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 August 30, 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 CLMT 7.35 17 Nov '17 79 7.00
8.00
P
C
0.491
0.698
20
270
0.30
0.35
0.65 6.00
9.00
P
C
0.544
0.569
5
86
0.30
0.30
0.60 0.05 -0.05 0.95 -0.05 0.075
2 BOX 19.64 20 Oct '17 51 19.00
20.00
P
C
0.433
0.473
113
131
0.90
1.10
2.00 18.00
21.00
P
C
0.456
0.418
42
16
0.85
0.95
1.80 0.20 -0.20 0.80 -0.25 0.032
3 PGR 46.57 20 Oct '17 51 46.00
47.00
P
C
0.191
0.193
2
3
0.90
1.05
1.95 45.00
48.00
P
C
0.197
0.171
205
119
0.80
0.75
1.55 0.40 -0.40 0.60 -0.67 0.017
4 SNAP 14.96 6 Oct '17 37 14.50
15.00
P
C
0.510
0.526
218
2
0.66
0.85
1.51 14.00
15.50
P
C
0.514
0.505
3
1
0.61
0.96
1.57 (0.06) 0.06 0.56 0.11 0.017
5 TTD 53.00 20 Oct '17 51 50.00
55.00
P
C
0.491
0.487
4
29
2.20
2.75
4.95 45.00
60.00
P
C
0.509
0.454
20
13
1.05
1.45
2.50 2.45 -2.45 2.55 -0.96 0.014
6 KHC 81.93 20 Oct '17 51 80.00
82.50
P
C
0.175
0.189
588
585
1.15
1.75
2.90 77.50
85.00
P
C
0.182
0.172
1
46
0.85
1.10
1.95 0.95 -0.95 1.55 -0.61 0.010
7 NVDA 165.68 6 Oct '17 37 165.00
167.50
P
C
0.312
0.313
25
16
6.00
5.55
11.55 162.50
170.00
P
C
0.306
0.309
1,230
32
5.05
4.80
9.85 1.70 -1.70 0.80 -2.12 0.010
8 NKTR 19.51 17 Nov '17 79 19.00
20.00
P
C
0.540
0.583
1
10
1.50
1.70
3.20 18.00
21.00
P
C
0.552
0.563
1
5
1.35
1.55
2.90 0.30 -0.30 0.70 -0.43 0.009
9 GNRC 39.45 20 Oct '17 51 37.50
40.00
P
C
0.285
0.271
1
49
0.70
1.25
1.95 35.00
42.50
P
C
0.291
0.258
10
3
0.30
0.65
0.95 1.00 -1.00 1.50 -0.67 0.008
10 SQQQ 27.50 20 Oct '17 51 27.00
28.00
P
C
0.417
0.442
57
60
1.35
1.50
2.85 26.00
29.00
P
C
0.386
0.465
20
80
1.00
1.35
2.35 0.50 -0.50 0.50 -1.00 0.007
11 ZION 43.82 20 Oct '17 51 43.00
44.00
P
C
0.239
0.234
101
2
1.08
1.38
2.46 42.00
45.00
P
C
0.231
0.235
13
49
0.90
1.11
2.01 0.45 -0.45 0.55 -0.82 0.007
12 T 37.67 6 Oct '17 37 37.50
38.00
P
C
0.181
0.139
55
21
0.76
0.43
1.19 37.00
38.50
P
C
0.180
0.135
1
459
0.59
0.37
0.96 0.23 -0.23 0.27 -0.85 0.006
13 IWM 138.36 6 Oct '17 37 138.00
138.50
P
C
0.146
0.135
28
8
2.32
2.21
4.53 137.50
139.00
P
C
0.148
0.128
86
4
2.22
2.06
4.28 0.25 -0.25 0.25 -1.00 0.005
14 PRU 102.14 20 Oct '17 51 100.00
105.00
P
C
0.207
0.205
1
692
2.05
1.69
3.74 97.50
110.00
P
C
0.215
0.192
1
3,574
1.57
0.64
