50 0.85 -0.85 1.15 -0.74 0.048
58 ACB 8.78 24 May '19 22 9.00
9.00
P
C
0.788
0.636
44
89
0.75
0.40
1.15 8.50
9.50
P
C
0.746
0.630
243
253
0.55
0.30
0.85 0.30 -0.30 0.20 -1.50 0.047
59 SGMS 23.90 17 May '19 15 23.00
23.00
P
C
0.905
0.918
77
215
1.20
2.15
3.35 22.00
25.00
P
C
0.878
0.897
3,046
69
1.00
1.35
2.35 1.00 -1.00 1.00 -1.00 0.047
60 HPE 15.74 31 May '19 29 15.50
15.50
P
C
0.344
0.365
1
1
0.44
0.64
1.08 15.00
16.50
P
C
0.360
0.302
2
2
0.35
0.34
0.69 0.39 -0.39 0.61 -0.64 0.047
61 UCO 22.52 10 May '19 8 22.50
22.50
P
C
0.579
0.527
111
64
0.62
0.58
1.20 22.00
23.00
P
C
0.528
0.532
60
68
0.52
0.55
1.07 0.13 -0.13 0.37 -0.35 0.046
62 WMB 27.46 17 May '19 15 27.00
27.00
P
C
0.209
0.273
20
28
0.24
0.74
0.98 26.50
28.00
P
C
0.236
0.200
20
329
0.20
0.28
0.48 0.50 -0.50 0.50 -1.00 0.046
63 TRIP 52.44 10 May '19 8 52.00
52.00
P
C
0.894
0.868
76
56
2.40
2.80
5.20 51.50
52.50
P
C
0.870
0.846
1
28
2.30
2.70
5.00 0.20 -0.20 0.30 -0.67 0.045
64 NDAQ 92.26 17 May '19 15 90.00
90.00
P
C
0.182
0.208
8
9
0.45
2.75
3.20 87.50
95.00
P
C
0.196
0.149
13
7
0.20
0.30
0.50 2.70 -2.70 2.30 -1.17 0.045
65 MPLX 31.83 17 May '19 15 32.00
32.00
P
C
0.404
0.186
22
25
1.05
0.35
1.40 30.00
33.00
P
C
0.351
0.195
7
8
0.30
0.15
0.45 0.95 -0.95 1.05 -0.90 0.044
66 THO 64.99 21 Jun '19 50 60.00
60.00
P
C
0.430
0.445
7
5
1.80
6.70
8.50 55.00
70.00
P
C
0.460
0.372
1
29
0.95
1.90
2.85 5.65 -5.65 4.35 -1.30 0.044
67 ESV 12.52 17 May '19 15 12.00
12.00
P
C
0.685
0.663
760
340
0.35
0.85
1.20 11.00
14.00
P
C
0.679
0.626
30
198
0.20
0.20
0.40 0.80 -0.80 1.20 -0.67 0.044
68 GLUU 10.75 17 May '19 15 11.00
11.00
P
C
0.789
0.794
21
222
0.80
0.55
1.35 10.00
12.00
P
C
0.799
0.740
23
33
0.40
0.25
0.65 0.70 -0.70 0.30 -2.33 0.044
69 EXEL 20.19 21 Jun '19 50 20.00
20.00
P
C
0.424
0.438
69
70
1.00
1.30
2.30 19.00
22.00
P
C
0.408
0.411
40
29
0.75
0.65
1.40 0.90 -0.90 1.10 -0.82 0.043
70 DRIP 11.03 21 Jun '19 50 12.00
12.00
P
C
1.034
0.957
25
76
2.15
1.10
3.25 10.00
13.00
P
C
0.966
0.981
12
113
1.05
1.00
2.05 1.20 -1.20 0.80 -1.50 0.043
71 TME 17.00 17 May '19 15 17.00
17.00
P
C
0.582
0.546
236
37
0.70
0.70
1.40 16.00
18.00
P
C
0.538
0.548
4
858
0.35
0.40
0.75 0.65 -0.65 0.35 -1.86 0.043
72 LL 13.28 17 May '19 15 13.00
13.00
P
C
0.546
0.540
62
