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 5, 2020. 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 TPR 14.77 8 May '20 3 15.00
15.00
P
C
0.979
1.430
32
5
0.60
0.40
1.00 14.00
15.50
P
C
1.004
0.930
2
40
0.30
0.30
0.60 0.40 -0.40 0.60 -0.67 0.475
2 HTZ 3.01 15 May '20 10 3.00
3.00
P
C
3.030
3.291
1,575
630
0.55
0.50
1.05 2.50
4.00
P
C
3.476
2.403
994
2,293
0.45
0.20
0.65 0.40 -0.40 0.60 -0.67 0.442
3 MGM 14.27 8 May '20 3 14.00
14.00
P
C
0.985
1.045
1,443
290
0.22
0.62
0.84 13.50
14.50
P
C
0.830
0.807
920
858
0.22
0.40
0.62 0.22 -0.22 0.28 -0.79 0.393
4 HTZ 3.01 15 May '20 10 3.00
3.00
P
C
3.030
3.291
1,575
630
0.55
0.50
1.05 2.50
3.50
P
C
3.476
2.536
994
2,155
0.45
0.35
0.80 0.25 -0.25 0.25 -1.00 0.309
5 CLR 13.66 8 May '20 3 13.50
13.50
P
C
1.584
1.359
3
10
0.55
0.65
1.20 13.00
14.50
P
C
1.411
1.245
45
54
0.60
0.35
0.95 0.25 -0.25 0.75 -0.33 0.287
6 NTNX 17.77 8 May '20 3 17.50
17.50
P
C
1.045
1.505
256
3
0.50
0.85
1.35 17.00
18.50
P
C
1.190
1.077
73
291
0.50
0.45
0.95 0.40 -0.40 0.60 -0.67 0.283
7 FCEL 2.01 19 Jun '20 45 2.50
2.50
P
C
1.672
1.367
41
240
0.75
0.20
0.95 2.00
3.00
P
C
1.421
1.363
33
30
0.50
0.15
0.65 0.30 -0.30 0.20 -1.50 0.255
8 BHC 16.78 8 May '20 3 16.50
16.50
P
C
1.325
1.485
34
4
0.55
0.87
1.42 16.00
17.00
P
C
1.278
1.286
107
169
0.46
0.85
1.31 0.11 -0.11 0.39 -0.28 0.247
9 SPCE 16.62 8 May '20 3 16.50
16.50
P
C
2.542
2.072
1,816
466
1.30
1.22
2.52 16.00
17.00
P
C
2.358
2.010
1,455
2,864
1.17
1.05
2.22 0.30 -0.30 0.20 -1.50 0.246
10 LABD 5.93 15 May '20 10 6.00
6.00
P
C
1.180
1.283
1
359
0.45
0.45
0.90 5.50
6.50
P
C
1.000
1.233
12
130
0.25
0.35
0.60 0.30 -0.30 0.20 -1.50 0.231
11 AMC 3.89 15 May '20 10 4.00
4.00
P
C
1.998
1.647
548
97
0.55
0.35
0.90 3.50
4.50
P
C
1.824
1.593
405
108
0.30
0.25
0.55 0.35 -0.35 0.15 -2.33 0.228
12 BHC 16.78 8 May '20 3 16.50
16.50
P
C
1.325
1.485
34
4
0.55
0.87
1.42 16.00
17.50
P
C
1.278
1.307
107
307
0.46
0.51
0.97 0.45 -0.45 0.55 -0.82 0.226
13 NTNX 17.77 8 May '20 3 17.50
17.50
P
C
1.045
1.505
256
3
0.50
0.85
1.35 17.00
18.00
P
C
1.190
1.136
73
357
0.50
0.70
1.20 0.15 -0.15 0.35 -0.43 0.224
14 CLVS 7.71 8 May '20 3 7.50
7.50
P
C
2.366
2.698
321
181
0.50
0.70
1.20 7.00
8.00
P
C
2.427
2.417
593
676
0.40