2.21 1.53 -1.53 3.47 -0.44 0.005
15 USG 30.11 17 Nov '17 79 30.00
31.00
P
C
0.334
0.336
36
55
1.65
1.40
3.05 29.00
32.00
P
C
0.343
0.323
4
176
1.40
1.20
2.60 0.45 -0.45 0.55 -0.82 0.005
16 WFC 51.36 6 Oct '17 37 51.00
51.50
P
C
0.173
0.171
8
30
0.90
0.99
1.89 50.50
52.00
P
C
0.178
0.161
2
62
0.82
0.87
1.69 0.20 -0.20 0.30 -0.67 0.005
17 RGLD 90.92 20 Oct '17 51 90.00
92.50
P
C
0.244
0.253
3
130
2.80
2.55
5.35 87.50
95.00
P
C
0.245
0.248
76
32
2.05
1.80
3.85 1.50 -1.50 1.00 -1.50 0.004
18 BIB 58.00 20 Oct '17 51 58.00
59.00
P
C
0.378
0.381
10
5
3.10
2.70
5.80 57.00
60.00
P
C
0.395
0.360
42
6
3.00
2.60
5.60 0.20 -0.20 0.80 -0.25 0.004
19 HP 42.65 20 Oct '17 51 42.50
45.00
P
C
0.343
0.324
35
38
1.95
1.10
3.05 40.00
47.50
P
C
0.354
0.311
11
17
1.15
0.60
1.75 1.30 -1.30 1.20 -1.08 0.004
20 BABA 171.25 6 Oct '17 37 170.00
172.50
P
C
0.272
0.285
12
234
5.15
5.50
10.65 167.50
175.00
P
C
0.274
0.279
37
153
4.35
4.60
8.95 1.70 -1.70 0.80 -2.13 0.004
21 FOLD 14.09 20 Oct '17 51 14.00
15.00
P
C
0.910
0.937
2
2,382
1.65
1.50
3.15 13.00
16.00
P
C
0.893
0.950
53
65
1.50
1.40
2.90 0.25 -0.25 0.75 -0.33 0.004
22 EEM 44.76 17 Nov '17 79 44.50
45.00
P
C
0.162
0.162
320
5
1.18
1.19
2.37 44.00
45.50
P
C
0.165
0.155
5
11
1.04
1.00
2.04 0.33 -0.33 0.17 -1.94 0.004
23 PYPL 61.77 6 Oct '17 37 61.50
62.00
P
C
0.220
0.223
3
2
1.52
1.58
3.10 61.00
62.50
P
C
0.222
0.218
1
2
1.42
1.46
2.88 0.22 -0.22 0.28 -0.79 0.003
24 ALB 115.17 20 Oct '17 51 115.00
120.00
P
C
0.221
0.224
13
62
3.70
1.70
5.40 110.00
125.00
P
C
0.225
0.217
5
6
2.00
0.80
2.80 2.60 -2.60 2.40 -1.08 0.003
25 ETP 18.70 20 Oct '17 51 18.00
19.00
P
C
0.251
0.263
1,010
64
0.30
0.55
0.85 17.00
20.00
P
C
0.261
0.250
6
327
0.20
0.30
0.50 0.35 -0.35 0.65 -0.54 0.003
26 GOLD 101.88 20 Oct '17 51 100.00
105.00
P
C
0.251
0.257
4
23
2.80
2.50
5.30 97.50
110.00
P
C
0.246
0.259
1
17
2.05
1.35
3.40 1.90 -1.90 3.10 -0.61 0.003
27 AEP 73.75 17 Nov '17 79 72.50
75.00
P
C
0.132
0.147
10
5
1.35
1.10
2.45 70.00
77.50
P
C
0.144
0.133
3
5
0.80
0.50
1.30 1.15 -1.15 1.35 -0.85 0.002
28 UNP 104.94 6 Oct '17 37 104.00
105.00
P
C
0.174
0.177
1
3
1.83
2.28
4.11 103.00
106.00
P
C
0.179
0.171
1
3
1.55
1.86
3.41 0.70 -0.70 0.30 -2.33 0.002
29 AFL 82.06 20 Oct '17 51 80.00
82.50
P
C
0.145
0.137
