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 September 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 MDR 2.00 15 Nov '19 49 1.50
1.50
P
C
2.337
2.704
56
125
0.35
0.80
1.15 1.00
2.50
P
C
2.656
2.131
110
77
0.25
0.50
0.75 0.40 -0.40 0.60 -0.67 0.253
2 RAD 7.28 25 Oct '19 28 7.50
7.50
P
C
0.965
0.877
30
3
0.69
0.42
1.11 6.50
8.00
P
C
0.941
0.715
9
12
0.45
0.45
0.90 0.21 -0.21 0.79 -0.27 0.186
3 DUST 7.64 4 Oct '19 7 8.00
8.00
P
C
1.036
1.036
4
657
0.50
0.20
0.70 7.50
8.50
P
C
0.972
0.935
512
5
0.40
0.15
0.55 0.15 -0.15 0.35 -0.43 0.165
4 TECS 11.21 18 Oct '19 21 12.00
12.00
P
C
0.677
0.803
5
80
1.15
0.35
1.50 10.00
13.00
P
C
0.537
0.780
6
3,126
0.20
0.30
0.50 1.00 -1.00 1.00 -1.00 0.162
5 NRZ 15.59 15 May '20 231 15.00
15.00
P
C
0.327
0.213
10
2
1.10
0.65
1.75 14.00
16.00
P
C
0.291
0.096
7
3
0.70
0.40
1.10 0.65 -0.65 0.35 -1.86 0.152
6 WLL 7.95 4 Oct '19 7 8.00
8.00
P
C
1.078
0.998
217
181
0.42
0.38
0.80 7.50
8.50
P
C
0.978
0.948
247
93
0.29
0.25
0.54 0.26 -0.26 0.24 -1.08 0.151
7 MDR 2.00 15 Nov '19 49 1.50
1.50
P
C
2.337
2.704
56
125
0.35
0.80
1.15 1.00
2.00
P
C
2.656
2.250
110
246
0.25
0.70
0.95 0.20 -0.20 0.30 -0.67 0.134
8 AAOI 11.12 4 Oct '19 7 11.00
11.00
P
C
0.670
0.687
29
51
0.27
0.41
0.68 10.50
11.50
P
C
0.623
0.605
40
37
0.25
0.48
0.73 (0.05) 0.05 0.55 0.09 0.128
9 MDR 2.00 15 Nov '19 49 1.50
1.50
P
C
2.337
2.704
56
125
0.35
0.80
1.15 1.00
3.00
P
C
2.656
2.258
110
190
0.25
0.40
0.65 0.50 -0.50 1.00 -0.50 0.127
10 GPRO 5.03 1 Nov '19 35 5.00
5.00
P
C
0.717
0.740
64
50
0.34
0.32
0.66 4.50
5.50
P
C
0.700
0.639
20
251
0.27
0.30
0.57 0.09 -0.09 0.41 -0.22 0.117
11 GPRO 5.03 8 Nov '19 42 5.50
5.50
P
C
0.747
0.707
2
123
0.74
0.21
0.95 5.00
6.00
P
C
0.669
0.670
19
1
0.48
0.20
0.68 0.27 -0.27 0.23 -1.17 0.114
12 DUST 7.64 18 Oct '19 21 7.50
7.50
P
C
1.119
0.937
18
119
0.60
0.65
1.25 7.00
8.50
P
C
1.039
0.905
159
15
0.50
0.60
1.10 0.15 -0.15 0.85 -0.18 0.112
13 SDC 13.00 18 Oct '19 21 15.00
15.00
P
C
1.119
0.985
28
2,179
2.45
0.50
2.95 12.50
17.50
P
C
1.014
0.983
1,690
52
1.05
0.20
1.25 1.70 -1.70 0.80 -2.13 0.108
14 PCG 10.12 11 Oct '19 14 10.00
10.00
P
C
1.261
1.191
82
27
0.82
0.93
1.75 9.50
11.00
P
C
1.240
1.110
2
23
0.73
0.59
1.32 0.43 -0.43 0.57 -0.75 0.102
