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 1, 2018. 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 ERX 34.83 4 May '18 3 35.00
35.00
P
C
0.842
0.540
43
40
0.80
0.55
1.35 34.50
35.50
P
C
0.642
0.512
17
15
0.90
0.55
1.45 (0.10) 0.10 0.60 0.17 0.228
2 AVEO 2.43 18 May '18 17 2.50
2.50
P
C
1.845
1.821
20
31
0.40
0.30
0.70 2.00
3.00
P
C
1.996
1.448
46
365
0.25
0.15
0.40 0.30 -0.30 0.20 -1.50 0.222
3 BGFV 8.65 19 Oct '18 171 7.50
7.50
P
C
0.701
0.638
25
4
0.80
1.70
2.50 5.00
10.00
P
C
0.654
0.478
20
10
0.25
0.80
1.05 1.45 -1.45 1.05 -1.38 0.207
4 GERN 3.84 18 May '18 17 4.00
4.00
P
C
1.627
1.264
13
168
0.55
0.30
0.85 3.50
4.50
P
C
1.346
1.359
21
620
0.30
0.25
0.55 0.30 -0.30 0.20 -1.50 0.186
5 FOSL 14.44 11 May '18 10 14.50
14.50
P
C
1.669
1.632
33
7
1.50
1.45
2.95 13.50
15.00
P
C
1.573
1.572
3
23
1.10
1.35
2.45 0.50 -0.50 0.50 -1.00 0.156
6 ERX 34.83 4 May '18 3 35.00
35.00
P
C
0.842
0.540
43
40
0.80
0.55
1.35 34.00
35.50
P
C
0.727
0.512
30
15
0.60
0.55
1.15 0.20 -0.20 0.80 -0.25 0.143
7 MAT 14.06 11 May '18 10 14.00
14.00
P
C
0.615
0.507
5
3
0.35
0.40
0.75 13.50
14.50
P
C
0.527
0.461
7
19
0.30
0.40
0.70 0.05 -0.05 0.45 -0.11 0.134
8 SEAS 15.47 18 May '18 17 15.00
15.00
P
C
0.613
0.664
101
2,049
0.55
1.00
1.55 14.00
16.00
P
C
0.583
0.562
14
267
0.30
0.55
0.85 0.70 -0.70 0.30 -2.33 0.131
9 GERN 3.84 18 May '18 17 4.00
4.00
P
C
1.627
1.264
13
168
0.55
0.30
0.85 3.00
4.50
P
C
1.406
1.359
60
620
0.15
0.25
0.40 0.45 -0.45 0.55 -0.82 0.126
10 RIOT 7.32 11 May '18 10 7.00
7.00
P
C
1.264
0.891
51
7
0.40
0.50
0.90 6.50
7.50
P
C
1.249
0.784
10
10
0.30
0.40
0.70 0.20 -0.20 0.30 -0.67 0.121
11 FOSL 14.44 4 May '18 3 14.50
14.50
P
C
0.897
0.916
43
5
0.35
0.30
0.65 14.00
15.00
P
C
0.793
0.900
19
52
0.30
0.30
0.60 0.05 -0.05 0.45 -0.11 0.121
12 LC 2.67 19 Oct '18 171 3.00
3.00
P
C
0.549
0.610
4
15
0.55
0.30
0.85 2.50
3.50
P
C
0.547
0.494
2
500
0.35
0.15
0.50 0.35 -0.35 0.15 -2.33 0.119
13 FOSL 14.44 11 May '18 10 14.50
14.50
P
C
1.669
1.632
33
7
1.50
1.45
2.95 14.00
15.00
P
C
1.613
1.572
4
23
1.35
1.35
2.70 0.25 -0.25 0.25 -1.00 0.116
14 TNA 69.51 4 May '18 3 70.00
70.00
P
C
0.405
0.829
28
120
1.19
0.84
2.03 69.00
70.50
P
C
0.405
0.728
31
25
1.03
0.89
1.92 0.11 -0.11 0.89 -0.12 0.100