0.60
1.00 0.20 -0.20 0.30 -0.67 0.221
15 SQQQ 11.76 8 May '20 3 12.00
12.00
P
C
1.190
1.012
337
5,214
0.55
0.30
0.85 11.00
12.50
P
C
0.957
1.031
891
2,699
0.15
0.20
0.35 0.50 -0.50 0.50 -1.00 0.214
16 SPCE 16.62 8 May '20 3 16.50
16.50
P
C
2.542
2.072
1,816
466
1.30
1.22
2.52 16.00
17.50
P
C
2.358
2.048
1,455
1,986
1.17
0.89
2.06 0.46 -0.46 0.54 -0.85 0.208
17 MGM 14.27 8 May '20 3 14.00
14.00
P
C
0.985
1.045
1,443
290
0.22
0.62
0.84 13.50
15.00
P
C
0.830
0.995
920
3,007
0.22
0.28
0.50 0.34 -0.34 0.66 -0.52 0.205
18 CLR 13.66 8 May '20 3 13.50
13.50
P
C
1.584
1.359
3
10
0.55
0.65
1.20 13.00
14.00
P
C
1.411
1.333
45
78
0.60
0.55
1.15 0.05 -0.05 0.45 -0.11 0.199
19 SDC 6.75 29 May '20 24 7.00
7.00
P
C
1.495
1.212
2
47
1.10
0.65
1.75 6.50
7.50
P
C
1.304
1.205
6
7
1.00
0.60
1.60 0.15 -0.15 0.35 -0.43 0.199
20 TLRY 7.39 15 May '20 10 7.50
7.50
P
C
1.784
1.219
217
480
0.73
0.53
1.26 6.50
8.00
P
C
1.525
1.282
264
2,719
0.35
0.40
0.75 0.51 -0.51 0.49 -1.04 0.196
21 PAA 8.24 22 May '20 17 8.00
8.00
P
C
1.023
0.928
30
1
0.50
0.60
1.10 7.50
8.50
P
C
0.968
0.793
8
34
0.50
0.55
1.05 0.05 -0.05 0.45 -0.11 0.190
22 GNPX 3.50 19 Jun '20 45 5.00
5.00
P
C
2.295
1.883
159
650
2.05
0.35
2.40 2.50
7.50
P
C
2.111
1.878
823
148
0.65
0.30
0.95 1.45 -1.45 1.05 -1.38 0.190
23 FCEL 2.01 19 Jun '20 45 2.50
2.50
P
C
1.672
1.367
41
240
0.75
0.20
0.95 1.50
3.00
P
C
1.487
1.363
35
30
0.20
0.15
0.35 0.60 -0.60 0.40 -1.50 0.189
24 HOME 2.34 19 Jun '20 45 3.00
3.00
P
C
1.521
1.458
3
40
0.75
0.25
1.00 2.00
4.00
P
C
1.321
1.472
11
10
0.30
0.20
0.50 0.50 -0.50 0.50 -1.00 0.186
25 APRN 7.08 19 Jun '20 45 7.00
7.00
P
C
1.740
1.309
78
37
1.55
1.15
2.70 6.00
8.00
P
C
1.669
1.200
22
119
1.05
1.15
2.20 0.50 -0.50 0.50 -1.00 0.180
26 BBBY 5.58 5 Jun '20 31 6.00
6.00
P
C
1.353
1.091
201
62
0.96
0.52
1.48 5.50
6.50
P
C
1.122
1.142
1
78
0.71
0.43
1.14 0.34 -0.34 0.16 -2.12 0.180
27 JWN 17.34 8 May '20 3 17.00
17.00
P
C
1.040
1.197
201
121
0.46
0.78
1.24 16.50
17.50
P
C
1.110
0.947
13
1
0.51
0.62
1.13 0.11 -0.11 0.39 -0.28 0.179
28 PBR 6.73 29 May '20 24 6.50
6.50
P
C
0.750
0.856
100
2
0.33
0.39
0.72 6.00
7.50
P
C
0.775
0.652
110
4
0.26
0.25
0.51 0.21 -0.21 0.79 -0.27 0.179
29 SQQQ 11.76 8 May '20 3 12.00
12.00
P
C