23
18
0.82
1.29
2.11 77.50
85.00
P
C
0.159
0.122
7
107
0.49
0.54
1.03 1.08 -1.08 1.42 -0.76 0.002
30 SINA 99.45 20 Oct '17 51 97.50
100.00
P
C
0.349
0.361
1
25
4.05
4.90
8.95 95.00
105.00
P
C
0.358
0.351
10
11
3.30
3.20
6.50 2.45 -2.45 2.55 -0.96 0.002
31 PFE 33.45 6 Oct '17 37 33.00
33.50
P
C
0.130
0.123
3
2
0.30
0.44
0.74 32.50
34.00
P
C
0.140
0.111
1
27
0.24
0.30
0.54 0.20 -0.20 0.30 -0.67 0.002
32 NKE 52.56 6 Oct '17 37 52.50
53.00
P
C
0.262
0.268
12
1
1.77
1.47
3.24 52.00
53.50
P
C
0.267
0.262
2
2
1.59
1.31
2.90 0.34 -0.34 0.16 -2.13 0.001
33 IBM 142.56 6 Oct '17 37 142.00
143.00
P
C
0.134
0.140
9
17
2.00
2.21
4.21 141.00
144.00
P
C
0.139
0.134
1
10
1.87
1.89
3.76 0.45 -0.45 0.55 -0.82 0.001
34 DIS 102.87 6 Oct '17 37 102.00
103.00
P
C
0.162
0.169
42
49
1.63
2.06
3.69 101.00
104.00
P
C
0.163
0.167
17
232
1.40
1.76
3.16 0.53 -0.53 0.47 -1.13 0.001
35 IBKR 41.69 20 Oct '17 51 41.00
42.00
P
C
0.189
0.200
1
49
0.75
0.95
1.70 40.00
43.00
P
C
0.200
0.188
15
9
0.60
0.75
1.35 0.35 -0.35 0.65 -0.54 0.001
36 SQ 25.76 20 Oct '17 51 25.00
26.00
P
C
0.365
0.367
14
274
0.95
1.25
2.20 24.00
27.00
P
C
0.373
0.358
43
113
0.70
0.90
1.60 0.60 -0.60 0.40 -1.50 0.000
37 NWL 47.50 20 Oct '17 51 47.00
48.00
P
C
0.205
0.208
26
46
1.15
1.20
2.35 46.00
49.00
P
C
0.215
0.198
1
3
0.95
0.90
1.85 0.50 -0.50 0.50 -1.00 0.000
38 GDX 24.17 6 Oct '17 37 24.00
24.50
P
C
0.248
0.260
7
4
0.64
0.62
1.26 23.50
25.00
P
C
0.251
0.257
16
1,190
0.50
0.49
0.99 0.27 -0.27 0.23 -1.17 0.000
39 IMMU 11.79 20 Oct '17 51 11.00
12.00
P
C
0.644
0.665
26
34
0.65
1.05
1.70 10.00
13.00
P
C
0.682
0.627
31
66
0.50
0.75
1.25 0.45 -0.45 0.55 -0.82 0.000
40 QQQ 144.65 6 Oct '17 37 144.50
145.00
P
C
0.139
0.129
20
321
2.45
2.19
4.64 144.00
145.50
P
C
0.142
0.126
169
5
2.31
1.95
4.26 0.38 -0.38 0.12 -3.17 -0.000
41 PH 160.46 17 Nov '17 79 160.00
165.00
P
C
0.224
0.215
1
3
6.20
4.30
10.50 155.00
170.00
P
C
0.237
0.203
3
7
4.60
2.80
7.40 3.10 -3.10 1.90 -1.63 -0.000
42 HRB 26.81 20 Oct '17 51 26.00
27.00
P
C
0.253
0.250
142
123
0.60
0.75
1.35 25.00
28.00
P
C
0.256
0.247
33
46
0.45
0.50
0.95 0.40 -0.40 0.60 -0.67 -0.000
43 USO 9.38 17 Nov '17 79 9.00
9.50
P
C
0.287
0.289
184
223
0.31
0.44
0.75 8.50
10.00
P
C
0.292
0.284
95
659
0.17
0.27