15 MAT 14.06 11 May '18 10 14.00
14.00
P
C
0.615
0.507
5
3
0.35
0.40
0.75 13.50
15.00
P
C
0.527
0.501
7
10
0.30
0.25
0.55 0.20 -0.20 0.80 -0.25 0.094
16 CRUS 37.89 4 May '18 3 37.50
37.50
P
C
1.091
1.135
8
34
1.20
1.65
2.85 37.00
38.00
P
C
1.072
1.060
38
8
1.15
1.60
2.75 0.10 -0.10 0.40 -0.25 0.094
17 UIS 11.05 18 May '18 17 11.00
11.00
P
C
0.817
0.817
666
326
0.55
0.65
1.20 10.00
12.00
P
C
0.811
0.735
74
297
0.40
0.50
0.90 0.30 -0.30 0.70 -0.43 0.088
18 MDR 6.76 18 May '18 17 7.00
7.00
P
C
0.925
0.950
16
210
0.65
0.35
1.00 6.00
8.00
P
C
0.836
0.952
157
6,368
0.20
0.20
0.40 0.60 -0.60 0.40 -1.50 0.086
19 REN 32.86 18 May '18 17 32.00
32.00
P
C
0.619
0.640
10
3
1.15
2.00
3.15 31.00
34.00
P
C
0.597
0.576
3
1
1.00
1.30
2.30 0.85 -0.85 1.15 -0.74 0.086
20 SPPI 16.00 18 May '18 17 16.00
16.00
P
C
0.727
0.708
2
15
0.85
0.85
1.70 15.00
18.00
P
C
0.727
0.624
1
95
0.65
0.35
1.00 0.70 -0.70 1.30 -0.54 0.084
21 EXEL 21.00 18 May '18 17 22.00
22.00
P
C
0.810
0.838
39
58
1.90
1.00
2.90 21.00
23.00
P
C
0.775
0.789
2
3
1.50
0.85
2.35 0.55 -0.55 0.45 -1.22 0.084
22 OLN 29.72 4 May '18 3 29.50
29.50
P
C
0.799
0.733
30
152
0.65
0.80
1.45 29.00
30.50
P
C
0.788
0.665
140
35
0.60
0.55
1.15 0.30 -0.30 0.70 -0.43 0.080
23 FEYE 18.38 4 May '18 3 18.00
18.00
P
C
1.380
1.349
53
153
0.66
1.06
1.72 17.50
19.00
P
C
1.325
1.327
28
467
0.53
0.70
1.23 0.49 -0.49 0.51 -0.96 0.078
24 DDD 10.40 18 May '18 17 10.00
10.00
P
C
0.759
0.777
32
26
0.43
0.81
1.24 9.50
11.00
P
C
0.792
0.667
5
61
0.38
0.43
0.81 0.43 -0.43 0.57 -0.75 0.077
25 UVXY 14.76 18 May '18 17 14.50
14.50
P
C
0.999
0.911
26
71
1.05
1.22
2.27 14.00
15.00
P
C
0.906
0.927
178
2,083
0.89
1.13
2.02 0.25 -0.25 0.25 -1.00 0.077
26 SPG 159.74 18 May '18 17 155.00
155.00
P
C
0.197
0.297
262
40
1.33
5.55
6.88 150.00
165.00
P
C
0.224
0.198
66
86
0.59
0.60
1.19 5.69 -5.69 4.31 -1.32 0.071
27 HAIN 28.57 18 May '18 17 28.00
28.00
P
C
0.562
0.574
505
85
0.90
1.55
2.45 27.00
29.00
P
C
0.538
0.526
1,321
26
0.75
1.25
2.00 0.45 -0.45 0.55 -0.82 0.071
28 SO 45.81 4 May '18 3 46.00
46.00
P
C
0.319
0.313
4
35
0.50
0.35
0.85 45.00
46.50
P
C
0.292
0.268
23
30
0.23
0.20
0.43 0.42 -0.42 0.58 -0.72 0.071
29 EXEL 21.00 18 May '18 17 22.00
22.00
P
C
0.810
0.838
39
