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 December 20, 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 MARA 5.70 16 Mar '18 86 7.50
7.50
P
C
3.140
0.920
241
657
4.50
0.40
4.90 2.50
10.00
P
C
2.309
1.091
66
1
0.60
0.40
1.00 3.90 -3.90 1.10 -3.55 0.658
2 MARA 5.70 15 Jun '18 177 7.50
7.50
P
C
2.865
0.722
4
500
5.10
0.50
5.60 2.50
10.00
P
C
2.239
0.849
85
281
1.00
0.45
1.45 4.15 -4.15 0.85 -4.88 0.499
3 MARA 5.70 19 Jan '18 30 7.50
7.50
P
C
3.155
1.164
10
4,720
3.10
0.20
3.30 5.00
10.00
P
C
2.330
1.518
4,650
129
1.15
0.20
1.35 1.95 -1.95 0.55 -3.55 0.471
4 MARA 5.70 16 Mar '18 86 7.50
7.50
P
C
3.140
0.920
241
657
4.50
0.40
4.90 5.00
10.00
P
C
2.738
1.091
1,138
1
2.40
0.40
2.80 2.10 -2.10 0.40 -5.25 0.230
5 EWZ 38.82 29 Dec '17 9 39.00
39.00
P
C
0.311
0.267
929
86
0.53
0.38
0.91 38.50
39.50
P
C
0.121
0.249
646
91
0.34
0.23
0.57 0.34 -0.34 0.16 -2.12 0.208
6 FTR 7.34 18 May '18 149 8.00
8.00
P
C
1.056
0.717
2
1
2.50
0.70
3.20 6.00
9.00
P
C
0.917
0.658
5
2
1.25
0.65
1.90 1.30 -1.30 0.70 -1.86 0.197
7 EWZ 38.82 29 Dec '17 9 39.00
39.00
P
C
0.311
0.267
929
86
0.53
0.38
0.91 38.00
39.50
P
C
0.145
0.249
75
91
0.19
0.23
0.42 0.49 -0.49 0.51 -0.96 0.184
8 MOMO 26.02 22 Dec '17 2 26.00
26.00
P
C
0.469
0.508
70
109
 0
0.35
0.35 25.50
26.50
P
C
0.413
0.435
1
87
0.15
0.20
0.35 (0.00) 0.00 0.50  0 0.129
9 SGYP 2.25 16 Feb '18 58 2.50
2.50
P
C
1.105
1.173
5
141
0.50
0.30
0.80 2.00
3.00
P
C
1.080
1.091
24
62
0.30
0.20
0.50 0.30 -0.30 0.20 -1.50 0.107
10 CHL 49.47 16 Mar '18 86 50.00
50.00
P
C
0.139
0.231
31
30
1.35
1.10
2.45 47.50
52.50
P
C
0.065
0.199
11
16
0.55
0.45
1.00 1.45 -1.45 1.05 -1.38 0.106
11 UVXY 10.11 5 Jan '18 16 10.50
10.50
P
C
1.145
0.990
8
72
1.05
0.62
1.67 9.50
11.00
P
C
0.977
1.055
305
28
0.55
0.69
1.24 0.43 -0.43 0.57 -0.75 0.103
12 UVXY 10.11 29 Dec '17 9 10.50
10.50
P
C
1.002
0.914
483
606
0.83
0.38
1.21 9.50
11.00
P
C
0.763
1.055
1,613
640
0.25
0.36
0.61 0.60 -0.60 0.40 -1.50 0.099
13 VRX 20.89 29 Dec '17 9 20.50
20.50
P
C
0.523
0.594
102
23
0.45
0.85
1.30 20.00
21.50
P
C
0.508
0.514
44
187
0.33
0.48
0.81 0.49 -0.49 0.51 -0.96 0.094
14 VRX 20.89 29 Dec '17 9 20.50
20.50
P
C
0.523
0.594
102
23
0.45
0.85
1.30 20.00
21.00
P
C
0.508
0.521
44
1,176
0.33
0.67
