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 July 31, 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 LABD 19.09 9 Aug '19 9 19.00
19.00
P
C
1.036
0.632
20
39
0.85
0.65
1.50 18.50
19.50
P
C
0.734
0.673
5
10
0.75
0.75
1.50 (0.00)  0 0.50  0 0.261
2 WW 21.65 2 Aug '19 2 21.50
21.50
P
C
0.819
0.700
40
15
0.25
0.40
0.65 21.00
22.00
P
C
0.719
0.622
29
5
0.30
0.35
0.65 (0.00)  0 0.50  0 0.178
3 PINS 28.99 2 Aug '19 2 29.00
29.00
P
C
1.630
1.806
530
339
1.35
1.30
2.65 28.50
29.50
P
C
1.598
1.669
104
372
1.20
1.25
2.45 0.20 -0.20 0.30 -0.67 0.168
4 GPOR 3.78 17 Jan '20 170 3.50
3.50
P
C
0.746
0.812
15
10
0.45
0.75
1.20 3.00
4.00
P
C
0.680
0.713
6
100
0.35
0.75
1.10 0.10 -0.10 0.40 -0.25 0.165
5 LL 8.77 9 Aug '19 9 8.50
8.50
P
C
1.159
1.347
27
1
0.45
0.70
1.15 8.00
9.00
P
C
1.162
1.185
6
293
0.35
0.65
1.00 0.15 -0.15 0.35 -0.43 0.158
6 LK 24.29 2 Aug '19 2 24.00
24.00
P
C
1.103
1.047
178
319
0.50
0.70
1.20 23.50
25.00
P
C
1.071
0.922
301
327
0.55
0.45
1.00 0.20 -0.20 0.80 -0.25 0.157
7 NBEV 3.74 20 Sep '19 51 4.00
4.00
P
C
0.889
0.724
11
73
0.60
0.25
0.85 3.50
4.50
P
C
0.762
0.697
2
123
0.40
0.20
0.60 0.25 -0.25 0.25 -1.00 0.154
8 PINS 28.99 2 Aug '19 2 29.00
29.00
P
C
1.630
1.806
530
339
1.35
1.30
2.65 28.00
29.50
P
C
1.621
1.669
26
372
1.05
1.25
2.30 0.35 -0.35 0.65 -0.54 0.146
9 CTL 12.09 30 Aug '19 30 12.00
12.00
P
C
0.527
0.569
49
10
0.60
0.58
1.18 11.50
13.00
P
C
0.501
0.450
9
93
0.47
0.35
0.82 0.36 -0.36 0.64 -0.56 0.145
10 AMRN 18.59 23 Aug '19 23 18.50
18.50
P
C
0.555
0.627
50
54
0.88
0.95
1.83 18.00
19.00
P
C
0.523
0.527
2
32
0.90
0.98
1.88 (0.05) 0.05 0.55 0.09 0.133
11 AMRN 18.59 9 Aug '19 9 18.50
18.50
P
C
0.559
0.615
189
83
0.53
0.62
1.15 18.00
19.00
P
C
0.495
0.547
195
826
0.40
0.55
0.95 0.20 -0.20 0.30 -0.67 0.132
12 BRZU 34.20 2 Aug '19 2 34.00
34.00
P
C
0.920
1.090
3
120
0.70
0.95
1.65 33.50
35.00
P
C
0.981
0.901
16
26
0.80
0.70
1.50 0.15 -0.15 0.85 -0.18 0.128
13 AMRN 18.59 9 Aug '19 9 18.50
18.50
P
C
0.559
0.615
189
83
0.53
0.62
1.15 18.00
19.50
P
C
0.495
0.561
195
690
0.40
0.34
0.74 0.41 -0.41 0.59 -0.69 0.118
14 IGT 13.35 16 Aug '19 16 13.00
13.00
P
C
0.740
0.693
1,321
67
0.50
0.75
1.25 12.00
14.00
P
C
0.728
0.592
1,978
115