58
1.90
1.00
2.90 20.00
23.00
P
C
0.791
0.789
355
3
1.10
0.85
1.95 0.95 -0.95 1.05 -0.90 0.069
30 SQQQ 17.09 15 Jun '18 45 18.00
18.00
P
C
0.613
0.605
15
68
1.95
1.00
2.95 16.00
19.00
P
C
0.504
0.646
51
53
0.80
0.90
1.70 1.25 -1.25 0.75 -1.67 0.068
31 OLN 29.72 4 May '18 3 29.50
29.50
P
C
0.799
0.733
30
152
0.65
0.80
1.45 29.00
30.00
P
C
0.788
0.677
140
54
0.60
0.80
1.40 0.05 -0.05 0.45 -0.11 0.067
32 JNUG 14.07 18 May '18 17 14.00
14.00
P
C
0.750
0.691
76
243
0.80
0.78
1.58 13.50
14.50
P
C
0.726
0.648
15
88
0.64
0.67
1.31 0.27 -0.27 0.23 -1.17 0.067
33 AN 46.52 18 May '18 17 46.00
46.00
P
C
0.300
0.332
25
61
0.85
1.35
2.20 45.00
48.00
P
C
0.299
0.266
37
43
0.65
0.65
1.30 0.90 -0.90 1.10 -0.82 0.067
34 IMMU 19.04 18 May '18 17 19.00
19.00
P
C
0.807
0.782
20
30
1.05
1.20
2.25 18.00
21.00
P
C
0.803
0.722
21
37
0.90
0.60
1.50 0.75 -0.75 1.25 -0.60 0.065
35 HAIN 28.57 18 May '18 17 28.00
28.00
P
C
0.562
0.574
505
85
0.90
1.55
2.45 27.00
30.00
P
C
0.538
0.534
1,321
598
0.75
0.85
1.60 0.85 -0.85 1.15 -0.74 0.063
36 ETFC 61.04 4 May '18 3 61.50
61.50
P
C
0.340
0.276
301
6
0.84
0.39
1.23 61.00
62.00
P
C
0.281
0.273
11
19
0.62
0.26
0.88 0.35 -0.35 0.15 -2.33 0.062
37 SQQQ 17.09 18 May '18 17 18.00
18.00
P
C
0.613
0.641
85
896
1.40
0.55
1.95 16.00
19.00
P
C
0.504
0.690
127
1,228
0.35
0.40
0.75 1.20 -1.20 0.80 -1.50 0.061
38 FEYE 18.38 4 May '18 3 18.50
18.50
P
C
1.333
1.378
7
100
0.90
0.85
1.75 17.50
19.00
P
C
1.325
1.327
28
467
0.53
0.70
1.23 0.52 -0.52 0.48 -1.08 0.060
39 SSYS 19.86 4 May '18 3 19.50
19.50
P
C
1.220
1.242
31
81
0.65
1.00
1.65 19.00
20.50
P
C
1.228
1.175
33
105
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.058
40 SO 45.81 4 May '18 3 45.50
45.50
P
C
0.309
0.309
125
10
0.28
0.62
0.90 45.00
46.50
P
C
0.292
0.268
23
30
0.23
0.20
0.43 0.47 -0.47 0.53 -0.89 0.057
41 ETFC 61.04 4 May '18 3 61.50
61.50
P
C
0.340
0.276
301
6
0.84
0.39
1.23 60.50
62.00
P
C
0.286
0.273
27
19
0.41
0.26
0.67 0.56 -0.56 0.44 -1.27 0.057
42 SHAK 47.35 11 May '18 10 47.00
47.00
P
C
0.681
0.665
7
36
1.70
2.15
3.85 46.50
48.00
P
C
0.653
0.638
22
6
1.75
1.90
3.65 0.20 -0.20 0.80 -0.25 0.055
43 SO 45.81 4 May '18 3 46.00
46.00
P
C
0.319
0.313
4
35
0.50
0.35
0.85 45.50
46.50
P
C
0.309
0.268
125