1.00 0.30 -0.30 0.20 -1.50 0.087
15 HIMX 9.84 19 Jan '18 30 10.00
10.00
P
C
0.633
0.597
64
176
0.70
0.55
1.25 9.00
10.50
P
C
0.589
0.557
117
542
0.35
0.40
0.75 0.50 -0.50 0.50 -1.00 0.084
16 HIMX 9.84 19 Jan '18 30 10.00
10.00
P
C
0.633
0.597
64
176
0.70
0.55
1.25 9.50
10.50
P
C
0.594
0.557
6
542
0.55
0.40
0.95 0.30 -0.30 0.20 -1.50 0.079
17 UNM 54.80 16 Mar '18 86 50.00
50.00
P
C
0.211
0.254
5
3
0.50
5.40
5.90 49.00
60.00
P
C
0.220
0.170
2
3
0.50
0.35
0.85 5.05 -5.05 4.95 -1.02 0.074
18 AXON 5.21 19 Jan '18 30 7.50
7.50
P
C
1.635
1.710
15
43
2.55
0.30
2.85 5.00
10.00
P
C
1.469
1.802
22
10
0.80
0.20
1.00 1.85 -1.85 0.65 -2.85 0.074
19 LIT 40.06 19 Jan '18 30 41.00
41.00
P
C
0.398
0.137
2
3
2.05
0.25
2.30 39.00
42.00
P
C
0.302
0.161
10
203
1.05
0.20
1.25 1.05 -1.05 0.95 -1.11 0.072
20 EEM 45.83 5 Jan '18 16 46.00
46.00
P
C
0.126
0.170
53
2
0.48
0.37
0.85 45.50
46.50
P
C
0.073
0.152
50
7,522
0.33
0.22
0.55 0.30 -0.30 0.20 -1.50 0.071
21 CBI 15.63 29 Dec '17 9 15.50
15.50
P
C
0.526
0.443
32
156
0.25
0.35
0.60 15.00
16.00
P
C
0.434
0.466
170
21
0.20
0.40
0.60 (0.00) 0.00 0.50  0 0.068
22 EFA 69.67 19 Jan '18 30 70.00
70.00
P
C
0.082
0.114
1,072
1,475
0.67
0.45
1.12 69.50
70.50
P
C
0.031
0.098
2,328
717
0.57
0.34
0.91 0.21 -0.21 0.29 -0.72 0.067
23 FTR 7.34 16 Feb '18 58 7.00
7.00
P
C
0.960
0.747
1,512
29
0.90
0.70
1.60 6.00
8.00
P
C
0.931
0.712
32
42
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.064
24 CC 49.42 29 Dec '17 9 49.50
49.50
P
C
0.277
0.335
18
8
0.80
0.75
1.55 49.00
50.00
P
C
0.265
0.284
22
5
0.70
0.70
1.40 0.15 -0.15 0.35 -0.43 0.063
25 WTW 46.77 22 Dec '17 2 46.50
46.50
P
C
0.454
0.440
1
52
0.40
0.60
1.00 46.00
47.50
P
C
0.445
0.387
31
36
0.40
0.35
0.75 0.25 -0.25 0.75 -0.33 0.063
26 FSLR 68.69 22 Dec '17 2 68.50
68.50
P
C
0.356
0.430
289
28
0.61
0.77
1.38 68.00
69.50
P
C
0.369
0.355
177
113
0.52
0.43
0.95 0.43 -0.43 0.57 -0.75 0.062
27 UVXY 10.11 5 Jan '18 16 10.50
10.50
P
C
1.145
0.990
8
72
1.05
0.62
1.67 10.00
11.00
P
C
1.019
1.055
171
28
0.84
0.69
1.53 0.14 -0.14 0.36 -0.39 0.061
28 JNUG 15.75 26 Jan '18 37 16.00
16.00
P
C
0.832
0.761
1
9
1.55
1.35
2.90 15.00
16.50
P
C
0.752
0.782
23
3
1.22
1.31
2.53 0.37 -0.37 0.63 -0.59 0.059
29 FTR 7.34 16 Feb '18 58 7.00