0.35
0.45
0.80 0.45 -0.45 0.55 -0.82 0.113
15 WB 39.17 2 Aug '19 2 39.00
39.00
P
C
0.503
0.530
6
10
0.40
0.60
1.00 38.50
39.50
P
C
0.451
0.473
24
4
0.35
0.50
0.85 0.15 -0.15 0.35 -0.43 0.109
16 LK 24.29 2 Aug '19 2 24.00
24.00
P
C
1.103
1.047
178
319
0.50
0.70
1.20 23.50
24.50
P
C
1.071
0.972
301
240
0.55
0.65
1.20 (0.00)  0 0.50  0 0.108
17 LL 8.77 9 Aug '19 9 8.50
8.50
P
C
1.159
1.347
27
1
0.45
0.70
1.15 8.00
9.50
P
C
1.162
1.236
6
102
0.35
0.45
0.80 0.35 -0.35 0.65 -0.54 0.107
18 DUST 9.54 9 Aug '19 9 9.50
9.50
P
C
0.956
0.931
6
19
0.45
0.50
0.95 9.00
10.00
P
C
0.955
0.829
130
909
0.35
0.40
0.75 0.20 -0.20 0.30 -0.67 0.104
19 WW 21.65 2 Aug '19 2 21.50
21.50
P
C
0.819
0.700
40
15
0.25
0.40
0.65 21.00
22.50
P
C
0.719
0.697
29
7
0.30
0.20
0.50 0.15 -0.15 0.85 -0.18 0.103
20 SIG 18.14 9 Aug '19 9 18.50
18.50
P
C
0.792
0.453
2
14
1.05
0.30
1.35 17.50
19.00
P
C
0.698
0.448
24
2
0.55
0.25
0.80 0.55 -0.55 0.45 -1.22 0.100
21 ZIOP 6.94 18 Oct '19 79 6.00
6.00
P
C
0.934
0.891
120
28
0.55
1.30
1.85 5.50
8.00
P
C
0.888
0.837
184
111
0.65
0.75
1.40 0.45 -0.45 1.55 -0.29 0.100
22 BRZU 34.20 2 Aug '19 2 34.00
34.00
P
C
0.920
1.090
3
120
0.70
0.95
1.65 33.50
34.50
P
C
0.981
0.929
16
16
0.80
0.95
1.75 (0.10) 0.10 0.60 0.17 0.100
23 IGT 13.35 16 Aug '19 16 13.00
13.00
P
C
0.740
0.693
1,321
67
0.50
0.75
1.25 12.00
15.00
P
C
0.728
0.607
1,978
836
0.35
0.20
0.55 0.70 -0.70 1.30 -0.54 0.098
24 SINA 39.12 16 Aug '19 16 40.00
40.00
P
C
0.533
0.562
11
35
2.09
1.26
3.35 37.50
42.50
P
C
0.509
0.492
11
260
1.00
0.65
1.65 1.70 -1.70 0.80 -2.12 0.094
25 SYMC 21.56 9 Aug '19 9 21.50
21.50
P
C
0.541
0.615
20
1
0.65
0.73
1.38 21.00
22.50
P
C
0.521
0.542
10
74
0.62
0.54
1.16 0.22 -0.22 0.78 -0.28 0.093
26 DUST 9.54 9 Aug '19 9 9.50
9.50
P
C
0.956
0.931
6
19
0.45
0.50
0.95 9.00
10.50
P
C
0.955
0.840
130
360
0.35
0.25
0.60 0.35 -0.35 0.65 -0.54 0.093
27 WB 39.17 2 Aug '19 2 39.00
39.00
P
C
0.503
0.530
6
10
0.40
0.60
1.00 38.50
40.00
P
C
0.451
0.489
24
39
0.35
0.30
0.65 0.35 -0.35 0.65 -0.54 0.093
28 PINS 28.99 30 Aug '19 30 29.00
29.00
P
C
0.641
0.665
2
5
1.95
1.90
3.85 28.00
29.50
P
C
0.570
0.645
10
2
1.70
2.05
3.75 0.10 -0.10 0.90 -0.11 0.092
29 ZIOP 6.94 18 Oct '19 79 7.00
7.00
P
C