0.44 0.31 -0.31 0.19 -1.63 -0.000
44 FB 169.92 6 Oct '17 37 167.50
170.00
P
C
0.196
0.199
68
88
3.05
4.20
7.25 165.00
172.50
P
C
0.202
0.195
162
49
2.30
3.15
5.45 1.80 -1.80 0.70 -2.57 -0.001
45 USG 30.11 20 Oct '17 51 30.00
31.00
P
C
0.321
0.341
61
647
1.30
1.00
2.30 29.00
32.00
P
C
0.337
0.326
35
235
1.10
0.85
1.95 0.35 -0.35 0.65 -0.54 -0.001
46 PDCO 38.29 20 Oct '17 51 38.00
39.00
P
C
0.236
0.212
5
23
1.15
0.85
2.00 37.00
40.00
P
C
0.241
0.208
2
52
0.85
0.60
1.45 0.55 -0.55 0.45 -1.22 -0.001
47 INTC 34.89 6 Oct '17 37 34.50
35.00
P
C
0.154
0.156
20
8
0.47
0.60
1.07 34.00
35.50
P
C
0.160
0.152
9
140
0.39
0.44
0.83 0.24 -0.24 0.26 -0.92 -0.002
48 HD 150.00 6 Oct '17 37 150.00
152.50
P
C
0.154
0.150
9
19
2.79
1.79
4.58 148.00
155.00
P
C
0.157
0.149
40
8
2.18
1.15
3.33 1.25 -1.25 1.25 -1.00 -0.002
49 AAPL 163.35 6 Oct '17 37 162.50
165.00
P
C
0.227
0.231
129
173
4.20
4.00
8.20 160.00
167.50
P
C
0.232
0.228
98
182
3.35
3.05
6.40 1.80 -1.80 0.70 -2.57 -0.002
50 MSI 87.66 20 Oct '17 51 87.50
90.00
P
C
0.179
0.175
22
4
2.39
1.13
3.52 85.00
92.50
P
C
0.184
0.172
176
50
1.47
0.61
2.08 1.44 -1.44 1.06 -1.36 -0.002
51 FL 35.24 20 Oct '17 51 35.00
36.00
P
C
0.349
0.366
11
21
1.80
1.40
3.20 34.00
37.00
P
C
0.357
0.361
53
56
1.45
1.10
2.55 0.65 -0.65 0.35 -1.86 -0.002
52 SPG 157.02 20 Oct '17 51 155.00
160.00
P
C
0.222
0.215
39
12
4.00
3.65
7.65 150.00
165.00
P
C
0.236
0.203
52
30
2.65
2.05
4.70 2.95 -2.95 2.05 -1.44 -0.002
53 IDTI 24.44 20 Oct '17 51 24.00
25.00
P
C
0.286
0.289
4
4
0.75
0.75
1.50 23.00
26.00
P
C
0.306
0.271
10
52
0.55
0.50
1.05 0.45 -0.45 0.55 -0.82 -0.003
54 PAY 19.58 20 Oct '17 51 19.00
20.00
P
C
0.353
0.354
3
1,910
0.70
0.75
1.45 18.00
21.00
P
C
0.379
0.332
1
18
0.50
0.55
1.05 0.40 -0.40 0.60 -0.67 -0.003
55 UGA 28.40 20 Oct '17 51 28.00
29.00
P
C
0.315
0.310
27
127
0.95
0.95
1.90 27.00
30.00
P
C
0.317
0.310
153
179
0.75
0.75
1.50 0.40 -0.40 0.60 -0.67 -0.003
56 TJX 72.05 20 Oct '17 51 70.00
72.50
P
C
0.190
0.186
21
2
1.10
1.75
2.85 67.50
75.00
P
C
0.205
0.175
159
69
0.65
0.85
1.50 1.35 -1.35 1.15 -1.17 -0.003
57 BAC 23.87 6 Oct '17 37 23.50
24.00
P
C
0.207
0.208
191
470
0.44
0.55
0.99 23.00
24.50
P
C
0.217
0.201
23
1,483
0.31
0.37
0.68 0.31 -0.31 0.19 -1.63 -0.003
58 AMD 12.67 6 Oct '17 37 12.50