15 LSCC 18.27 15 Nov '19 49 17.50
17.50
P
C
0.705
0.734
13
1
1.35
2.20
3.55 15.00
20.00
P
C
0.680
0.658
21
278
0.70
1.20
1.90 1.65 -1.65 0.85 -1.94 0.100
16 DUST 7.64 4 Oct '19 7 8.00
8.00
P
C
1.036
1.036
4
657
0.50
0.20
0.70 7.00
8.50
P
C
1.039
0.935
229
5
0.20
0.15
0.35 0.35 -0.35 0.65 -0.54 0.098
17 MYL 19.29 4 Oct '19 7 19.00
19.00
P
C
0.465
0.600
44
10
0.32
0.58
0.90 18.50
20.00
P
C
0.478
0.490
75
688
0.30
0.36
0.66 0.24 -0.24 0.76 -0.32 0.097
18 HEXO 4.19 18 Oct '19 21 4.50
4.50
P
C
1.157
0.865
44
997
0.55
0.20
0.75 4.00
5.00
P
C
0.992
0.933
333
2,057
0.35
0.15
0.50 0.25 -0.25 0.25 -1.00 0.097
19 DUST 7.64 11 Oct '19 14 7.50
7.50
P
C
1.029
0.977
17
285
0.45
0.55
1.00 7.00
8.50
P
C
0.987
0.925
111
83
0.40
0.35
0.75 0.25 -0.25 0.75 -0.33 0.095
20 CALM 45.42 4 Oct '19 7 45.00
45.00
P
C
0.492
0.548
80
1
0.95
1.30
2.25 44.50
45.50
P
C
0.489
0.458
20
73
0.95
1.35
2.30 (0.05) 0.05 0.55 0.09 0.093
21 SFIX 18.34 18 Oct '19 21 18.00
18.00
P
C
1.309
1.300
52
18
2.00
2.35
4.35 17.50
19.00
P
C
1.300
1.215
3
30
1.90
2.00
3.90 0.45 -0.45 0.55 -0.82 0.093
22 JMIA 8.23 18 Oct '19 21 9.00
9.00
P
C
0.950
0.876
1
248
1.15
0.30
1.45 8.00
10.00
P
C
0.915
0.818
14
15
0.65
0.20
0.85 0.60 -0.60 0.40 -1.50 0.092
23 GPRO 5.03 8 Nov '19 42 5.50
5.50
P
C
0.747
0.707
2
123
0.74
0.21
0.95 4.50
6.00
P
C
0.692
0.670
5
1
0.27
0.20
0.47 0.48 -0.48 0.52 -0.92 0.091
24 MYL 19.29 4 Oct '19 7 19.50
19.50
P
C
0.517
0.526
65
2
0.55
0.33
0.88 19.00
20.00
P
C
0.465
0.490
44
688
0.40
0.36
0.76 0.12 -0.12 0.38 -0.32 0.089
25 SFIX 18.34 4 Oct '19 7 18.00
18.00
P
C
1.964
1.999
149
155
1.75
2.10
3.85 17.50
19.00
P
C
1.967
1.908
277
229
1.60
1.75
3.35 0.50 -0.50 0.50 -1.00 0.088
26 TECS 11.21 18 Oct '19 21 12.00
12.00
P
C
0.677
0.803
5
80
1.15
0.35
1.50 11.00
13.00
P
C
0.612
0.780
1
3,126
0.60
0.30
0.90 0.60 -0.60 0.40 -1.50 0.087
27 IQ 16.61 4 Oct '19 7 17.00
17.00
P
C
0.619
0.641
300
760
0.77
0.36
1.13 16.50
17.50
P
C
0.594
0.583
1,171
700
0.53
0.22
0.75 0.38 -0.38 0.12 -3.17 0.082
28 CHWY 26.01 4 Oct '19 7 26.00
26.00
P
C
0.526
0.574
35
22
0.70
0.70
1.40 25.50
27.00
P
C
0.511
0.507
20
209
0.60
0.40
1.00 0.40 -0.40 0.60 -0.67 0.082
29 DUST 7.64 11 Oct '19 14 7.50
7.50
P
C
1.029
0.977
17
285