0.954
0.861
12
205
1.05
1.00
2.05 5.50
8.00
P
C
0.888
0.837
184
111
0.65
0.75
1.40 0.65 -0.65 0.85 -0.76 0.091
30 ACHN 4.41 20 Sep '19 51 4.00
4.00
P
C
1.019
1.167
11
9
0.30
0.75
1.05 3.00
6.00
P
C
1.134
0.963
1
60
0.20
0.30
0.50 0.55 -0.55 1.45 -0.38 0.090
31 KEM 20.12 16 Aug '19 16 20.00
20.00
P
C
0.735
0.770
583
164
1.05
1.20
2.25 19.00
22.00
P
C
0.741
0.675
1,056
2,430
0.80
0.50
1.30 0.95 -0.95 1.05 -0.90 0.089
32 HOME 5.99 20 Sep '19 51 5.00
5.00
P
C
1.192
1.406
11
1
0.50
1.45
1.95 4.00
6.00
P
C
1.269
1.246
61
23
0.30
1.25
1.55 0.40 -0.40 0.60 -0.67 0.083
33 HUYA 22.67 16 Aug '19 16 22.50
22.50
P
C
0.708
0.792
10
45
1.15
1.40
2.55 22.00
23.00
P
C
0.680
0.739
4
19
1.10
1.35
2.45 0.10 -0.10 0.40 -0.25 0.081
34 PINS 28.99 9 Aug '19 9 29.00
29.00
P
C
0.907
0.995
39
122
1.50
1.55
3.05 28.50
29.50
P
C
0.869
0.952
5
199
1.55
1.60
3.15 (0.10) 0.10 0.60 0.17 0.080
35 HTZ 15.52 9 Aug '19 9 16.00
16.00
P
C
0.819
1.098
1
102
1.00
0.70
1.70 15.50
16.50
P
C
0.824
1.014
111
184
1.00
0.70
1.70 (0.00)  0 0.50  0 0.079
36 AAOI 10.01 16 Aug '19 16 10.50
10.50
P
C
1.214
1.321
4
14
1.12
0.64
1.76 10.00
11.00
P
C
1.242
1.215
30
17
1.20
0.82
2.02 (0.26) 0.26 0.76 0.34 0.078
37 NTR 54.81 2 Aug '19 2 55.00
55.00
P
C
0.277
0.320
80
142
0.50
0.30
0.80 54.50
55.50
P
C
0.271
0.249
1
20
0.35
0.25
0.60 0.20 -0.20 0.30 -0.67 0.077
38 ZIOP 6.94 18 Oct '19 79 6.00
6.00
P
C
0.934
0.891
120
28
0.55
1.30
1.85 5.50
7.00
P
C
0.888
0.861
184
205
0.65
1.35
2.00 (0.15) 0.15 1.15 0.13 0.075
39 SIG 18.14 9 Aug '19 9 18.50
18.50
P
C
0.792
0.453
2
14
1.05
0.30
1.35 18.00
19.00
P
C
0.723
0.448
1
2
0.80
0.25
1.05 0.30 -0.30 0.20 -1.50 0.075
40 CTVA 29.50 16 Aug '19 16 29.00
29.00
P
C
0.412
0.451
54
41
0.70
1.20
1.90 28.00
31.00
P
C
0.405
0.384
69
332
0.45
0.45
0.90 1.00 -1.00 1.00 -1.00 0.073
41 CXW 16.97 16 Aug '19 16 17.00
17.00
P
C
0.462
0.603
14
127
0.60
0.65
1.25 16.00
18.00
P
C
0.475
0.518
4
36
0.45
0.40
0.85 0.40 -0.40 0.60 -0.67 0.072
42 NBEV 3.74 20 Sep '19 51 4.00
4.00
P
C
0.889
0.724
11
73
0.60
0.25
0.85 3.00
4.50
P
C
0.844
0.697
102
123
0.20
0.20
0.40 0.45 -0.45 0.55 -0.82 0.072
43 PENN 19.52 20 Sep '19 51 19.00
19.00
P
C
0.452
0.506
75
5
0.90
1.55
2.45 18.00
20.00
P
C
0.439
0.449