13.00
P
C
0.459
0.453
228
225
0.63
0.57
1.20 12.00
13.50
P
C
0.468
0.447
45
1,510
0.46
0.44
0.90 0.30 -0.30 0.20 -1.50 -0.003
59 BWA 44.78 20 Oct '17 51 42.50
45.00
P
C
0.262
0.247
22
46
0.75
1.50
2.25 40.00
47.50
P
C
0.287
0.226
11
26
0.40
0.65
1.05 1.20 -1.20 1.30 -0.92 -0.003
60 STT 92.40 20 Oct '17 51 90.00
92.50
P
C
0.188
0.187
2
48
1.63
2.29
3.92 87.50
95.00
P
C
0.201
0.178
23
38
1.05
1.30
2.35 1.57 -1.57 0.93 -1.69 -0.003
61 NCLH 58.22 20 Oct '17 51 57.50
60.00
P
C
0.258
0.249
10
2
1.75
1.35
3.10 55.00
62.50
P
C
0.269
0.242
14
7
1.15
0.75
1.90 1.20 -1.20 1.30 -0.92 -0.004
62 HLT 64.32 20 Oct '17 51 62.50
65.00
P
C
0.207
0.196
25
26
1.10
1.50
2.60 60.00
67.50
P
C
0.219
0.187
19
179
0.65
0.75
1.40 1.20 -1.20 1.30 -0.92 -0.004
63 INTU 139.97 20 Oct '17 51 135.00
140.00
P
C
0.184
0.187
2
204
1.75
3.40
5.15 130.00
145.00
P
C
0.201
0.174
11
5
1.05
1.75
2.80 2.35 -2.35 2.65 -0.89 -0.004
64 V 103.73 6 Oct '17 37 103.00
104.00
P
C
0.145
0.157
1
3
1.37
1.77
3.14 102.00
105.00
P
C
0.151
0.154
9
23
1.25
1.50
2.75 0.39 -0.39 0.61 -0.64 -0.004
65 VTR 68.13 17 Nov '17 79 67.50
70.00
P
C
0.168
0.148
21
59
2.00
0.90
2.90 65.00
72.50
P
C
0.183
0.137
11
5
1.25
0.40
1.65 1.25 -1.25 1.25 -1.00 -0.004
66 GDX 24.17 17 Nov '17 79 24.00
24.50
P
C
0.264
0.274
7
240
1.08
1.06
2.14 23.50
25.00
P
C
0.268
0.274
5,015
144
0.90
0.91
1.81 0.33 -0.33 0.17 -1.94 -0.004
67 RTN 182.15 17 Nov '17 79 180.00
185.00
P
C
0.174
0.180
6
135
5.00
4.40
9.40 175.00
190.00
P
C
0.183
0.175
8
44
3.50
2.80
6.30 3.10 -3.10 1.90 -1.63 -0.004
68 NFLX 174.69 6 Oct '17 37 172.50
175.00
P
C
0.272
0.272
30
72
4.80
5.80
10.60 170.00
177.50
P
C
0.275
0.274
526
131
4.05
4.95
9.00 1.60 -1.60 0.90 -1.78 -0.004
69 PBF 23.82 20 Oct '17 51 23.00
24.00
P
C
0.379
0.361
11
2,166
0.85
1.15
2.00 22.00
25.00
P
C
0.386
0.359
220
1,289
0.70
0.85
1.55 0.45 -0.45 0.55 -0.82 -0.005
70 SSTK 31.66 17 Nov '17 79 30.00
32.50
P
C
0.383
0.372
10
1
1.35
1.75
3.10 27.50
35.00
P
C
0.399
0.361
1
68
0.75
1.00
1.75 1.35 -1.35 1.15 -1.17 -0.005
71 GE 24.28 6 Oct '17 37 24.00
24.50
P
C
0.183
0.116
8
21
0.41
0.25
0.66 23.50
25.00
P
C
0.183
0.120
20
44
0.27
0.14
0.41 0.25 -0.25 0.25 -1.00 -0.005
72 UPS 114.97 6 Oct '17 37 114.00
115.00
P
C
0.129
0.131
5
4
1.33
1.77
3.10 113.00