0.45
0.55
1.00 7.00
8.00
P
C
0.987
0.938
111
179
0.40
0.50
0.90 0.10 -0.10 0.40 -0.25 0.082
30 SPWR 11.45 11 Oct '19 14 11.50
11.50
P
C
0.787
0.809
41
121
0.66
0.67
1.33 11.00
12.00
P
C
0.766
0.749
50
310
0.54
0.49
1.03 0.30 -0.30 0.20 -1.50 0.081
31 MYL 19.29 4 Oct '19 7 19.50
19.50
P
C
0.517
0.526
65
2
0.55
0.33
0.88 18.50
20.00
P
C
0.478
0.490
75
688
0.30
0.36
0.66 0.22 -0.22 0.78 -0.28 0.076
32 AAOI 11.12 4 Oct '19 7 11.00
11.00
P
C
0.670
0.687
29
51
0.27
0.41
0.68 10.50
12.00
P
C
0.623
0.659
40
214
0.25
0.16
0.41 0.27 -0.27 0.73 -0.37 0.075
33 LSCC 18.27 15 Nov '19 49 17.50
17.50
P
C
0.705
0.734
13
1
1.35
2.20
3.55 15.00
22.50
P
C
0.680
0.683
21
573
0.70
0.65
1.35 2.20 -2.20 2.80 -0.79 0.075
34 SDS 29.81 18 Oct '19 21 30.00
30.00
P
C
0.312
0.339
10
1,248
0.86
0.77
1.63 29.00
30.50
P
C
0.246
0.331
6
12
0.43
0.72
1.15 0.48 -0.48 0.52 -0.92 0.075
35 MDR 2.00 15 Nov '19 49 2.00
2.00
P
C
2.290
2.250
306
246
0.60
0.60
1.20 1.50
2.50
P
C
2.337
2.131
56
77
0.40
0.50
0.90 0.30 -0.30 0.20 -1.50 0.073
36 SFIX 18.34 11 Oct '19 14 18.50
18.50
P
C
1.520
1.484
51
75
2.10
1.90
4.00 18.00
19.00
P
C
1.478
1.454
16
28
2.00
1.90
3.90 0.10 -0.10 0.40 -0.25 0.072
37 CHWY 26.01 4 Oct '19 7 26.00
26.00
P
C
0.526
0.574
35
22
0.70
0.70
1.40 25.50
26.50
P
C
0.511
0.517
20
22
0.60
0.65
1.25 0.15 -0.15 0.35 -0.43 0.072
38 HEXO 4.19 18 Oct '19 21 4.50
4.50
P
C
1.157
0.865
44
997
0.55
0.20
0.75 3.50
5.00
P
C
1.019
0.933
83
2,057
0.15
0.15
0.30 0.45 -0.45 0.55 -0.82 0.070
39 AGQ 31.14 18 Oct '19 21 31.00
31.00
P
C
0.552
0.548
5
48
1.35
1.50
2.85 30.00
32.00
P
C
0.496
0.536
68
71
1.00
1.30
2.30 0.55 -0.55 0.45 -1.22 0.068
40 SFIX 18.34 11 Oct '19 14 18.50
18.50
P
C
1.520
1.484
51
75
2.10
1.90
4.00 17.50
19.00
P
C
1.483
1.454
4
28
1.75
1.90
3.65 0.35 -0.35 0.65 -0.54 0.068
41 ZUO 15.10 20 Dec '19 84 15.00
15.00
P
C
0.595
0.642
14
18
1.55
1.80
3.35 14.00
16.00
P
C
0.594
0.575
10
70
1.20
1.50
2.70 0.65 -0.65 0.35 -1.86 0.068
42 CALM 45.42 4 Oct '19 7 45.00
45.00
P
C
0.492
0.548
80
1
0.95
1.30
2.25 44.50
46.00
P
C
0.489
0.486
20
138
0.95
1.10
2.05 0.20 -0.20 0.80 -0.25 0.065
43 HEXO 4.19 15 Nov '19 49 4.50
4.50
P
C
1.004
0.814
1
44
0.70
0.35
1.05 4.00
5.00
P
C
0.907
0.846
14
167
0.60
0.30