2
0.40
0.65
1.05 12.50
13.50
P
C
0.533
0.511
2
74
0.30
0.55
0.85 0.20 -0.20 0.30 -0.67 0.042
73 CRC 18.72 17 May '19 15 19.00
19.00
P
C
1.171
1.174
440
569
1.90
1.55
3.45 18.00
20.00
P
C
1.138
1.165
360
454
1.45
1.35
2.80 0.65 -0.65 0.35 -1.86 0.042
74 LYFT 61.50 10 May '19 8 61.00
61.00
P
C
0.967
0.994
49
675
3.10
3.70
6.80 60.50
62.00
P
C
0.952
0.967
2
472
3.10
3.60
6.70 0.10 -0.10 0.90 -0.11 0.042
75 LL 13.28 17 May '19 15 13.00
13.00
P
C
0.546
0.540
62
2
0.40
0.65
1.05 12.50
14.00
P
C
0.533
0.511
2
46
0.30
0.30
0.60 0.45 -0.45 0.55 -0.82 0.042
76 NTR 52.74 10 May '19 8 52.50
52.50
P
C
0.366
0.395
13
100
0.90
1.10
2.00 52.00
53.00
P
C
0.366
0.352
29
121
0.90
1.10
2.00 (0.00)  0 0.50  0 0.042
77 WFC 48.30 10 May '19 8 48.50
48.50
P
C
0.282
0.165
38
445
0.88
0.35
1.23 47.50
49.00
P
C
0.247
0.159
74
145
0.39
0.21
0.60 0.63 -0.63 0.37 -1.70 0.042
78 TRIP 52.44 10 May '19 8 52.00
52.00
P
C
0.894
0.868
76
56
2.40
2.80
5.20 51.50
53.00
P
C
0.870
0.850
1
16
2.30
2.45
4.75 0.45 -0.45 0.55 -0.82 0.041
79 UA 20.39 10 May '19 8 20.00
20.00
P
C
0.394
0.402
41
25
0.25
0.60
0.85 19.50
21.00
P
C
0.396
0.359
11
95
0.20
0.25
0.45 0.40 -0.40 0.60 -0.67 0.041
80 COP 61.29 10 May '19 8 61.00
61.00
P
C
0.324
0.307
21
16
0.90
1.14
2.04 60.50
61.50
P
C
0.297
0.293
118
20
0.88
1.09
1.97 0.07 -0.07 0.43 -0.16 0.041
81 COP 61.29 10 May '19 8 61.00
61.00
P
C
0.324
0.307
21
16
0.90
1.14
2.04 60.50
62.00
P
C
0.297
0.293
118
5
0.88
0.84
1.72 0.32 -0.32 0.68 -0.47 0.040
82 DRIP 11.03 21 Jun '19 50 12.00
12.00
P
C
1.034
0.957
25
76
2.15
1.10
3.25 11.00
13.00
P
C
0.969
0.981
17
113
1.65
1.00
2.65 0.60 -0.60 0.40 -1.50 0.040
83 IRDM 26.40 17 May '19 15 27.00
27.00
P
C
0.474
0.521
99
428
1.20
0.75
1.95 26.00
28.00
P
C
0.471
0.484
9
125
0.90
0.50
1.40 0.55 -0.55 0.45 -1.22 0.040
84 SGMS 23.90 17 May '19 15 23.00
23.00
P
C
0.905
0.918
77
215
1.20
2.15
3.35 22.00
24.00
P
C
0.878
0.904
3,046
195
1.00
1.80
2.80 0.55 -0.55 0.45 -1.22 0.040
85 MTZ 50.21 17 May '19 15 50.00
50.00
P
C
0.458
0.430
100
85
1.50
1.80
3.30 49.00
55.00
P
C
0.429
0.420
752
781
1.25
0.35
1.60 1.70 -1.70 3.30 -0.52 0.040
86 NTR 52.74 10 May '19 8 52.50
52.50
P
C
0.366
0.395
13
100
0.90
1.10
2.00 52.00
53.50
P
C
0.366
0.355
29
142
0.90
0.85
1.75 0.25 -0.25 0.75 -0.33 0.039