10
714
0.75
1.25
2.00 0.45 -0.45 0.55 -0.82 0.070
44 CC 19.07 2 Aug '19 2 19.50
19.50
P
C
1.327
1.399
1
6
0.95
0.55
1.50 19.00
20.00
P
C
1.307
1.350
30
3
0.80
0.45
1.25 0.25 -0.25 0.25 -1.00 0.070
45 GNC 2.08 17 Jan '20 170 2.00
2.00
P
C
0.718
0.829
70
27
0.30
0.40
0.70 1.50
3.00
P
C
0.782
0.696
1
13
0.20
0.20
0.40 0.30 -0.30 0.70 -0.43 0.069
46 HOME 5.99 20 Sep '19 51 5.00
5.00
P
C
1.192
1.406
11
1
0.50
1.45
1.95 4.00
7.00
P
C
1.269
1.261
61
7
0.30
0.90
1.20 0.75 -0.75 1.25 -0.60 0.068
47 PENN 19.52 20 Sep '19 51 19.00
19.00
P
C
0.452
0.506
75
5
0.90
1.55
2.45 18.00
21.00
P
C
0.439
0.451
10
2
0.75
0.80
1.55 0.90 -0.90 1.10 -0.82 0.068
48 EXEL 21.27 16 Aug '19 16 21.00
21.00
P
C
0.527
0.572
160
130
0.75
1.10
1.85 20.00
22.00
P
C
0.493
0.538
108
1,195
0.50
0.70
1.20 0.65 -0.65 0.35 -1.86 0.068
49 PINS 28.99 2 Aug '19 2 28.50
28.50
P
C
1.598
1.759
104
313
1.05
1.55
2.60 28.00
29.50
P
C
1.621
1.669
26
372
1.05
1.25
2.30 0.30 -0.30 0.70 -0.43 0.067
50 CGC 32.64 30 Aug '19 30 33.00
33.00
P
C
0.617
0.593
2
51
2.41
1.71
4.12 32.00
33.50
P
C
0.598
0.545
3
1
2.18
1.80
3.98 0.14 -0.14 0.86 -0.16 0.067
51 XLV 91.14 2 Aug '19 2 91.50
91.50
P
C
0.197
0.177
53
371
0.61
 0
0.61 90.50
92.00
P
C
0.154
0.154
83
469
0.35
0.16
0.51 0.10 -0.10 0.90 -0.11 0.066
52 SEAS 30.57 9 Aug '19 9 30.50
30.50
P
C
0.855
0.818
26
79
1.45
1.55
3.00 30.00
31.00
P
C
0.801
0.807
17
8
1.40
1.55
2.95 0.05 -0.05 0.45 -0.11 0.066
53 KHC 31.98 16 Aug '19 16 32.00
32.00
P
C
0.558
0.494
50
188
1.25
1.15
2.40 31.00
32.50
P
C
0.487
0.499
5
270
1.10
1.15
2.25 0.15 -0.15 0.85 -0.18 0.066
54 UNG 19.44 30 Aug '19 30 19.00
19.00
P
C
0.356
0.382
13
1
0.46
0.84
1.30 18.50
19.50
P
C
0.345
0.327
15
6
0.52
0.80
1.32 (0.02) 0.02 0.52 0.04 0.066
55 GLUU 7.46 20 Sep '19 51 7.00
7.00
P
C
0.610
0.646
1
320
0.40
0.85
1.25 6.00
9.00
P
C
0.598
0.592
1
15
0.20
0.25
0.45 0.80 -0.80 1.20 -0.67 0.065
56 HEAR 10.39 18 Oct '19 79 12.50
12.50
P
C
0.968
0.638
311
302
3.10
0.35
3.45 10.00
15.00
P
C
0.875
0.667
10
32
1.65
0.25
1.90 1.55 -1.55 0.95 -1.63 0.064
57 LITE 56.63 2 Aug '19 2 56.50
56.50
P
C
0.517
0.559
22
11
0.70
0.85
1.55 56.00
57.50
P
C
0.497
0.514
27
10
0.65
0.60
1.25 0.30 -0.30 0.70 -0.43 0.064
58 CTVA 29.50 16 Aug '19 16 29.00