1.190
1.012
337
5,214
0.55
0.30
0.85 11.50
12.50
P
C
0.992
1.031
1,562
2,699
0.35
0.20
0.55 0.30 -0.30 0.20 -1.50 0.179
30 SPXS 10.57 19 Jun '20 45 11.00
11.00
P
C
1.032
1.019
23
1,030
1.70
1.30
3.00 9.00
12.00
P
C
0.799
1.077
50
2,031
0.55
1.15
1.70 1.30 -1.30 0.70 -1.86 0.175
31 SRG 8.34 15 May '20 10 9.00
9.00
P
C
1.218
1.331
1
5
0.90
0.40
1.30 8.00
10.00
P
C
1.180
1.195
61
51
0.70
0.25
0.95 0.35 -0.35 0.65 -0.54 0.173
32 OXY 15.32 15 May '20 10 15.50
15.50
P
C
1.293
1.209
222
170
1.27
1.06
2.33 14.50
16.00
P
C
1.169
1.162
302
818
0.87
1.00
1.87 0.46 -0.46 0.54 -0.85 0.171
33 PLAY 11.06 8 May '20 3 11.50
11.50
P
C
1.611
1.586
252
280
0.80
0.40
1.20 11.00
12.00
P
C
1.454
1.574
420
147
0.60
0.35
0.95 0.25 -0.25 0.25 -1.00 0.169
34 AMRN 7.72 22 May '20 17 7.50
7.50
P
C
1.171
0.954
35
92
0.49
0.68
1.17 7.00
8.50
P
C
0.980
0.976
109
409
0.35
0.42
0.77 0.40 -0.40 0.60 -0.67 0.168
35 FEYE 10.80 8 May '20 3 11.00
11.00
P
C
1.072
0.891
37
1,883
0.44
0.22
0.66 10.50
11.50
P
C
0.881
0.916
117
427
0.25
0.15
0.40 0.26 -0.26 0.24 -1.08 0.166
36 VIPS 15.16 15 May '20 10 15.00
15.00
P
C
0.933
0.923
2
130
0.70
0.95
1.65 14.50
16.00
P
C
0.858
0.832
10
7
0.80
0.55
1.35 0.30 -0.30 0.70 -0.43 0.166
37 PAA 8.24 22 May '20 17 8.00
8.00
P
C
1.023
0.928
30
1
0.50
0.60
1.10 7.50
9.00
P
C
0.968
0.818
8
70
0.50
0.50
1.00 0.10 -0.10 0.90 -0.11 0.165
38 ET 8.22 22 May '20 17 8.50
8.50
P
C
1.061
0.563
5
648
0.84
0.26
1.10 7.50
9.00
P
C
0.893
0.567
10
604
0.34
0.18
0.52 0.58 -0.58 0.42 -1.38 0.164
39 APRN 7.08 15 May '20 10 8.00
8.00
P
C
1.797
1.425
23
136
1.30
0.25
1.55 7.00
9.00
P
C
1.638
1.421
307
167
0.80
0.20
1.00 0.55 -0.55 0.45 -1.22 0.162
40 APT 12.88 8 May '20 3 13.00
13.00
P
C
1.901
2.213
37
359
0.90
0.85
1.75 12.00
13.50
P
C
2.010
1.946
253
183
0.55
0.75
1.30 0.45 -0.45 0.55 -0.82 0.158
41 CNX 10.76 15 May '20 10 10.00
10.00
P
C
0.951
1.253
23
16
0.30
1.00
1.30 9.00
12.00
P
C
1.126
0.920
51
44
0.20
0.31
0.51 0.79 -0.79 1.21 -0.65 0.157
42 VNOM 8.18 19 Jun '20 45 8.00
8.00
P
C
1.009
0.982
11
3
0.90
1.00
1.90 7.00
9.00
P
C
1.001
0.841
5
37
0.80
0.85
1.65 0.25 -0.25 0.75 -0.33 0.150
43 GME 5.39 19 Jun '20 45 5.50
5.50
P
C
2.014
1.174
43
24
1.43
0.80
2.23 4.50
6.00
P
C
1.833
1.206
10
326
0.97