0.90 0.15 -0.15 0.35 -0.43 0.065
44 SA 13.20 18 Oct '19 21 13.00
13.00
P
C
0.475
0.571
45
13
0.45
0.65
1.10 12.00
14.00
P
C
0.462
0.520
20
11
0.25
0.45
0.70 0.40 -0.40 0.60 -0.67 0.065
45 LITE 52.79 18 Oct '19 21 53.00
53.00
P
C
0.503
0.514
17
10
2.50
2.35
4.85 52.50
53.50
P
C
0.485
0.470
11
5
2.50
2.15
4.65 0.20 -0.20 0.30 -0.67 0.063
46 MYL 19.29 4 Oct '19 7 19.00
19.00
P
C
0.465
0.600
44
10
0.32
0.58
0.90 18.50
19.50
P
C
0.478
0.526
75
2
0.30
0.60
0.90 (0.00) 0.00 0.50  0 0.061
47 UVXY 27.26 4 Oct '19 7 27.50
27.50
P
C
1.093
1.017
1,538
1,107
1.65
1.34
2.99 27.00
28.00
P
C
1.013
1.038
1,727
2,824
1.45
1.51
2.96 0.03 -0.03 0.47 -0.06 0.060
48 DUST 7.64 18 Oct '19 21 7.50
7.50
P
C
1.119
0.937
18
119
0.60
0.65
1.25 7.00
8.00
P
C
1.039
0.958
159
873
0.50
0.60
1.10 0.15 -0.15 0.35 -0.43 0.059
49 PCG 10.12 11 Oct '19 14 10.00
10.00
P
C
1.261
1.191
82
27
0.82
0.93
1.75 9.50
10.50
P
C
1.240
1.154
2
12
0.73
0.81
1.54 0.21 -0.21 0.29 -0.72 0.058
50 EGO 7.88 15 Nov '19 49 8.00
8.00
P
C
0.639
0.689
17
17
0.75
0.60
1.35 7.00
9.00
P
C
0.624
0.649
2
79
0.40
0.45
0.85 0.50 -0.50 0.50 -1.00 0.055
51 DIN 73.40 18 Oct '19 21 70.00
70.00
P
C
0.421
0.421
3
1
1.35
4.70
6.05 65.00
80.00
P
C
0.440
0.348
69
25
0.50
0.55
1.05 5.00 -5.00 5.00 -1.00 0.054
52 YETI 28.10 4 Oct '19 7 28.00
28.00
P
C
0.593
0.564
45
46
0.75
0.85
1.60 27.50
29.00
P
C
0.582
0.522
65
39
0.70
0.55
1.25 0.35 -0.35 0.65 -0.54 0.054
53 WPM 26.75 4 Oct '19 7 27.00
27.00
P
C
0.368
0.368
36
146
0.64
0.41
1.05 26.50
27.50
P
C
0.330
0.352
5
25
0.46
0.27
0.73 0.32 -0.32 0.18 -1.78 0.054
54 AGQ 31.14 18 Oct '19 21 31.00
31.00
P
C
0.552
0.548
5
48
1.35
1.50
2.85 30.00
33.00
P
C
0.496
0.553
68
58
1.00
1.00
2.00 0.85 -0.85 1.15 -0.74 0.051
55 SA 13.20 18 Oct '19 21 13.00
13.00
P
C
0.475
0.571
45
13
0.45
0.65
1.10 12.00
15.00
P
C
0.462
0.533
20
15
0.25
0.20
0.45 0.65 -0.65 1.35 -0.48 0.051
56 FL 42.01 4 Oct '19 7 42.50
42.50
P
C
0.357
0.356
1
430
0.95
0.50
1.45 41.50
43.00
P
C
0.347
0.316
16
41
0.75
0.50
1.25 0.20 -0.20 0.80 -0.25 0.050
57 SPWR 11.45 18 Oct '19 21 11.50
11.50
P
C
0.743
0.738
5
25
0.78
0.74
1.52 11.00
12.00
P
C
0.722
0.709
143
299
0.64
0.60
1.24 0.28 -0.28 0.22 -1.27 0.050
58 SDC 13.00 15 Nov '19 49 12.50
12.50
P
C