29.00
P
C
0.412
0.451
54
41
0.70
1.20
1.90 28.00
30.00
P
C
0.405
0.394
69
180
0.45
0.90
1.35 0.55 -0.55 0.45 -1.22 0.064
59 PLAY 40.68 2 Aug '19 2 40.50
40.50
P
C
0.362
0.421
3
7
0.30
0.45
0.75 40.00
41.00
P
C
0.388
0.331
11
49
0.30
0.40
0.70 0.05 -0.05 0.45 -0.11 0.063
60 TLRD 4.87 20 Sep '19 51 5.00
5.00
P
C
0.935
0.869
24
53
0.70
0.55
1.25 4.00
6.00
P
C
0.911
0.830
35
129
0.30
0.30
0.60 0.65 -0.65 0.35 -1.86 0.063
61 SINA 39.12 16 Aug '19 16 40.00
40.00
P
C
0.533
0.562
11
35
2.09
1.26
3.35 35.00
42.50
P
C
0.541
0.492
1
260
0.43
0.65
1.08 2.27 -2.27 2.73 -0.83 0.063
62 BRZU 34.20 2 Aug '19 2 34.50
34.50
P
C
0.954
0.929
18
16
1.00
0.70
1.70 34.00
35.00
P
C
0.920
0.901
3
26
1.00
0.70
1.70 (0.00)  0 0.50  0 0.062
63 XLV 91.14 2 Aug '19 2 91.50
91.50
P
C
0.197
0.177
53
371
0.61
 0
0.61 91.00
92.00
P
C
0.159
0.154
75
469
0.56
0.16
0.72 (0.11) 0.11 0.61 0.18 0.062
64 PCG 18.13 2 Aug '19 2 18.00
18.00
P
C
0.885
0.885
183
121
0.37
0.47
0.84 17.50
19.00
P
C
0.870
0.839
172
297
0.25
0.22
0.47 0.37 -0.37 0.63 -0.59 0.061
65 MDR 6.42 20 Sep '19 51 6.00
6.00
P
C
0.726
0.751
279
90
0.40
0.90
1.30 5.00
8.00
P
C
0.731
0.688
439
217
0.20
0.25
0.45 0.85 -0.85 1.15 -0.74 0.059
66 GNC 2.08 17 Jan '20 170 2.00
2.00
P
C
0.718
0.829
70
27
0.30
0.40
0.70 1.50
2.50
P
C
0.782
0.706
1
216
0.20
0.35
0.55 0.15 -0.15 0.35 -0.43 0.059
67 CLVS 10.55 16 Aug '19 16 10.00
10.00
P
C
1.049
1.229
33
15
0.55
1.10
1.65 9.00
12.00
P
C
1.139
1.081
75
45
0.40
0.50
0.90 0.75 -0.75 1.25 -0.60 0.059
68 DISH 33.86 2 Aug '19 2 34.00
34.00
P
C
0.426
0.516
121
66
0.40
0.35
0.75 33.50
34.50
P
C
0.353
0.530
105
14
0.35
0.40
0.75 (0.00)  0 0.50  0 0.058
69 VNOM 32.26 16 Aug '19 16 32.00
32.00
P
C
0.392
0.340
3
8
0.85
0.85
1.70 31.00
34.00
P
C
0.392
0.282
7
50
0.60
0.25
0.85 0.85 -0.85 1.15 -0.74 0.058
70 BIG 25.60 20 Sep '19 51 25.00
25.00
P
C
0.580
0.566
23
35
1.75
2.25
4.00 22.50
27.50
P
C
0.581
0.507
20
6
0.95
1.40
2.35 1.65 -1.65 0.85 -1.94 0.058
71 UIS 12.39 20 Sep '19 51 12.00
12.00
P
C
0.402
0.489
56
70
0.45
0.90
1.35 11.00
13.00
P
C
0.416
0.418
51
313
0.35
0.65
1.00 0.35 -0.35 0.65 -0.54 0.058
72 AMC 11.83 9 Aug '19 9 12.00
12.00
P
C
0.820
0.779
2
101
0.60
0.45
1.05 11.50
12.50
P