0.69
1.66 0.57 -0.57 0.43 -1.33 0.148
44 CLVS 7.71 8 May '20 3 7.50
7.50
P
C
2.366
2.698
321
181
0.50
0.70
1.20 7.00
8.50
P
C
2.427
2.490
593
2,133
0.40
0.45
0.85 0.35 -0.35 0.65 -0.54 0.148
45 JWN 17.34 8 May '20 3 17.00
17.00
P
C
1.040
1.197
201
121
0.46
0.78
1.24 16.50
18.00
P
C
1.110
0.979
13
59
0.51
0.38
0.89 0.35 -0.35 0.65 -0.54 0.148
46 APRN 7.08 19 Jun '20 45 7.00
7.00
P
C
1.740
1.309
78
37
1.55
1.15
2.70 6.00
9.00
P
C
1.669
1.233
22
7
1.05
0.80
1.85 0.85 -0.85 1.15 -0.74 0.147
47 SPXU 15.98 8 May '20 3 15.50
15.50
P
C
0.980
0.923
138
1,147
0.30
0.75
1.05 15.00
16.00
P
C
0.880
0.882
156
4,174
0.20
0.60
0.80 0.25 -0.25 0.25 -1.00 0.141
48 VNOM 8.18 19 Jun '20 45 8.00
8.00
P
C
1.009
0.982
11
3
0.90
1.00
1.90 7.00
10.00
P
C
1.001
0.849
5
24
0.80
0.50
1.30 0.60 -0.60 1.40 -0.43 0.141
49 TLRY 7.39 22 May '20 17 7.50
7.50
P
C
1.637
1.242
20
9
0.91
0.64
1.55 6.50
8.00
P
C
1.598
1.145
1
180
0.88
0.56
1.44 0.11 -0.11 0.89 -0.12 0.137
50 MS 37.98 8 May '20 3 38.00
38.00
P
C
0.626
0.575
167
139
0.76
0.75
1.51 37.00
38.50
P
C
0.502
0.566
79
271
0.62
0.57
1.19 0.32 -0.32 0.68 -0.47 0.133
51 GLUU 8.31 15 May '20 10 9.00
9.00
P
C
1.419
1.400
35
1,391
1.15
0.45
1.60 8.00
10.00
P
C
1.272
1.415
292
589
0.60
0.30
0.90 0.70 -0.70 0.30 -2.33 0.131
52 ORCL 52.05 8 May '20 3 52.00
52.00
P
C
0.380
0.385
1,264
129
0.63
0.66
1.29 51.50
53.00
P
C
0.312
0.322
83
58
0.56
0.33
0.89 0.40 -0.40 0.60 -0.67 0.131
53 PAYS 7.79 19 Jun '20 45 7.50
7.50
P
C
0.999
1.032
8
183
0.85
1.05
1.90 5.00
10.00
P
C
1.104
0.797
2
112
0.20
0.40
0.60 1.30 -1.30 1.20 -1.08 0.130
54 HA 12.56 15 May '20 10 13.00
13.00
P
C
1.235
1.193
7
77
1.15
0.65
1.80 12.00
14.00
P
C
1.210
1.088
133
72
0.80
0.60
1.40 0.40 -0.40 0.60 -0.67 0.129
55 SDC 6.75 8 May '20 3 7.00
7.00
P
C
1.746
1.559
303
468
0.50
0.25
0.75 6.50
7.50
P
C
1.683
1.493
152
1,060
0.30
0.15
0.45 0.30 -0.30 0.20 -1.50 0.129
56 TAL 52.09 15 May '20 10 50.00
50.00
P
C
0.519
0.588
229
27
0.80
2.95
3.75 49.00
55.00
P
C
0.535
0.444
55
137
0.70
0.60
1.30 2.45 -2.45 2.55 -0.96 0.129
57 PLAY 11.06 15 May '20 10 11.00
11.00
P
C
1.348
1.334
131
27
0.90
0.95
1.85 10.50
12.00
P
C
1.379
1.175
24
35
0.80
0.70
1.50 0.35 -0.35 0.65 -0.54 0.128
58 MRNA 49.34 8 May '20 3 49.00