1.104
1.046
247
118
1.60
2.05
3.65 10.00
17.50
P
C
1.097
1.003
3
25
0.80
0.75
1.55 2.10 -2.10 2.90 -0.72 0.050
59 PLAY 38.72 4 Oct '19 7 38.50
38.50
P
C
0.401
0.403
11
10
0.60
0.85
1.45 38.00
39.50
P
C
0.382
0.373
13
2
0.55
0.55
1.10 0.35 -0.35 0.65 -0.54 0.050
60 ENPH 22.25 18 Oct '19 21 20.00
20.00
P
C
0.892
0.939
176
14
0.80
3.00
3.80 17.50
25.00
P
C
0.935
0.845
251
247
0.35
0.90
1.25 2.55 -2.55 2.45 -1.04 0.049
61 GES 18.42 18 Oct '19 21 19.00
19.00
P
C
0.507
0.451
2
9
1.05
0.50
1.55 18.00
20.00
P
C
0.470
0.438
10
10
0.70
0.30
1.00 0.55 -0.55 0.45 -1.22 0.049
62 JNPR 24.87 4 Oct '19 7 25.00
25.00
P
C
0.336
0.292
50
152
0.40
0.32
0.72 24.50
25.50
P
C
0.292
0.286
6
341
0.27
0.18
0.45 0.27 -0.27 0.23 -1.17 0.049
63 LITE 52.79 18 Oct '19 21 53.00
53.00
P
C
0.503
0.514
17
10
2.50
2.35
4.85 52.00
53.50
P
C
0.499
0.470
9
5
2.20
2.15
4.35 0.50 -0.50 0.50 -1.00 0.049
64 SOHU 10.16 17 Jan '20 112 12.50
12.50
P
C
0.636
0.621
1
10
2.90
0.60
3.50 10.00
15.00
P
C
0.626
0.582
9
13
1.35
0.35
1.70 1.80 -1.80 0.70 -2.57 0.048
65 LB 18.94 11 Oct '19 14 18.50
18.50
P
C
0.492
0.467
16
5
0.45
0.85
1.30 18.00
19.50
P
C
0.483
0.427
5
100
0.35
0.45
0.80 0.50 -0.50 0.50 -1.00 0.048
66 BSX 40.31 4 Oct '19 7 40.50
40.50
P
C
0.314
0.294
55
16
0.68
0.50
1.18 40.00
41.00
P
C
0.292
0.269
40
12
0.54
0.36
0.90 0.28 -0.28 0.22 -1.27 0.047
67 SFIX 18.34 4 Oct '19 7 18.00
18.00
P
C
1.964
1.999
149
155
1.75
2.10
3.85 17.50
18.50
P
C
1.967
1.950
277
297
1.60
2.00
3.60 0.25 -0.25 0.25 -1.00 0.045
68 ELAN 26.40 18 Oct '19 21 27.00
27.00
P
C
0.380
0.349
25
45
1.05
0.55
1.60 26.00
28.00
P
C
0.323
0.362
1,253
12
0.65
0.40
1.05 0.55 -0.55 0.45 -1.22 0.045
69 LEVI 19.21 18 Oct '19 21 20.00
20.00
P
C
0.560
0.474
15
161
1.35
0.50
1.85 19.00
21.00
P
C
0.521
0.469
356
4
0.90
0.30
1.20 0.65 -0.65 0.35 -1.86 0.044
70 PAGS 45.74 18 Oct '19 21 47.50
47.50
P
C
0.520
0.492
269
130
3.00
1.35
4.35 45.00
50.00
P
C
0.502
0.467
555
52
1.90
0.75
2.65 1.70 -1.70 0.80 -2.13 0.043
71 ACB 4.62 1 Nov '19 35 5.00
5.00
P
C
0.823
0.622
40
114
0.63
0.20
0.83 4.50
5.50
P
C
0.725
0.677
18
36
0.39
0.13
0.52 0.31 -0.31 0.19 -1.63 0.042
72 SPXS 17.41 18 Oct '19 21 18.00
18.00
P
C
0.455
0.522
40
631
1.00
0.55
1.55 16.00
19.00
P
C
0.360