116.00
P
C
0.136
0.129
5
199
1.24
1.51
2.75 0.35 -0.35 0.65 -0.54 -0.005
73 SLCA 27.45 20 Oct '17 51 27.00
28.00
P
C
0.541
0.550
47
23
1.95
1.90
3.85 26.00
29.00
P
C
0.554
0.542
12
4
1.65
1.60
3.25 0.60 -0.60 0.40 -1.50 -0.005
74 TSEM 29.07 20 Oct '17 51 29.00
30.00
P
C
0.309
0.309
2
131
1.15
0.85
2.00 28.00
31.00
P
C
0.323
0.301
10
20
0.95
0.70
1.65 0.35 -0.35 0.65 -0.54 -0.005
75 MSFT 74.01 6 Oct '17 37 74.00
74.50
P
C
0.145
0.147
3
3
1.30
1.13
2.43 73.50
75.00
P
C
0.151
0.148
2
17
1.21
0.99
2.20 0.23 -0.23 0.27 -0.85 -0.006
76 LSTR 91.85 20 Oct '17 51 90.00
95.00
P
C
0.209
0.206
50
318
1.75
1.45
3.20 85.00
100.00
P
C
0.223
0.199
97
1
0.95
0.55
1.50 1.70 -1.70 3.30 -0.52 -0.007
77 VFC 62.54 17 Nov '17 79 62.50
65.00
P
C
0.218
0.219
21
3
2.65
1.35
4.00 60.00
67.50
P
C
0.228
0.216
6
2
1.75
0.80
2.55 1.45 -1.45 1.05 -1.38 -0.007
78 SMH 87.89 17 Nov '17 79 87.00
88.00
P
C
0.202
0.185
1
3
2.70
2.95
5.65 86.00
89.00
P
C
0.210
0.184
5
1
2.55
2.65
5.20 0.45 -0.45 0.55 -0.82 -0.007
79 MASI 83.25 20 Oct '17 51 80.00
85.00
P
C
0.292
0.299
34
66
2.00
2.85
4.85 75.00
90.00
P
C
0.308
0.290
11
20
0.95
1.55
2.50 2.35 -2.35 2.65 -0.89 -0.007
80 FITB 26.30 20 Oct '17 51 26.00
27.00
P
C
0.208
0.196
3
61
0.69
0.41
1.10 25.00
28.00
P
C
0.220
0.192
30
7
0.43
0.19
0.62 0.48 -0.48 0.52 -0.92 -0.007
81 SLV 16.46 20 Oct '17 51 16.00
16.50
P
C
0.195
0.205
125
657
0.27
0.48
0.75 15.50
17.00
P
C
0.196
0.211
68
837
0.14
0.31
0.45 0.30 -0.30 0.20 -1.50 -0.007
82 ARRY 9.19 20 Oct '17 51 9.00
10.00
P
C
0.787
0.777
10
75
0.80
0.70
1.50 8.00
11.00
P
C
0.815
0.756
35
73
0.60
0.55
1.15 0.35 -0.35 0.65 -0.54 -0.007
83 UBNT 61.80 20 Oct '17 51 60.00
65.00
P
C
0.365
0.294
5
3
2.25
1.20
3.45 55.00
70.00
P
C
0.379
0.287
76
7
1.10
0.55
1.65 1.80 -1.80 3.20 -0.56 -0.008
84 WSM 45.96 20 Oct '17 51 45.00
47.50
P
C
0.276
0.275
1
10
1.35
1.15
2.50 42.50
50.00
P
C
0.289
0.270
3
7
0.70
0.60
1.30 1.20 -1.20 1.30 -0.92 -0.008
85 AN 43.48 20 Oct '17 51 43.00
44.00
P
C
0.319
0.252
74
3
1.65
1.35
3.00 42.00
45.00
P
C
0.322
0.258
15
14
1.45
1.15
2.60 0.40 -0.40 0.60 -0.67 -0.009
86 CERN 66.13 20 Oct '17 51 65.00
67.50
P
C
0.204
0.193
6
51
1.40
1.25
2.65 62.50
70.00
P
C
0.221
0.185
31
38
0.85
0.60
1.45 1.20 -1.20 1.30 -0.92 -0.009