49.00
P
C
1.207
1.210
247
434
1.80
2.25
4.05 48.50
49.50
P
C
1.126
1.164
71
332
1.80
2.15
3.95 0.10 -0.10 0.40 -0.25 0.127
59 GES 7.62 19 Jun '20 45 7.00
7.00
P
C
1.216
1.298
6
2
0.90
1.55
2.45 6.00
9.00
P
C
1.262
1.127
50
2
0.70
0.80
1.50 0.95 -0.95 1.05 -0.90 0.125
60 WMB 19.00 15 May '20 10 18.50
18.50
P
C
0.542
0.576
64
11
0.38
0.87
1.25 18.00
20.00
P
C
0.534
0.459
300
1,603
0.31
0.25
0.56 0.69 -0.69 0.81 -0.85 0.125
61 SFIX 16.56 15 May '20 10 16.50
16.50
P
C
0.871
0.797
7
85
0.80
0.80
1.60 16.00
17.00
P
C
0.869
0.677
63
203
0.70
0.70
1.40 0.20 -0.20 0.30 -0.67 0.122
62 SLB 16.25 8 May '20 3 16.50
16.50
P
C
0.939
0.801
106
428
0.50
0.32
0.82 16.00
17.00
P
C
0.831
0.788
323
395
0.39
0.33
0.72 0.10 -0.10 0.40 -0.25 0.121
63 TWM 14.49 15 May '20 10 15.00
15.00
P
C
1.028
1.012
121
63
1.20
0.70
1.90 13.00
16.00
P
C
0.859
1.059
102
5
0.30
0.55
0.85 1.05 -1.05 0.95 -1.11 0.121
64 OXY 15.32 15 May '20 10 15.50
15.50
P
C
1.293
1.209
222
170
1.27
1.06
2.33 15.00
16.00
P
C
1.219
1.162
759
818
1.08
1.00
2.08 0.25 -0.25 0.25 -1.00 0.120
65 PBR 6.73 29 May '20 24 6.50
6.50
P
C
0.750
0.856
100
2
0.33
0.39
0.72 6.00
7.00
P
C
0.775
0.711
110
126
0.26
0.44
0.70 0.02 -0.02 0.48 -0.04 0.120
66 NAT 5.25 15 May '20 10 5.00
5.00
P
C
1.451
1.451
2,180
1,036
0.35
0.55
0.90 4.50
5.50
P
C
1.400
1.383
487
1,341
0.20
0.40
0.60 0.30 -0.30 0.20 -1.50 0.119
67 NCLH 11.18 15 May '20 10 11.00
11.00
P
C
2.007
2.139
2,368
209
1.35
1.55
2.90 10.50
11.50
P
C
2.043
1.985
414
695
1.15
1.35
2.50 0.40 -0.40 0.10 -4.00 0.119
68 TLRY 7.39 15 May '20 10 7.50
7.50
P
C
1.784
1.219
217
480
0.73
0.53
1.26 7.00
8.00
P
C
1.603
1.282
857
2,719
0.59
0.40
0.99 0.27 -0.27 0.23 -1.17 0.118
69 SOXS 9.91 19 Jun '20 45 10.00
10.00
P
C
1.305
1.269
24
175
1.75
1.60
3.35 8.00
11.00
P
C
1.154
1.307
1
61
0.75
1.50
2.25 1.10 -1.10 0.90 -1.22 0.114
70 GPS 7.45 15 May '20 10 7.50
7.50
P
C
1.003
1.054
9
13
0.47
0.41
0.88 7.00
8.00
P
C
0.989
0.955
241
49
0.29
0.28
0.57 0.31 -0.31 0.19 -1.63 0.113
71 CWH 9.14 15 May '20 10 10.00
10.00
P
C
1.177
1.195
10
322
1.15
0.30
1.45 9.00
11.00
P
C
1.150
1.108
163
418
0.75
0.20
0.95 0.50 -0.50 0.50 -1.00 0.113
72 SPWR 7.20 15 May '20 10 7.00
7.00
P
C
1.163
1.184
19
34
0.43
0.59
1.02 6.50
8.00
P