7.00
P
C
0.960
0.747
1,512
29
0.90
0.70
1.60 6.00
9.00
P
C
0.931
0.719
32
348
0.50
0.40
0.90 0.70 -0.70 1.30 -0.54 0.057
30 FSLR 68.69 22 Dec '17 2 69.00
69.00
P
C
0.376
0.391
29
48
0.86
0.56
1.42 68.50
69.50
P
C
0.356
0.355
289
113
0.77
0.43
1.20 0.22 -0.22 0.28 -0.79 0.057
31 MNKD 2.28 18 May '18 149 2.00
2.00
P
C
1.229
1.062
79
20
0.50
0.69
1.19 1.50
3.00
P
C
1.201
1.034
86
29
0.35
0.41
0.76 0.43 -0.43 0.57 -0.75 0.057
32 HRB 27.85 19 Jan '18 30 27.00
27.00
P
C
0.274
0.291
48
33
0.45
1.30
1.75 26.00
29.00
P
C
0.268
0.241
34
18
0.30
0.45
0.75 1.00 -1.00 1.00 -1.00 0.055
33 CVS 73.56 22 Dec '17 2 74.00
74.00
P
C
0.224
0.258
4
100
0.64
0.15
0.79 73.50
74.50
P
C
0.184
0.244
3
236
0.57
0.31
0.88 (0.09) 0.09 0.59 0.15 0.055
34 AABA 70.90 22 Dec '17 2 71.00
71.00
P
C
0.252
0.247
40
1,376
0.47
0.32
0.79 70.00
71.50
P
C
0.238
0.207
70
79
0.21
0.33
0.54 0.25 -0.25 0.75 -0.33 0.054
35 FINL 11.69 19 Jan '18 30 11.00
11.00
P
C
0.738
0.746
1,961
40
0.50
1.20
1.70 10.00
13.00
P
C
0.764
0.666
176
1,718
0.40
0.45
0.85 0.85 -0.85 1.15 -0.74 0.054
36 MOMO 26.02 5 Jan '18 16 26.50
26.50
P
C
0.429
0.443
8
8
1.05
0.65
1.70 25.50
27.00
P
C
0.412
0.410
19
61
0.75
0.60
1.35 0.35 -0.35 0.65 -0.54 0.050
37 ETP 17.47 16 Feb '18 58 18.00
18.00
P
C
0.293
0.337
25
77
1.30
0.40
1.70 17.00
19.00
P
C
0.276
0.304
75
20
0.85
0.25
1.10 0.60 -0.60 0.40 -1.50 0.050
38 SO 49.94 16 Feb '18 58 49.00
49.00
P
C
0.189
0.172
1
10
0.89
1.69
2.58 48.00
52.50
P
C
0.181
0.130
6
52
0.77
0.32
1.09 1.49 -1.49 2.01 -0.74 0.050
39 MDR 6.53 17 Aug '18 240 6.00
6.00
P
C
0.449
0.470
10
60
0.55
1.20
1.75 5.00
8.00
P
C
0.448
0.421
40
110
0.40
0.50
0.90 0.85 -0.85 1.15 -0.74 0.050
40 EEM 45.83 5 Jan '18 16 46.00
46.00
P
C
0.126
0.170
53
2
0.48
0.37
0.85 45.00
46.50
P
C
0.094
0.152
1
7,522
0.22
0.22
0.44 0.41 -0.41 0.59 -0.69 0.049
41 AA 49.26 22 Dec '17 2 49.00
49.00
P
C
0.288
0.386
803
1,597
0.25
0.55
0.80 48.50
50.00
P
C
0.296
0.329
301
316
0.25
0.25
0.50 0.30 -0.30 0.70 -0.43 0.049
42 AKAM 66.63 22 Dec '17 2 67.00
67.00
P
C
0.271
0.416
14
10
0.60
0.28
0.88 66.00
67.50
P
C
0.314
0.325
2
34
0.52
0.45
0.97 (0.09) 0.09 1.09 0.08 0.049
43 BOIL 5.30 16 Feb '18 58 6.00
6.00
P
C
0.864
0.813
35
107
1.10
0.40
1.50 5.00
7.00
P
C
0.797
0.832
2