30
0.40
0.20
0.60 0.25 -0.25 0.25 -1.00 0.055
44 SNAP 14.13 11 May '18 10 14.50
14.50
P
C
1.353
1.375
564
1,853
1.40
1.10
2.50 14.00
15.00
P
C
1.304
1.370
1,839
3,592
1.18
0.93
2.11 0.39 -0.39 0.11 -3.55 0.054
45 EXEL 21.00 18 May '18 17 22.00
22.00
P
C
0.810
0.838
39
58
1.90
1.00
2.90 19.00
23.00
P
C
0.807
0.789
28
3
0.85
0.85
1.70 1.20 -1.20 1.80 -0.67 0.052
46 CAR 47.94 18 May '18 17 48.00
48.00
P
C
0.611
0.625
25
67
2.40
2.35
4.75 47.00
49.00
P
C
0.592
0.592
1
41
2.10
2.05
4.15 0.60 -0.60 0.40 -1.50 0.052
47 SPWR 8.42 11 May '18 10 8.50
8.50
P
C
1.074
0.984
15
46
0.55
0.44
0.99 8.00
9.00
P
C
1.064
0.942
36
196
0.41
0.36
0.77 0.22 -0.22 0.28 -0.79 0.052
48 RSX 20.88 1 Jun '18 31 20.50
20.50
P
C
0.250
0.288
3
1
0.38
0.80
1.18 20.00
21.00
P
C
0.263
0.225
72
2
0.33
0.61
0.94 0.24 -0.24 0.26 -0.92 0.051
49 SPXS 28.70 15 Jun '18 45 29.00
29.00
P
C
0.421
0.450
1
130
1.80
1.55
3.35 27.00
30.00
P
C
0.364
0.457
10
21
0.80
1.35
2.15 1.20 -1.20 0.80 -1.50 0.051
50 YUM 86.64 4 May '18 3 87.00
87.00
P
C
0.549
0.571
69
94
1.81
1.48
3.29 86.00
87.50
P
C
0.535
0.535
736
97
1.72
1.35
3.07 0.22 -0.22 0.78 -0.28 0.050
51 SNAP 14.13 1 Jun '18 31 14.00
14.00
P
C
0.849
0.897
1,056
17
1.30
1.41
2.71 13.50
14.50
P
C
0.832
0.866
16
262
1.15
1.36
2.51 0.20 -0.20 0.30 -0.67 0.049
52 MTCH 36.71 18 May '18 17 36.00
36.00
P
C
1.038
1.035
623
235
2.80
3.50
6.30 35.00
38.00
P
C
1.042
0.982
1,020
629
2.50
2.70
5.20 1.10 -1.10 0.90 -1.22 0.049
53 RIOT 7.32 11 May '18 10 7.00
7.00
P
C
1.264
0.891
51
7
0.40
0.50
0.90 6.50
8.00
P
C
1.249
0.857
10
73
0.30
0.20
0.50 0.40 -0.40 0.60 -0.67 0.049
54 SNAP 14.13 1 Jun '18 31 14.00
14.00
P
C
0.849
0.897
1,056
17
1.30
1.41
2.71 13.50
15.00
P
C
0.832
0.867
16
49
1.15
1.10
2.25 0.46 -0.46 0.54 -0.85 0.048
55 JWN 50.17 18 May '18 17 50.00
50.00
P
C
0.453
0.466
567
45
1.79
2.03
3.82 47.50
55.00
P
C
0.446
0.425
47
18
0.99
0.64
1.63 2.19 -2.19 2.81 -0.78 0.048
56 IMMU 19.04 18 May '18 17 19.00
19.00
P
C
0.807
0.782
20
30
1.05
1.20
2.25 18.00
20.00
P
C
0.803
0.739
21
187
0.90
0.95
1.85 0.40 -0.40 0.60 -0.67 0.047
57 VFC 80.45 4 May '18 3 80.00
80.00
P
C
0.675
0.600
2
106
1.50
1.90
3.40 79.50
80.50
P
C
0.635
0.593
35
40
1.50
1.80
3.30 0.10 -0.10 0.40 -0.25 0.047