C
0.788
0.754
1
828
0.50
0.40
0.90 0.15 -0.15 0.35 -0.43 0.057
73 PENN 19.52 16 Aug '19 16 19.00
19.00
P
C
0.583
0.665
1,785
782
0.65
1.25
1.90 18.00
21.00
P
C
0.586
0.606
278
538
0.40
0.50
0.90 1.00 -1.00 1.00 -1.00 0.057
74 BZH 11.72 16 Aug '19 16 11.00
11.00
P
C
0.683
0.717
1
143
0.30
0.95
1.25 10.00
12.00
P
C
0.734
0.611
3
28
0.25
0.50
0.75 0.50 -0.50 0.50 -1.00 0.056
75 TME 14.27 16 Aug '19 16 14.00
14.00
P
C
0.634
0.599
94
46
0.55
0.75
1.30 13.00
15.00
P
C
0.626
0.551
16
39
0.30
0.45
0.75 0.55 -0.55 0.45 -1.22 0.055
76 BIG 25.60 20 Sep '19 51 25.00
25.00
P
C
0.580
0.566
23
35
1.75
2.25
4.00 22.50
30.00
P
C
0.581
0.510
20
13
0.95
0.65
1.60 2.40 -2.40 2.60 -0.92 0.055
77 DUST 9.54 23 Aug '19 23 9.50
9.50
P
C
0.862
0.845
31
86
0.75
0.75
1.50 9.00
10.50
P
C
0.854
0.799
1
1
0.60
0.50
1.10 0.40 -0.40 0.60 -0.67 0.054
78 KEM 20.12 16 Aug '19 16 20.00
20.00
P
C
0.735
0.770
583
164
1.05
1.20
2.25 19.00
21.00
P
C
0.741
0.711
1,056
108
0.80
0.90
1.70 0.55 -0.55 0.45 -1.22 0.053
79 LK 24.29 16 Aug '19 16 24.50
24.50
P
C
1.227
1.083
10
20
2.30
1.90
4.20 23.50
25.00
P
C
1.218
1.040
4
446
2.15
1.90
4.05 0.15 -0.15 0.85 -0.18 0.053
80 FIT 4.20 6 Sep '19 37 4.50
4.50
P
C
0.751
0.729
2
817
0.54
0.24
0.78 4.00
5.00
P
C
0.696
0.732
264
33
0.28
0.15
0.43 0.35 -0.35 0.15 -2.33 0.052
81 DUST 9.54 16 Aug '19 16 9.50
9.50
P
C
0.907
0.868
3
2,022
0.65
0.65
1.30 9.00
10.00
P
C
0.888
0.835
53
864
0.50
0.50
1.00 0.30 -0.30 0.20 -1.50 0.052
82 DDD 9.02 16 Aug '19 16 9.50
9.50
P
C
0.865
0.844
77
115
0.86
0.38
1.24 9.00
10.00
P
C
0.798
0.859
58
146
0.71
0.42
1.13 0.11 -0.11 0.39 -0.28 0.052
83 OKE 70.08 2 Aug '19 2 70.50
70.50
P
C
0.222
0.277
20
328
0.65
0.20
0.85 70.00
71.00
P
C
0.236
0.211
5
177
0.55
0.20
0.75 0.10 -0.10 0.40 -0.25 0.051
84 TLRY 40.82 2 Aug '19 2 41.00
41.00
P
C
0.664
0.501
5
60
0.84
0.47
1.31 40.50
41.50
P
C
0.607
0.507
17
257
0.67
0.37
1.04 0.27 -0.27 0.23 -1.17 0.051
85 VKTX 7.69 20 Sep '19 51 8.00
8.00
P
C
0.610
0.659
15
82
0.80
0.60
1.40 7.00
9.00
P
C
0.634
0.584
1
79
0.45
0.30
0.75 0.65 -0.65 0.35 -1.86 0.051
86 SYMC 21.56 9 Aug '19 9 22.00
22.00
P
C
0.519
0.595
21
80
0.91
0.51
1.42 21.00
22.50
P
C
0.521
0.542
10
74
0.62
0.54
1.16 0.26 -0.26 0.74 -0.35 0.051
