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 June 26, 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 AMC 15.85 3 Aug '18 38 15.50
16.00
P
C
0.474
0.474
2
63
0.65
0.75
1.40 15.00
16.50
P
C
0.447
0.439
7
1
0.60
0.75
1.35 0.05 -0.05 0.45 -0.11 0.063
2 SNAP 13.00 3 Aug '18 38 12.50
13.50
P
C
0.736
0.719
4
29
0.89
0.91
1.80 12.00
14.00
P
C
0.698
0.707
2
7
0.77
0.85
1.62 0.18 -0.18 0.32 -0.56 0.050
3 SNAP 13.00 3 Aug '18 38 12.50
13.00
P
C
0.736
0.718
4
8
0.89
1.04
1.93 12.00
14.00
P
C
0.698
0.707
2
7
0.77
0.85
1.62 0.31 -0.31 0.69 -0.45 0.049
4 SNAP 13.00 3 Aug '18 38 12.50
13.00
P
C
0.736
0.718
4
8
0.89
1.04
1.93 12.00
13.50
P
C
0.698
0.719
2
29
0.77
1.05
1.82 0.11 -0.11 0.39 -0.28 0.037
5 SNAP 13.00 3 Aug '18 38 13.00
13.50
P
C
0.720
0.719
4
29
1.12
0.91
2.03 12.00
14.00
P
C
0.698
0.707
2
7
0.77
0.85
1.62 0.41 -0.41 0.59 -0.69 0.033
6 UVXY 12.10 3 Aug '18 38 12.00
12.50
P
C
1.234
1.235
30
1
1.79
1.52
3.31 11.50
13.00
P
C
1.217
1.219
31
4
1.63
1.62
3.25 0.06 -0.06 0.44 -0.14 0.033
7 BOX 25.85 21 Sep '18 87 25.00
26.00
P
C
0.571
0.629
39
72
2.35
3.00
5.35 24.00
27.00
P
C
0.575
0.611
2
29
2.10
2.70
4.80 0.55 -0.55 0.45 -1.22 0.015
8 PDCO 23.75 17 Aug '18 52 23.00
24.00
P
C
0.390
0.325
8
7
0.95
1.00
1.95 22.00
25.00
P
C
0.376
0.326
2
64
0.75
0.75
1.50 0.45 -0.45 0.55 -0.82 0.013
9 SQQQ 14.27 17 Aug '18 52 14.00
15.00
P
C
0.581
0.629
112
431
1.05
1.00
2.05 13.00
16.00
P
C
0.522
0.679
7
545
0.60
0.85
1.45 0.60 -0.60 0.40 -1.50 0.009
10 T 31.62 3 Aug '18 38 31.50
32.00
P
C
0.235
0.250
8
10
1.09
0.59
1.68 31.00
32.50
P
C
0.233
0.244
15
5
0.90
0.51
1.41 0.27 -0.27 0.23 -1.17 0.008
11 AMD 15.50 3 Aug '18 38 15.50
16.00
P
C
0.639
0.649
40
1,362
1.24
1.05
2.29 15.00
16.50
P
C
0.636
0.644
105
20
1.03
0.91
1.94 0.35 -0.35 0.15 -2.33 0.008
12 NWL 26.22 21 Sep '18 87 26.00
27.00
P
C
0.328
0.355
30
5
1.60
1.25
2.85 25.00
28.00
P
C
0.335
0.341
105
16
1.25
1.00
2.25 0.60 -0.60 0.40 -1.50 0.008
13 PRU 95.31 17 Aug '18 52 95.00
97.50
P
C
0.221
0.240
7
4
2.90
2.37
5.27 92.50
100.00
P
C
0.228
0.226
2
16
2.20
1.58
3.78 1.49 -1.49 1.01 -1.48 0.006
14 SMG 81.34 21 Sep '18 87 80.00
85.00
P
C
0.294
0.300
44
5
3.80
2.90
6.70 75.00
90.00
P
C
0.298
0.289
4
5
2.10
1.80
3.90 2.80 -2.80 2.20 -1.27 0.006
15 CAT 135.54 3 Aug '18 38 135.00
136.00
P
C
0.309
0.325
24
7
5.35
5.00
10.35 134.00
137.00
P
C
0.307
0.322
3
2
5.05
4.70
9.75 0.60 -0.60 0.40 -1.50 0.005
16 TLT 120.97 3 Aug '18 38 120.50
121.00
P
C
0.106
0.084
1
11
1.27
1.22
2.49 120.00
121.50
P
C
0.102
0.083
18
75
1.21
1.11
2.32 0.17 -0.17 0.33 -0.52 0.004
17 AMD 15.50 3 Aug '18 38 15.50
16.00
P
C
0.639
0.649
40
1,362
1.24
1.05
2.29 14.50
16.50
P
C
0.640
0.644
10
20
0.81
0.91
1.72 0.57 -0.57 0.43 -1.33 0.004
18 CAR 34.93 17 Aug '18 52 34.00
35.00
P
C
0.511
0.510
36
6
2.10
2.60
4.70 33.00
36.00
P
C
0.511
0.506
32
26
1.85
2.30
4.15 0.55 -0.55 0.45 -1.22 0.004
19 TMO 205.16 21 Sep '18 87 200.00
210.00
P
C
0.202
0.200
1
7
5.40
5.90
11.30 195.00
220.00
P
C
0.213
0.186
35
9
4.20