C
1.195
1.039
20
216
0.30
0.24
0.54 0.48 -0.48 0.52 -0.92 0.113
73 OXY 15.32 15 May '20 10 15.00
15.00
P
C
1.219
1.224
759
1,041
1.05
1.35
2.40 14.50
16.00
P
C
1.169
1.162
302
818
0.87
1.00
1.87 0.53 -0.53 0.47 -1.13 0.113
74 PBR 6.73 15 May '20 10 6.50
6.50
P
C
0.833
0.880
987
74
0.20
0.40
0.60 6.00
7.00
P
C
0.901
0.699
664
838
0.13
0.23
0.36 0.24 -0.24 0.26 -0.92 0.112
75 MRO 5.53 22 May '20 17 5.50
5.50
P
C
1.150
1.193
74
180
0.49
0.50
0.99 5.00
6.00
P
C
1.157
1.075
163
622
0.34
0.39
0.73 0.26 -0.26 0.24 -1.08 0.111
76 NAT 5.25 19 Jun '20 45 5.50
5.50
P
C
1.679
1.368
121
1,235
1.35
0.65
2.00 4.50
6.00
P
C
1.532
1.405
115
5,326
0.75
0.85
1.60 0.40 -0.40 0.60 -0.67 0.110
77 INO 10.64 15 May '20 10 10.50
10.50
P
C
2.174
1.839
73
198
1.30
1.25
2.55 10.00
11.00
P
C
2.045
1.858
226
924
1.15
1.20
2.35 0.20 -0.20 0.30 -0.67 0.110
78 SKT 6.45 18 Sep '20 136 6.00
6.00
P
C
0.998
0.939
10
13
1.20
1.45
2.65 5.00
7.00
P
C
0.991
0.838
44
4
0.85
1.25
2.10 0.55 -0.55 0.45 -1.22 0.108
79 PINS 20.81 8 May '20 3 20.50
20.50
P
C
1.808
1.862
1,049
324
1.05
1.45
2.50 20.00
21.00
P
C
1.785
1.778
1,989
1,761
1.00
1.30
2.30 0.20 -0.20 0.30 -0.67 0.108
80 GME 5.39 15 May '20 10 5.50
5.50
P
C
1.655
1.149
60
200
0.60
0.35
0.95 4.50
6.00
P
C
1.434
1.264
37
359
0.17
0.25
0.42 0.53 -0.53 0.47 -1.13 0.107
81 FRO 8.14 16 Oct '20 164 8.00
8.00
P
C
1.174
0.956
8
17
2.15
1.90
4.05 7.00
10.00
P
C
1.073
0.950
33
32
1.85
1.60
3.45 0.60 -0.60 1.40 -0.43 0.107
82 UGA 14.48 15 May '20 10 14.00
14.00
P
C
0.843
0.892
10
38
0.50
1.00
1.50 13.00
16.00
P
C
0.886
0.743
79
1
0.35
0.30
0.65 0.85 -0.85 1.15 -0.74 0.107
83 SLB 16.25 8 May '20 3 16.50
16.50
P
C
0.939
0.801
106
428
0.50
0.32
0.82 15.50
17.00
P
C
0.846
0.788
55
395
0.36
0.33
0.69 0.13 -0.13 0.87 -0.15 0.107
84 CNX 10.76 15 May '20 10 11.00
11.00
P
C
0.994
0.980
19
36
0.76
0.46
1.22 10.00
12.00
P
C
0.951
0.920
23
44
0.38
0.31
0.69 0.53 -0.53 0.47 -1.13 0.104
85 NAT 5.25 19 Jun '20 45 5.00
5.00
P
C
1.639
1.364
357
361
0.95
1.05
2.00 4.50
5.50
P
C
1.532
1.368
115
1,235
0.75
1.00
1.75 0.25 -0.25 0.25 -1.00 0.103
86 NCLH 11.18 22 May '20 17 11.00
11.00
P
C
1.886
1.988
895
37
1.65
1.90
3.55 10.50
11.50
P
C
1.910
1.862
50
71
1.50
1.80
3.30 0.25 -0.25 0.25 -1.00 0.103