87 RTN 182.15 20 Oct '17 51 180.00
185.00
P
C
0.168
0.175
170
103
3.75
3.10
6.85 175.00
190.00
P
C
0.178
0.175
99
45
2.30
1.77
4.07 2.78 -2.78 2.22 -1.25 -0.009
88 PAAS 18.31 20 Oct '17 51 18.00
19.00
P
C
0.341
0.351
56
16
0.75
0.65
1.40 17.00
20.00
P
C
0.351
0.351
2
1
0.45
0.40
0.85 0.55 -0.55 0.45 -1.22 -0.009
89 QRVO 73.12 20 Oct '17 51 72.50
75.00
P
C
0.298
0.290
11
24
2.75
2.30
5.05 70.00
77.50
P
C
0.302
0.295
10
2
2.20
1.60
3.80 1.25 -1.25 1.25 -1.00 -0.009
90 LB 36.06 20 Oct '17 51 35.00
37.50
P
C
0.376
0.376
10
30
1.45
1.35
2.80 32.50
40.00
P
C
0.391
0.370
5
102
0.75
0.75
1.50 1.30 -1.30 1.20 -1.08 -0.009
91 TER 35.87 20 Oct '17 51 35.00
36.00
P
C
0.293
0.283
29
1,003
1.05
1.30
2.35 34.00
37.00
P
C
0.300
0.285
12
8
0.90
1.15
2.05 0.30 -0.30 0.70 -0.43 -0.010
92 RCL 121.63 20 Oct '17 51 120.00
125.00
P
C
0.243
0.210
145
33
3.45
2.31
5.76 115.00
130.00
P
C
0.259
0.204
43
2
2.06
1.10
3.16 2.60 -2.60 2.40 -1.08 -0.010
93 AAP 96.81 20 Oct '17 51 95.00
100.00
P
C
0.321
0.316
59
41
3.60
3.10
6.70 90.00
105.00
P
C
0.336
0.311
6
19
2.15
1.80
3.95 2.75 -2.75 2.25 -1.22 -0.011
94 SM 12.79 17 Nov '17 79 12.50
15.00
P
C
0.669
0.639
6
235
1.35
0.65
2.00 10.00
17.50
P
C
0.695
0.624
100
220
0.55
0.40
0.95 1.05 -1.05 1.45 -0.72 -0.011
95 HCN 72.51 20 Oct '17 51 72.50
75.00
P
C
0.154
0.145
11
42
1.60
0.60
2.20 70.00
77.50
P
C
0.168
0.142
33
2
0.85
0.25
1.10 1.10 -1.10 1.40 -0.79 -0.011
96 TRV 121.81 20 Oct '17 51 120.00
125.00
P
C
0.171
0.155
49
196
2.35
1.30
3.65 115.00
130.00
P
C
0.190
0.148
46
161
1.20
0.40
1.60 2.05 -2.05 2.95 -0.69 -0.012
97 PAYX 56.62 20 Oct '17 51 55.00
57.50
P
C
0.189
0.174
11
587
0.85
1.05
1.90 52.50
60.00
P
C
0.208
0.167
4
2
0.45
0.45
0.90 1.00 -1.00 1.50 -0.67 -0.012
98 ALL 90.07 20 Oct '17 51 90.00
92.50
P
C
0.145
0.139
69
86
1.87
0.82
2.69 87.50
95.00
P
C
0.165
0.132
160
14
1.20
0.40
1.60 1.09 -1.09 1.41 -0.77 -0.013
99 CB 141.16 17 Nov '17 79 140.00
145.00
P
C
0.146
0.142
12
109
3.40
1.80
5.20 135.00
150.00
P
C
0.168
0.134
4
262
2.20
0.70
2.90 2.30 -2.30 2.70 -0.85 -0.013
100 WUBA 62.83 20 Oct '17 51 60.00
65.00
P
C
0.364
0.357
30
152
2.00
2.30
4.30 55.00
70.00
P
C
0.384
0.350
42
90
0.85
1.10
1.95 2.35 -2.35 2.65 -0.89 -0.013
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.