181
0.55
0.25
0.80 0.70 -0.70 0.30 -2.33 0.048
44 VXX 27.84 29 Dec '17 9 28.00
28.00
P
C
0.459
0.439
991
1,258
0.87
0.67
1.54 27.00
28.50
P
C
0.369
0.481
4,942
269
0.32
0.58
0.90 0.64 -0.64 0.36 -1.78 0.047
45 UNM 54.80 16 Mar '18 86 50.00
50.00
P
C
0.211
0.254
5
3
0.50
5.40
5.90 49.00
55.00
P
C
0.220
0.197
2
4
0.50
2.00
2.50 3.40 -3.40 1.60 -2.13 0.047
46 HALO 19.81 19 Jan '18 30 19.00
19.00
P
C
0.419
0.423
100
82
0.45
1.20
1.65 18.00
20.00
P
C
0.404
0.392
30
124
0.35
0.85
1.20 0.45 -0.45 0.55 -0.82 0.047
47 VRX 20.89 22 Dec '17 2 21.00
21.00
P
C
0.602
0.570
1,722
4,814
0.38
0.27
0.65 20.50
21.50
P
C
0.538
0.587
2,105
1,717
0.18
0.15
0.33 0.32 -0.32 0.18 -1.78 0.047
48 WTW 46.77 22 Dec '17 2 46.50
46.50
P
C
0.454
0.440
1
52
0.40
0.60
1.00 46.00
47.00
P
C
0.445
0.403
31
70
0.40
0.55
0.95 0.05 -0.05 0.45 -0.11 0.047
49 CF 40.88 22 Dec '17 2 41.00
41.00
P
C
0.316
0.320
14
26
0.40
0.29
0.69 40.50
41.50
P
C
0.280
0.310
17
7
0.29
0.17
0.46 0.23 -0.23 0.27 -0.85 0.047
50 JKS 23.33 19 Jan '18 30 24.00
24.00
P
C
0.646
0.445
29
5
1.95
0.75
2.70 22.00
25.00
P
C
0.609
0.436
43
258
1.05
0.60
1.65 1.05 -1.05 0.95 -1.11 0.046
51 KEM 15.37 16 Feb '18 58 15.00
15.00
P
C
0.698
0.734
20
20
1.40
1.80
3.20 14.00
17.00
P
C
0.697
0.691
25
43
1.10
1.15
2.25 0.95 -0.95 1.05 -0.90 0.045
52 M 25.33 29 Dec '17 9 25.00
25.00
P
C
0.349
0.361
46
100
0.33
0.64
0.97 24.50
26.00
P
C
0.336
0.329
59
580
0.26
0.34
0.60 0.37 -0.37 0.63 -0.59 0.045
53 AA 49.26 22 Dec '17 2 49.00
49.00
P
C
0.288
0.386
803
1,597
0.25
0.55
0.80 48.50
49.50
P
C
0.296
0.333
301
1,593
0.25
0.45
0.70 0.10 -0.10 0.40 -0.25 0.045
54 EFA 69.67 19 Jan '18 30 70.00
70.00
P
C
0.082
0.114
1,072
1,475
0.67
0.45
1.12 69.00
70.50
P
C
0.053
0.098
248
717
0.44
0.34
0.78 0.34 -0.34 0.66 -0.52 0.045
55 CBI 15.63 29 Dec '17 9 15.50
15.50
P
C
0.526
0.443
32
156
0.25
0.35
0.60 15.00
16.50
P
C
0.434
0.490
170
9
0.20
0.25
0.45 0.15 -0.15 0.85 -0.18 0.045
56 KEM 15.37 16 Feb '18 58 15.00
15.00
P
C
0.698
0.734
20
20
1.40
1.80
3.20 14.00
16.00
P
C
0.697
0.692
25
200
1.10
1.50
2.60 0.60 -0.60 0.40 -1.50 0.044
57 NUGT 29.11 12 Jan '18 23 29.00
29.00
P
C
0.604
0.583
10
4
1.57
1.57
3.14 28.50
30.00
P
C
0.572
0.571
1
22
1.54
1.39
2.93 0.21 -0.21 0.79 -0.27 0.044