87 OLN 20.64 17 May '19 15 21.00
21.00
P
C
0.389
0.278
5
10
0.80
0.25
1.05 20.00
21.50
P
C
0.360
0.268
5
43
0.35
0.20
0.55 0.50 -0.50 0.50 -1.00 0.039
88 MAT 12.13 17 May '19 15 12.50
12.50
P
C
0.443
0.463
734
76
0.60
0.25
0.85 12.00
13.00
P
C
0.448
0.419
571
38
0.40
0.15
0.55 0.30 -0.30 0.20 -1.50 0.039
89 ACB 8.78 31 May '19 29 9.00
9.00
P
C
0.788
0.604
317
115
0.80
0.45
1.25 8.00
9.50
P
C
0.723
0.630
57
113
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.038
90 GDOT 65.02 17 May '19 15 65.00
65.00
P
C
0.569
0.588
206
23
2.80
2.90
5.70 60.00
70.00
P
C
0.579
0.540
115
1
1.10
1.20
2.30 3.40 -3.40 1.60 -2.12 0.038
91 UA 20.39 17 May '19 15 20.50
20.50
P
C
0.359
0.377
4
26
0.60
0.45
1.05 20.00
21.00
P
C
0.352
0.346
90
26
0.45
0.35
0.80 0.25 -0.25 0.25 -1.00 0.038
92 MLCO 25.25 17 May '19 15 25.00
25.00
P
C
0.493
0.440
103
125
0.75
0.95
1.70 24.00
27.00
P
C
0.490
0.405
1
15
0.55
0.30
0.85 0.85 -0.85 1.15 -0.74 0.038
93 TPR 31.39 10 May '19 8 31.00
31.00
P
C
0.890
0.868
3
9
1.40
1.70
3.10 30.50
32.00
P
C
0.885
0.834
8
1
1.25
1.35
2.60 0.50 -0.50 0.50 -1.00 0.038
94 GLUU 10.75 21 Jun '19 50 11.00
11.00
P
C
0.544
0.572
26
34
0.95
0.75
1.70 9.00
12.00
P
C
0.550
0.530
6
19
0.30
0.45
0.75 0.95 -0.95 1.05 -0.90 0.037
95 MNST 57.99 24 May '19 22 57.50
57.50
P
C
0.419
0.420
1
1
1.90
2.50
4.40 57.00
58.50
P
C
0.400
0.402
4
7
1.95
2.35
4.30 0.10 -0.10 0.90 -0.11 0.037
96 IBM 139.59 10 May '19 8 140.00
140.00
P
C
0.263
0.124
79
250
2.30
0.79
3.09 138.00
141.00
P
C
0.229
0.121
244
124
1.24
0.51
1.75 1.34 -1.34 0.66 -2.03 0.036
97 NCLH 56.90 17 May '19 15 55.00
55.00
P
C
0.362
0.376
3
42
0.75
2.65
3.40 52.50
60.00
P
C
0.395
0.307
32
34
0.40
0.45
0.85 2.55 -2.55 2.45 -1.04 0.036
98 WLL 23.11 10 May '19 8 23.00
23.00
P
C
0.583
0.572
101
2
0.67
0.79
1.46 22.50
24.00
P
C
0.562
0.557
24
113
0.53
0.45
0.98 0.48 -0.48 0.52 -0.92 0.036
99 SHAK 62.91 17 May '19 15 62.50
62.50
P
C
0.573
0.570
87
1,096
2.50
3.00
5.50 62.00
63.00
P
C
0.571
0.535
31
50
2.65
2.90
5.55 (0.05) 0.05 0.55 0.09 0.036
100 ACB 8.78 17 May '19 15 9.00
9.00
P
C
0.777
0.664
3,148
1,753
0.65
0.35
1.00 8.50
9.50
P
C
0.720
0.685
330
1,124
0.40
0.25
0.65 0.35 -0.35 0.15 -2.33 0.036
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.