58 SHAK 47.35 11 May '18 10 47.00
47.00
P
C
0.681
0.665
7
36
1.70
2.15
3.85 46.50
47.50
P
C
0.653
0.647
22
5
1.75
2.15
3.90 (0.05) 0.05 0.55 0.09 0.047
59 OKE 60.49 18 May '18 17 60.50
60.50
P
C
0.268
0.236
19
12
1.15
1.15
2.30 60.00
61.00
P
C
0.243
0.215
15
99
1.15
1.05
2.20 0.10 -0.10 0.40 -0.25 0.046
60 ECA 12.57 20 Jul '18 80 12.00
12.00
P
C
0.384
0.434
11
4
0.55
1.20
1.75 11.00
14.00
P
C
0.383
0.389
68
266
0.35
0.45
0.80 0.95 -0.95 1.05 -0.90 0.045
61 TLRD 30.55 18 May '18 17 30.00
30.00
P
C
0.443
0.462
16
10
0.75
1.40
2.15 29.00
32.00
P
C
0.432
0.430
20
46
0.55
0.65
1.20 0.95 -0.95 1.05 -0.90 0.043
62 SSYS 19.86 4 May '18 3 20.00
20.00
P
C
1.233
1.205
42
103
0.90
0.75
1.65 19.50
20.50
P
C
1.220
1.175
31
105
0.75
0.60
1.35 0.30 -0.30 0.20 -1.50 0.042
63 SCO 18.12 4 May '18 3 18.00
18.00
P
C
0.546
0.593
58
40
0.25
0.40
0.65 17.50
18.50
P
C
0.556
0.541
20
90
0.20
0.25
0.45 0.20 -0.20 0.30 -0.67 0.042
64 ETE 15.86 18 May '18 17 15.50
15.50
P
C
0.342
0.367
1
26
0.40
0.49
0.89 15.00
16.00
P
C
0.351
0.316
22
122
0.25
0.29
0.54 0.35 -0.35 0.15 -2.33 0.042
65 CRUS 37.89 4 May '18 3 37.50
37.50
P
C
1.091
1.135
8
34
1.20
1.65
2.85 37.00
38.50
P
C
1.072
1.112
38
7
1.15
1.35
2.50 0.35 -0.35 0.65 -0.54 0.042
66 BBBY 17.37 11 May '18 10 17.50
17.50
P
C
0.393
0.419
1
113
0.48
0.37
0.85 17.00
18.00
P
C
0.388
0.382
87
59
0.32
0.23
0.55 0.30 -0.30 0.20 -1.50 0.041
67 AN 46.52 18 May '18 17 46.00
46.00
P
C
0.300
0.332
25
61
0.85
1.35
2.20 45.00
47.00
P
C
0.299
0.292
37
27
0.65
1.05
1.70 0.50 -0.50 0.50 -1.00 0.041
68 COMM 27.59 18 May '18 17 28.00
28.00
P
C
0.410
0.499
172
321
1.00
0.85
1.85 27.00
29.00
P
C
0.434
0.435
74
594
0.95
0.55
1.50 0.35 -0.35 0.65 -0.54 0.041
69 MET 47.30 4 May '18 3 47.50
47.50
P
C
0.590
0.420
2
119
1.05
0.59
1.64 47.00
48.00
P
C
0.579
0.390
26
30
0.91
0.45
1.36 0.28 -0.28 0.22 -1.27 0.041
70 BIG 42.21 18 May '18 17 42.50
42.50
P
C
0.329
0.333
30
74
1.10
1.05
2.15 40.00
45.00
P
C
0.328
0.293
2
3
0.45
0.30
0.75 1.40 -1.40 1.10 -1.27 0.041
71 Z 49.72 4 May '18 3 50.00
50.00
P
C
0.361
0.349
25
84
0.65
0.40
1.05 49.00
50.50
P
C
0.331
0.338
4
5
0.35
0.35
0.70 0.35 -0.35 0.65 -0.54 0.041
72 UVXY 14.76 25 May '18 24 15.00
15.00
P
C
1.026
0.966
13
99
1.62
1.25
2.87 14.00
15.50
P