58 FSLR 68.69 22 Dec '17 2 69.00
69.00
P
C
0.376
0.391
29
48
0.86
0.56
1.42 68.00
69.50
P
C
0.369
0.355
177
113
0.52
0.43
0.95 0.47 -0.47 0.53 -0.89 0.044
59 XON 11.99 19 Jan '18 30 12.00
12.00
P
C
0.727
0.668
100
19
0.80
0.75
1.55 11.00
13.00
P
C
0.631
0.720
100
71
0.50
0.65
1.15 0.40 -0.40 0.60 -0.67 0.044
60 AABA 70.90 22 Dec '17 2 70.50
70.50
P
C
0.262
0.227
69
131
0.26
0.55
0.81 70.00
71.50
P
C
0.238
0.207
70
79
0.21
0.33
0.54 0.27 -0.27 0.73 -0.37 0.043
61 JKS 23.33 19 Jan '18 30 24.00
24.00
P
C
0.646
0.445
29
5
1.95
0.75
2.70 23.00
25.00
P
C
0.612
0.436
24
258
1.60
0.60
2.20 0.50 -0.50 0.50 -1.00 0.043
62 BMY 61.20 22 Dec '17 2 61.00
61.00
P
C
0.251
0.279
15
226
0.19
0.49
0.68 60.50
61.50
P
C
0.234
0.254
356
233
0.23
0.41
0.64 0.04 -0.04 0.46 -0.09 0.043
63 HCN 63.66 16 Feb '18 58 62.50
62.50
P
C
0.156
0.225
17
2
1.35
2.20
3.55 60.00
67.50
P
C
0.173
0.166
5
17
0.70
0.35
1.05 2.50 -2.50 2.50 -1.00 0.043
64 BEAT 31.05 19 Jan '18 30 31.00
31.00
P
C
0.360
0.387
65
9
1.15
1.30
2.45 30.00
32.00
P
C
0.368
0.337
60
25
0.90
1.00
1.90 0.55 -0.55 0.45 -1.22 0.042
65 VXX 27.84 5 Jan '18 16 28.00
28.00
P
C
0.510
0.495
142
401
1.25
1.05
2.30 27.00
28.50
P
C
0.444
0.519
280
66
0.67
0.97
1.64 0.66 -0.66 0.34 -1.94 0.042
66 CC 49.42 29 Dec '17 9 49.50
49.50
P
C
0.277
0.335
18
8
0.80
0.75
1.55 48.50
50.00
P
C
0.289
0.284
18
5
0.60
0.70
1.30 0.25 -0.25 0.75 -0.33 0.040
67 LIT 40.06 19 Jan '18 30 41.00
41.00
P
C
0.398
0.137
2
3
2.05
0.25
2.30 40.00
42.00
P
C
0.335
0.161
61
203
1.55
0.20
1.75 0.55 -0.55 0.45 -1.22 0.040
68 CBI 15.63 29 Dec '17 9 16.00
16.00
P
C
0.498
0.466
96
21
0.45
0.15
0.60 15.00
16.50
P
C
0.434
0.490
170
9
0.20
0.25
0.45 0.15 -0.15 0.85 -0.18 0.040
69 RCL 123.48 22 Dec '17 2 124.00
124.00
P
C
0.244
0.254
811
60
1.02
0.50
1.52 123.00
125.00
P
C
0.247
0.211
158
69
0.72
0.44
1.16 0.36 -0.36 0.64 -0.56 0.039
70 EFX 118.89 22 Dec '17 2 118.00
118.00
P
C
0.218
0.237
20
1
0.30
1.20
1.50 117.00
120.00
P
C
0.203
0.214
60
94
0.25
0.40
0.65 0.85 -0.85 1.15 -0.74 0.039
71 X 34.37 5 Jan '18 16 34.00
34.00
P
C
0.359
0.378
3
68
0.73
1.17
1.90 33.50
35.00
P
C
0.329
0.370
8
83
0.72
0.88
1.60 0.30 -0.30 0.70 -0.43 0.039
72 X 34.37 5 Jan '18 16 34.00
34.00
P
C
0.359
0.378
3
68
0.73
1.17