87 BNO 8.21 15 May '20 10 8.00
8.00
P
C
1.197
1.197
100
579
0.50
0.70
1.20 7.00
9.00
P
C
1.256
1.036
69
660
0.25
0.30
0.55 0.65 -0.65 0.35 -1.86 0.102
88 WFC 26.32 8 May '20 3 26.50
26.50
P
C
0.887
0.423
2,013
1,170
0.72
0.29
1.01 25.50
27.00
P
C
0.765
0.442
865
4,485
0.39
0.19
0.58 0.43 -0.43 0.57 -0.75 0.102
89 NCLH 11.18 15 May '20 10 11.00
11.00
P
C
2.007
2.139
2,368
209
1.35
1.55
2.90 10.50
12.00
P
C
2.043
2.003
414
1,066
1.15
1.25
2.40 0.50 -0.50 0.50 -1.00 0.101
90 BSX 36.81 8 May '20 3 36.50
36.50
P
C
0.408
0.431
1
2
0.35
0.68
1.03 36.00
37.50
P
C
0.438
0.301
3
22
0.30
0.26
0.56 0.47 -0.47 0.53 -0.89 0.100
91 PSTI 9.38 15 May '20 10 10.00
10.00
P
C
1.948
1.940
60
366
1.45
0.80
2.25 8.00
11.00
P
C
1.839
1.949
20
54
0.55
0.75
1.30 0.95 -0.95 1.05 -0.90 0.100
92 ZNGA 7.62 22 May '20 17 7.50
7.50
P
C
0.781
0.843
13
77
0.41
0.54
0.95 7.00
8.00
P
C
0.723
0.802
8
238
0.29
0.40
0.69 0.26 -0.26 0.24 -1.08 0.098
93 SPXS 10.57 17 Jul '20 73 11.00
11.00
P
C
1.064
1.021
1
1,022
2.20
1.65
3.85 9.00
12.00
P
C
0.886
1.101
44
200
0.90
1.65
2.55 1.30 -1.30 0.70 -1.86 0.098
94 SLB 16.25 22 May '20 17 16.50
16.50
P
C
0.728
0.681
2
5
1.10
0.67
1.77 16.00
17.00
P
C
0.656
0.656
2
6
0.98
0.78
1.76 0.01 -0.01 0.49 -0.02 0.098
95 ALLY 14.94 19 Jun '20 45 14.00
14.00
P
C
0.895
0.913
5
16
1.30
2.25
3.55 13.00
16.00
P
C
0.900
0.810
119
80
1.10
1.35
2.45 1.10 -1.10 0.90 -1.22 0.097
96 WMB 19.00 15 May '20 10 18.50
18.50
P
C
0.542
0.576
64
11
0.38
0.87
1.25 18.00
19.50
P
C
0.534
0.486
300
62
0.31
0.53
0.84 0.41 -0.41 0.59 -0.69 0.097
97 BK 35.14 15 May '20 10 35.50
35.50
P
C
0.435
0.459
20
5
1.09
0.71
1.80 35.00
36.00
P
C
0.418
0.379
21
93
1.04
0.59
1.63 0.17 -0.17 0.33 -0.52 0.097
98 CNX 10.76 15 May '20 10 10.00
10.00
P
C
0.951
1.253
23
16
0.30
1.00
1.30 9.00
11.00
P
C
1.126
0.980
51
36
0.20
0.64
0.84 0.46 -0.46 0.54 -0.85 0.097
99 UCO 17.51 8 May '20 3 17.50
17.50
P
C
1.826
1.826
54
318
1.12
1.10
2.22 17.00
18.50
P
C
1.775
1.781
145
144
0.94
0.74
1.68 0.54 -0.54 0.46 -1.17 0.097
100 TAL 52.09 15 May '20 10 50.00
50.00
P
C
0.519
0.588
229
27
0.80
2.95
3.75 49.00
52.50
P
C
0.535
0.477
55
121
0.70
1.50
2.20 1.55 -1.55 0.95 -1.63 0.095
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.