C
0.963
0.989
3
33
1.11
1.28
2.39 0.48 -0.48 0.52 -0.92 0.040
73 DVA 63.12 18 May '18 17 65.00
65.00
P
C
0.348
0.343
6
10
2.80
0.95
3.75 62.50
67.50
P
C
0.360
0.291
62
20
1.80
0.55
2.35 1.40 -1.40 1.10 -1.27 0.040
74 WPX 17.08 15 Jun '18 45 17.00
17.00
P
C
0.437
0.448
30
30
0.95
1.05
2.00 16.00
18.00
P
C
0.432
0.413
1
3
0.60
0.70
1.30 0.70 -0.70 0.30 -2.33 0.040
75 ADP 118.80 4 May '18 3 118.00
118.00
P
C
0.532
0.567
50
169
1.85
2.70
4.55 117.00
119.00
P
C
0.537
0.523
161
513
1.60
2.30
3.90 0.65 -0.65 0.35 -1.86 0.040
76 KSS 61.99 4 May '18 3 62.00
62.00
P
C
0.395
0.370
18
40
0.75
0.75
1.50 61.50
62.50
P
C
0.380
0.346
10
18
0.70
0.65
1.35 0.15 -0.15 0.35 -0.43 0.039
77 BPL 41.89 16 Nov '18 199 40.00
40.00
P
C
0.253
0.382
5
5
3.60
3.40
7.00 35.00
50.00
P
C
0.287
0.309
10
34
1.85
0.70
2.55 4.45 -4.45 5.55 -0.80 0.039
78 TXN 103.39 4 May '18 3 103.00
103.00
P
C
0.277
0.338
53
86
1.12
1.11
2.23 102.00
105.00
P
C
0.289
0.287
36
123
0.75
0.34
1.09 1.14 -1.14 0.86 -1.33 0.039
79 CERN 58.81 18 May '18 17 57.50
57.50
P
C
0.350
0.358
54
43
1.05
2.45
3.50 55.00
62.50
P
C
0.360
0.310
10
11
0.55
0.50
1.05 2.45 -2.45 2.55 -0.96 0.039
80 SPWR 8.42 11 May '18 10 8.50
8.50
P
C
1.074
0.984
15
46
0.55
0.44
0.99 7.50
9.00
P
C
1.077
0.942
5
196
0.25
0.36
0.61 0.38 -0.38 0.62 -0.61 0.038
81 ANF 25.41 4 May '18 3 25.00
25.00
P
C
0.576
0.576
37
18
0.32
0.72
1.04 24.50
26.00
P
C
0.581
0.533
6
26
0.22
0.29
0.51 0.53 -0.53 0.47 -1.13 0.038
82 DVA 63.12 18 May '18 17 62.50
62.50
P
C
0.360
0.360
62
15
1.50
2.15
3.65 60.00
67.50
P
C
0.391
0.291
36
20
1.00
0.55
1.55 2.10 -2.10 2.90 -0.72 0.038
83 ZEN 48.58 18 May '18 17 50.00
50.00
P
C
0.620
0.643
6
158
3.20
2.00
5.20 45.00
55.00
P
C
0.619
0.606
177
61
1.40
0.70
2.10 3.10 -3.10 1.90 -1.63 0.038
84 GRUB 92.65 4 May '18 3 92.50
92.50
P
C
0.575
0.605
36
57
1.65
1.80
3.45 92.00
93.50
P
C
0.564
0.578
125
185
1.70
1.65
3.35 0.10 -0.10 0.90 -0.11 0.038
85 FOSL 14.44 11 May '18 10 14.00
14.00
P
C
1.613
1.569
4
4
1.20
1.65
2.85 13.50
15.00
P
C
1.573
1.572
3
23
1.10
1.35
2.45 0.40 -0.40 0.60 -0.67 0.037
86 HUN 29.03 18 May '18 17 29.00
29.00
P
C
0.339
0.354
540
123
0.75
0.85
1.60 28.00
31.00
P
C
0.355
0.302
112
184
0.50
0.30
0.80 0.80 -0.80 1.20 -0.67 0.037