1.90 33.50
34.50
P
C
0.329
0.370
8
139
0.72
1.13
1.85 0.05 -0.05 0.45 -0.11 0.039
73 GEL 21.93 15 Jun '18 177 20.00
20.00
P
C
0.269
0.396
2
2
1.15
2.40
3.55 17.50
25.00
P
C
0.300
0.326
8
4
0.55
0.60
1.15 2.40 -2.40 2.60 -0.92 0.038
74 OHI 27.10 16 Feb '18 58 27.00
27.00
P
C
0.194
0.257
106
882
1.05
0.70
1.75 26.00
29.00
P
C
0.208
0.204
10
12
0.70
0.25
0.95 0.80 -0.80 1.20 -0.67 0.038
75 AMBA 58.51 22 Dec '17 2 58.50
58.50
P
C
0.437
0.315
2
7
0.50
0.50
1.00 58.00
59.00
P
C
0.377
0.339
4
10
0.60
0.45
1.05 (0.05) 0.05 0.55 0.09 0.037
76 NUGT 29.11 12 Jan '18 23 29.50
29.50
P
C
0.600
0.579
10
47
1.82
1.35
3.17 28.50
30.00
P
C
0.572
0.571
1
22
1.54
1.39
2.93 0.24 -0.24 0.76 -0.32 0.036
77 NUGT 29.11 12 Jan '18 23 29.00
29.00
P
C
0.604
0.583
10
4
1.57
1.57
3.14 28.50
29.50
P
C
0.572
0.579
1
47
1.54
1.59
3.13 0.01 -0.01 0.49 -0.02 0.036
78 CPE 11.20 20 Apr '18 121 11.00
11.00
P
C
0.450
0.468
10
20
0.95
1.25
2.20 10.00
13.00
P
C
0.455
0.428
54
5
0.65
0.60
1.25 0.95 -0.95 1.05 -0.90 0.036
79 INTC 47.56 29 Dec '17 9 47.50
47.50
P
C
0.265
0.258
205
6,611
0.55
0.79
1.34 47.00
48.00
P
C
0.238
0.250
993
6,729
0.54
0.61
1.15 0.19 -0.19 0.31 -0.61 0.035
80 CRR 9.94 16 Feb '18 58 10.00
10.00
P
C
0.757
0.762
10
21
1.20
1.15
2.35 9.00
11.00
P
C
0.757
0.727
10
35
0.80
0.80
1.60 0.75 -0.75 0.25 -3.00 0.035
81 LUV 66.09 22 Dec '17 2 66.00
66.00
P
C
0.215
0.207
81
46
0.30
0.40
0.70 65.50
66.50
P
C
0.192
0.194
42
15
0.20
0.25
0.45 0.25 -0.25 0.25 -1.00 0.035
82 DUST 26.11 5 Jan '18 16 26.00
26.00
P
C
0.600
0.537
1
62
1.15
1.10
2.25 25.50
26.50
P
C
0.595
0.507
2
1
1.10
1.15
2.25 (0.00)  0 0.50  0 0.035
83 FE 30.59 16 Feb '18 58 30.00
30.00
P
C
0.181
0.235
36
13
0.70
1.10
1.80 29.00
32.00
P
C
0.188
0.194
103
17
0.50
0.40
0.90 0.90 -0.90 1.10 -0.82 0.034
84 BMY 61.20 22 Dec '17 2 61.00
61.00
P
C
0.251
0.279
15
226
0.19
0.49
0.68 60.50
62.00
P
C
0.234
0.262
356
88
0.23
0.22
0.45 0.23 -0.23 0.77 -0.30 0.034
85 FINL 11.69 19 Jan '18 30 12.00
12.00
P
C
0.693
0.745
94
2,283
0.95
0.75
1.70 11.00
13.00
P
C
0.738
0.666
1,961
1,718
0.70
0.45
1.15 0.55 -0.55 0.45 -1.22 0.034
86 VXX 27.84 12 Jan '18 23 28.00
28.00
P
C
0.560
0.543
93
113
1.62
1.41
3.03 27.00
28.50
P
C
0.499
0.570
21
24
1.01
1.33
2.34 0.69 -0.69 0.31 -2.23 0.034