87 VNOM 32.26 16 Aug '19 16 32.00
32.00
P
C
0.392
0.340
3
8
0.85
0.85
1.70 31.00
33.00
P
C
0.392
0.290
7
47
0.60
0.55
1.15 0.55 -0.55 0.45 -1.22 0.050
88 CRUS 49.05 2 Aug '19 2 49.00
49.00
P
C
1.019
0.998
251
69
1.40
1.35
2.75 48.50
49.50
P
C
1.030
0.937
77
132
1.30
1.20
2.50 0.25 -0.25 0.25 -1.00 0.050
89 RUN 19.05 16 Aug '19 16 19.00
19.00
P
C
0.740
0.835
209
127
1.10
1.20
2.30 18.00
20.00
P
C
0.779
0.747
9
12,137
0.85
0.85
1.70 0.60 -0.60 0.40 -1.50 0.050
90 DHI 45.93 2 Aug '19 2 45.50
45.50
P
C
0.391
0.351
28
7
0.27
0.69
0.96 45.00
46.50
P
C
0.356
0.337
17
96
0.18
0.25
0.43 0.53 -0.53 0.47 -1.13 0.049
91 HFC 49.77 2 Aug '19 2 49.50
49.50
P
C
0.723
0.819
42
10
0.90
1.15
2.05 49.00
50.00
P
C
0.756
0.737
5
36
0.85
1.05
1.90 0.15 -0.15 0.35 -0.43 0.048
92 AMRN 18.59 9 Aug '19 9 19.00
19.00
P
C
0.556
0.547
71
826
0.80
0.43
1.23 18.00
19.50
P
C
0.495
0.561
195
690
0.40
0.34
0.74 0.49 -0.49 0.51 -0.96 0.048
93 JDST 19.11 2 Aug '19 2 19.00
19.00
P
C
1.607
1.322
9
186
0.70
0.75
1.45 18.50
19.50
P
C
1.514
1.368
7
46
0.65
0.80
1.45 (0.00)  0 0.50  0 0.048
94 CPB 41.34 9 Aug '19 9 41.00
41.00
P
C
0.235
0.238
1
38
0.40
0.75
1.15 40.50
42.00
P
C
0.224
0.201
11
2
0.35
0.40
0.75 0.40 -0.40 0.60 -0.67 0.047
95 DUST 9.54 23 Aug '19 23 10.00
10.00
P
C
0.872
0.828
50
25
1.05
0.55
1.60 9.00
10.50
P
C
0.854
0.799
1
1
0.60
0.50
1.10 0.50 -0.50 0.50 -1.00 0.047
96 STLD 31.51 16 Aug '19 16 32.00
32.00
P
C
0.314
0.364
25
22
1.05
0.55
1.60 31.00
33.00
P
C
0.318
0.313
2
60
0.65
0.35
1.00 0.60 -0.60 0.40 -1.50 0.046
97 RVLV 34.47 16 Aug '19 16 30.00
30.00
P
C
1.194
1.185
6
10
1.30
5.70
7.00 25.00
35.00
P
C
1.201
1.132
9
55
0.45
3.30
3.75 3.25 -3.25 1.75 -1.86 0.046
98 AMAT 49.37 2 Aug '19 2 49.00
49.00
P
C
0.524
0.559
1,716
53
0.58
0.95
1.53 48.50
50.00
P
C
0.520
0.517
39
1,258
0.41
0.50
0.91 0.62 -0.62 0.38 -1.63 0.046
99 ZIOP 6.94 18 Oct '19 79 7.00
7.00
P
C
0.954
0.861
12
205
1.05
1.00
2.05 6.00
8.00
P
C
0.934
0.837
120
111
0.75
0.75
1.50 0.55 -0.55 0.45 -1.22 0.045
100 FL 41.06 2 Aug '19 2 41.50
41.50
P
C
0.410
0.423
12
55
0.65
0.25
0.90 41.00
42.00
P
C
0.396
0.392
163
108
0.55
0.25
0.80 0.10 -0.10 0.40 -0.25 0.045
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.