87 CVNA 26.99 15 Jun '18 45 27.00
27.00
P
C
0.668
0.570
21
24
2.25
2.00
4.25 25.00
28.00
P
C
0.651
0.550
7
28
1.70
2.00
3.70 0.55 -0.55 1.45 -0.38 0.036
88 HCP 23.67 18 Jan '19 262 22.50
22.50
P
C
0.199
0.251
10
10
1.30
1.90
3.20 20.00
27.50
P
C
0.226
0.188
4
1
0.65
0.30
0.95 2.25 -2.25 2.75 -0.82 0.036
89 DVN 36.20 11 May '18 10 36.00
36.00
P
C
0.566
0.586
6
61
1.14
1.45
2.59 35.50
36.50
P
C
0.543
0.573
30
18
1.01
1.30
2.31 0.28 -0.28 0.22 -1.27 0.036
90 NBR 7.29 8 Jun '18 38 7.00
7.00
P
C
0.586
0.568
12
2
0.35
0.65
1.00 6.50
8.00
P
C
0.577
0.540
21
1
0.24
0.34
0.58 0.42 -0.42 0.58 -0.72 0.036
91 SDOW 19.48 18 May '18 17 20.00
20.00
P
C
0.464
0.491
46
283
1.00
0.55
1.55 18.00
21.00
P
C
0.393
0.526
13
42
0.20
0.40
0.60 0.95 -0.95 1.05 -0.90 0.036
92 VXX 40.97 4 May '18 3 41.00
41.00
P
C
0.658
0.597
9,303
5,290
0.98
0.85
1.83 40.00
41.50
P
C
0.595
0.624
5,990
2,322
0.49
0.70
1.19 0.64 -0.64 0.36 -1.78 0.036
93 Z 49.72 4 May '18 3 50.00
50.00
P
C
0.361
0.349
25
84
0.65
0.40
1.05 49.50
50.50
P
C
0.336
0.338
5,004
5
0.55
0.35
0.90 0.15 -0.15 0.35 -0.43 0.036
94 UCO 29.61 4 May '18 3 30.00
30.00
P
C
0.595
0.566
20
72
0.73
0.41
1.14 29.50
30.50
P
C
0.527
0.599
19
157
0.72
0.36
1.08 0.06 -0.06 0.44 -0.14 0.036
95 NUGT 25.32 4 May '18 3 25.00
25.00
P
C
0.678
0.667
153
767
0.46
0.74
1.20 24.50
25.50
P
C
0.683
0.626
123
342
0.30
0.54
0.84 0.36 -0.36 0.14 -2.57 0.036
96 FEYE 18.38 11 May '18 10 18.50
18.50
P
C
0.796
0.804
11
20
0.96
0.89
1.85 17.50
19.00
P
C
0.772
0.794
8
18
0.57
0.73
1.30 0.55 -0.55 0.45 -1.22 0.035
97 ECA 12.57 20 Jul '18 80 12.00
12.00
P
C
0.384
0.434
11
4
0.55
1.20
1.75 11.00
13.00
P
C
0.383
0.399
68
1
0.35
0.80
1.15 0.60 -0.60 0.40 -1.50 0.035
98 SPG 159.74 18 May '18 17 155.00
155.00
P
C
0.197
0.297
262
40
1.33
5.55
6.88 150.00
160.00
P
C
0.224
0.235
66
625
0.59
2.33
2.92 3.96 -3.96 1.04 -3.81 0.035
99 KSS 61.99 4 May '18 3 62.00
62.00
P
C
0.395
0.370
18
40
0.75
0.75
1.50 61.00
62.50
P
C
0.385
0.346
178
18
0.50
0.65
1.15 0.35 -0.35 0.65 -0.54 0.034
100 SSYS 19.86 4 May '18 3 20.00
20.00
P
C
1.233
1.205
42
103
0.90
0.75
1.65 19.00
20.50
P
C
1.228
1.175
33
105
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.034
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.