87 LXRX 10.09 19 Jan '18 30 10.00
10.00
P
C
0.474
0.504
7
10
0.45
0.55
1.00 9.00
11.00
P
C
0.448
0.496
10
2
0.20
0.35
0.55 0.45 -0.45 0.55 -0.82 0.033
88 AABA 70.90 29 Dec '17 9 70.50
70.50
P
C
0.220
0.243
5
145
0.67
1.20
1.87 70.00
71.50
P
C
0.205
0.225
10
11
0.59
0.77
1.36 0.51 -0.51 0.49 -1.04 0.033
89 NUGT 29.11 5 Jan '18 16 29.00
29.00
P
C
0.571
0.546
26
91
1.16
1.24
2.40 28.50
29.50
P
C
0.537
0.546
182
65
1.12
1.23
2.35 0.05 -0.05 0.45 -0.11 0.033
90 CDE 7.46 15 Jun '18 177 7.00
7.00
P
C
0.435
0.471
3
13
0.60
1.15
1.75 6.00
9.00
P
C
0.432
0.441
10
8
0.35
0.50
0.85 0.90 -0.90 1.10 -0.82 0.033
91 NUGT 29.11 5 Jan '18 16 29.00
29.00
P
C
0.571
0.546
26
91
1.16
1.24
2.40 28.50
30.00
P
C
0.537
0.546
182
141
1.12
0.97
2.09 0.31 -0.31 0.69 -0.45 0.033
92 RCL 123.48 22 Dec '17 2 124.00
124.00
P
C
0.244
0.254
811
60
1.02
0.50
1.52 122.00
125.00
P
C
0.254
0.211
18
69
0.42
0.44
0.86 0.66 -0.66 1.34 -0.49 0.032
93 AMC 14.85 19 Jan '18 30 15.00
15.00
P
C
0.506
0.512
137
137
0.80
0.65
1.45 14.00
16.00
P
C
0.482
0.504
29
53
0.50
0.45
0.95 0.50 -0.50 0.50 -1.00 0.032
94 MNKD 2.28 18 May '18 149 2.00
2.00
P
C
1.229
1.062
79
20
0.50
0.69
1.19 1.50
2.50
P
C
1.201
1.059
86
59
0.35
0.56
0.91 0.28 -0.28 0.22 -1.27 0.032
95 EFX 118.89 22 Dec '17 2 118.00
118.00
P
C
0.218
0.237
20
1
0.30
1.20
1.50 117.00
119.00
P
C
0.203
0.222
60
3
0.25
0.85
1.10 0.40 -0.40 0.60 -0.67 0.031
96 ALL 104.42 16 Feb '18 58 100.00
100.00
P
C
0.172
0.195
2
1
1.06
5.70
6.76 97.50
110.00
P
C
0.186
0.150
3
13
0.78
0.72
1.50 5.26 -5.26 4.74 -1.11 0.031
97 AABA 70.90 22 Dec '17 2 71.00
71.00
P
C
0.252
0.247
40
1,376
0.47
0.32
0.79 70.50
71.50
P
C
0.262
0.207
69
79
0.38
0.33
0.71 0.08 -0.08 0.42 -0.19 0.030
98 TEVA 17.45 29 Dec '17 9 17.00
17.00
P
C
0.417
0.427
216
118
0.23
0.69
0.92 16.50
18.00
P
C
0.416
0.398
50
186
0.14
0.23
0.37 0.55 -0.55 0.45 -1.22 0.030
99 SM 21.07 18 May '18 149 20.00
20.00
P
C
0.588
0.605
2
12
2.40
3.50
5.90 17.50
25.00
P
C
0.605
0.558
2
20
1.60
1.85
3.45 2.45 -2.45 2.55 -0.96 0.030
100 HAL 47.42 22 Dec '17 2 47.50
47.50
P
C
0.202
0.292
127
309
0.26
0.27
0.53 47.00
48.00
P
C
0.219
0.245
1,062
215
0.18
0.16
0.34 0.19 -0.19 0.31 -0.61 0.030
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.