0.575
3
410
0.15
0.45
0.60 0.95 -0.95 1.05 -0.90 0.042
73 GDXJ 37.60 1 Nov '19 35 38.00
38.00
P
C
0.379
0.393
6
7
1.93
1.59
3.52 37.00
38.50
P
C
0.342
0.389
8
27
1.49
1.45
2.94 0.58 -0.58 0.42 -1.38 0.041
74 RUN 16.14 18 Oct '19 21 16.00
16.00
P
C
0.565
0.637
32
340
0.70
0.95
1.65 15.00
17.00
P
C
0.549
0.612
22
391
0.50
0.65
1.15 0.50 -0.50 0.50 -1.00 0.041
75 ZAGG 6.36 15 Nov '19 49 6.00
6.00
P
C
0.768
0.811
3
26
0.45
0.85
1.30 5.00
8.00
P
C
0.817
0.721
3
4
0.25
0.30
0.55 0.75 -0.75 1.25 -0.60 0.040
76 DIN 73.40 18 Oct '19 21 70.00
70.00
P
C
0.421
0.421
3
1
1.35
4.70
6.05 65.00
75.00
P
C
0.440
0.362
69
97
0.50
2.10
2.60 3.45 -3.45 1.55 -2.23 0.040
77 NVTA 18.85 18 Oct '19 21 17.50
17.50
P
C
0.821
0.928
123
2
0.75
2.25
3.00 15.00
22.50
P
C
0.879
0.831
1
149
0.60
0.55
1.15 1.85 -1.85 3.15 -0.59 0.040
78 PLAY 38.72 4 Oct '19 7 38.50
38.50
P
C
0.401
0.403
11
10
0.60
0.85
1.45 38.00
39.00
P
C
0.382
0.383
13
11
0.55
0.75
1.30 0.15 -0.15 0.35 -0.43 0.039
79 TJX 54.83 15 Nov '19 49 52.50
52.50
P
C
0.246
0.271
51
4
0.90
3.20
4.10 50.00
57.50
P
C
0.262
0.216
29
98
0.50
0.80
1.30 2.80 -2.80 2.20 -1.27 0.038
80 HUN 22.91 18 Oct '19 21 22.00
22.00
P
C
0.411
0.418
2
12
0.40
1.35
1.75 21.00
24.00
P
C
0.408
0.382
2
3
0.35
0.50
0.85 0.90 -0.90 1.10 -0.82 0.038
81 THO 48.92 18 Oct '19 21 50.00
50.00
P
C
0.705
0.700
703
409
3.80
2.75
6.55 45.00
55.00
P
C
0.717
0.651
489
367
1.65
1.20
2.85 3.70 -3.70 1.30 -2.85 0.037
82 XLE 59.63 18 Oct '19 21 59.50
59.50
P
C
0.220
0.234
459
100
1.00
1.21
2.21 59.00
60.50
P
C
0.213
0.204
600
14
1.05
1.02
2.07 0.14 -0.14 0.86 -0.16 0.037
83 WB 44.55 4 Oct '19 7 44.50
44.50
P
C
0.468
0.498
42
3
1.00
1.05
2.05 44.00
45.50
P
C
0.482
0.447
407
8
1.05
0.85
1.90 0.15 -0.15 0.85 -0.18 0.036
84 FTCH 8.49 17 Jan '20 112 9.00
9.00
P
C
0.858
0.815
30
32
1.75
1.25
3.00 8.00
10.00
P
C
0.825
0.812
34
12
1.35
1.05
2.40 0.60 -0.60 0.40 -1.50 0.036
85 VXX 24.44 4 Oct '19 7 24.00
24.00
P
C
0.668
0.660
2,840
8,016
0.66
1.06
1.72 23.50
24.50
P
C
0.633
0.658
10,050
2,826
0.47
0.91
1.38 0.34 -0.34 0.16 -2.12 0.036
86 SDS 29.81 11 Oct '19 14 30.00
30.00
P
C
0.343
0.330
103
117
0.67
0.58
1.25 29.00
30.50
P
C
0.271
0.366
3
18
0.37
0.72
1.09 0.16 -0.16 0.84 -0.19 0.036
87 Z 29.53 4 Oct '19 7 30.00
30.00
P
C
0.501
0.482
8
17
0.90
0.50
1.40 29.50
30.50
P
C
0.469
0.478
25
6
0.80
0.45
1.25 0.15 -0.15 0.35 -0.43 0.036
88 ELAN 26.40 18 Oct '19 21 27.00
27.00
P
C
0.380
0.349
25
45
1.05
0.55
1.60 25.00
28.00
P
C
0.332
0.362
26
12
0.35
0.40
0.75 0.85 -0.85 1.15 -0.74 0.036
89 AMRN 15.15 18 Oct '19 21 15.00
15.00
P
C
0.529
0.550
309
588
0.68
0.86
1.54 14.50
15.50
P
C
0.537
0.506
120
209
0.49
0.65
1.14 0.40 -0.40 0.10 -4.00 0.036
90 IGT 14.11 17 Jan '20 112 15.00
15.00
P
C
0.478
0.425
30
91
1.95
0.95
2.90 14.00
16.00
P
C
0.458
0.410
70
90
1.45
0.70
2.15 0.75 -0.75 0.25 -3.00 0.035
91 HUYA 23.89 4 Oct '19 7 24.00
24.00
P
C
0.714
0.608
442
183
0.80
0.65
1.45 23.50
24.50
P
C
0.674
0.613
134
114
0.80
0.60
1.40 0.05 -0.05 0.45 -0.11 0.035
92 LYFT 41.35 4 Oct '19 7 41.00
41.00
P
C
0.524
0.535
83
155
0.95
1.35
2.30 40.50
41.50
P
C
0.511
0.513
146
219
0.85
1.20
2.05 0.25 -0.25 0.25 -1.00 0.035
93 PLAN 46.91 18 Oct '19 21 46.00
46.00
P
C
0.570
0.590
17
10
2.00
2.90
4.90 45.00
48.00
P
C
0.561
0.564
112
2
1.80
2.20
4.00 0.90 -0.90 1.10 -0.82 0.035
94 DISH 34.01 18 Oct '19 21 34.00
34.00
P
C
0.401
0.399
1
21
1.20
1.25
2.45 33.50
35.00
P
C
0.383
0.382
10
256
1.10
0.90
2.00 0.45 -0.45 0.55 -0.82 0.035
95 RUN 16.14 18 Oct '19 21 16.00
16.00
P
C
0.565
0.637
32
340
0.70
0.95
1.65 15.00
18.00
P
C
0.549
0.619
22
4,666
0.50
0.35
0.85 0.80 -0.80 1.20 -0.67 0.034
96 MRO 12.20 1 Nov '19 35 12.00
12.00
P
C
0.466
0.492
15
2
0.57
0.75
1.32 11.50
13.00
P
C
0.476
0.449
1
5
0.42
0.41
0.83 0.49 -0.49 0.51 -0.96 0.034
97 LVS 57.11 4 Oct '19 7 57.00
57.00
P
C
0.363
0.376
815
381
1.05
1.18
2.23 56.50
58.00
P
C
0.357
0.349
313
1,149
1.01
0.82
1.83 0.40 -0.40 0.60 -0.67 0.034
98 ENPH 22.25 15 Nov '19 49 20.00
20.00
P
C
0.976
1.024
18
140
1.85
4.20
6.05 17.50
22.50
P
C
0.978
0.989
77
31
1.15
3.20
4.35 1.70 -1.70 0.80 -2.12 0.033
99 SKX 36.53 4 Oct '19 7 36.50
36.50
P
C
0.389
0.339
17
53
0.65
0.65
1.30 36.00
37.00
P
C
0.346
0.350
20
55
0.65
0.65
1.30 (0.00)  0 0.50  0 0.033
100 ENPH 22.25 15 Nov '19 49 20.00
20.00
P
C
0.976
1.024
18
140
1.85
4.20
6.05 17.50
25.00
P
C
0.978
0.989
77
140
1.15
2.25
3.40 2.65 -2.65 2.35 -1.13 0.033
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.