2.60
6.80 4.50 -4.50 5.50 -0.82 0.004
20 EEM 43.16 17 Aug '18 52 43.00
43.50
P
C
0.176
0.197
1,135
187
1.04
1.09
2.13 42.50
44.00
P
C
0.183
0.187
133
371
0.89
0.89
1.78 0.35 -0.35 0.15 -2.33 0.003
21 OHI 31.63 17 Aug '18 52 31.00
32.00
P
C
0.258
0.181
15
210
0.85
0.60
1.45 30.00
33.00
P
C
0.258
0.178
20
10
0.60
0.40
1.00 0.45 -0.45 0.55 -0.82 0.003
22 DIA 242.67 3 Aug '18 38 242.50
243.00
P
C
0.135
0.156
11
36
4.10
4.55
8.65 242.00
244.00
P
C
0.137
0.152
51
24
4.10
4.15
8.25 0.40 -0.40 0.60 -0.67 0.003
23 TMO 205.16 17 Aug '18 52 200.00
210.00
P
C
0.213
0.208
9
7
4.10
4.30
8.40 195.00
220.00
P
C
0.225
0.194
5
14
2.90
1.50
4.40 4.00 -4.00 6.00 -0.67 0.002
24 EEM 43.16 21 Sep '18 87 43.00
43.50
P
C
0.178
0.200
74
7,702
1.37
1.53
2.90 42.50
44.00
P
C
0.183
0.193
216
1,681
1.22
1.29
2.51 0.39 -0.39 0.11 -3.55 0.002
25 INSY 7.72 17 Aug '18 52 7.00
8.00
P
C
0.831
0.791
53
14
0.55
0.65
1.20 6.00
9.00
P
C
0.927
0.693
30
38
0.35
0.40
0.75 0.45 -0.45 0.55 -0.82 0.002
26 QQQ 172.07 3 Aug '18 38 172.00
172.50
P
C
0.176
0.201
381
1
3.83
4.22
8.05 171.50
173.00
P
C
0.180
0.197
231
64
3.70
3.97
7.67 0.38 -0.38 0.12 -3.17 0.001
27 EXEL 21.10 17 Aug '18 52 21.00
22.00
P
C
0.504
0.543
13
103
1.50
1.20
2.70 20.00
23.00
P
C
0.516
0.530
55
101
1.20
1.15
2.35 0.35 -0.35 0.65 -0.54 0.001
28 AMD 15.50 3 Aug '18 38 15.00
16.00
P
C
0.636
0.649
105
1,362
0.99
1.05
2.04 14.50
16.50
P
C
0.640
0.644
10
20
0.81
0.91
1.72 0.32 -0.32 0.18 -1.78 0.001
29 D 67.54 17 Aug '18 52 67.50
70.00
P
C
0.166
0.181
107
228
1.60
0.85
2.45 65.00
72.50
P
C
0.168
0.177
5
2
0.80
0.40
1.20 1.25 -1.25 1.25 -1.00 0.001
30 BAC 28.54 3 Aug '18 38 28.50
29.00
P
C
0.231
0.254
59
44
0.81
0.70
1.51 28.00
29.50
P
C
0.237
0.248
51
143
0.63
0.54
1.17 0.34 -0.34 0.16 -2.12 0.001
31 PAYX 69.00 21 Sep '18 87 67.50
70.00
P
C
0.198
0.201
1
22
1.95
2.00
3.95 65.00
72.50
P
C
0.204
0.194
9
20
1.35
1.20
2.55 1.40 -1.40 1.10 -1.27 0.000
32 PRU 95.31 21 Sep '18 87 95.00
97.50
P
C
0.220
0.233
52
16
4.15
3.00
7.15 92.50
100.00
P
C
0.226
0.226
24
9
3.20
2.16
5.36 1.79 -1.79 0.71 -2.52 -0.000
33 A 61.98 17 Aug '18 52 60.00
62.50
P
C
0.266
0.263
40
76
1.51
2.16
3.67 57.50
65.00
P
C
0.276
0.253
1
87
0.91
1.24
2.15 1.52 -1.52 0.98 -1.55 -0.000
34 MMP 69.52 17 Aug '18 52 67.50
70.00
P
C
0.216
0.164
12
4
1.30
1.45
2.75 65.00
72.50
P
C
0.219
0.160
2
1
0.70
0.70
1.40 1.35 -1.35 1.15 -1.17 -0.000
35 JPM 104.86 3 Aug '18 38 104.00
105.00
P
C
0.222
0.242
3
14
2.71
2.87
5.58 103.00
106.00
P
C
0.225
0.239
4
31
2.49
2.64
5.13 0.45 -0.45 0.55 -0.82 -0.001
36 FL 53.73 17 Aug '18 52 52.50
55.00
P
C
0.357
0.365
17
72
2.35
2.20
4.55 50.00
57.50
P
C
0.369
0.353
48
10
1.55
1.40
2.95 1.60 -1.60 0.90 -1.78 -0.001
37 GLD 119.26 3 Aug '18 38 119.00
119.50
P
C
0.089
0.106
9
11
1.20
1.49
2.69 118.50
120.00
P
C
0.091
0.105
15
14
1.05
1.32
2.37 0.32 -0.32 0.18 -1.78 -0.001
38 VXX 36.50 3 Aug '18 38 36.50
37.00
P
C
0.817
0.772
111
40
3.75
3.35
7.10 36.00
37.50
P
C
0.806
0.784
30
1
3.55
3.30
6.85 0.25 -0.25 0.25 -1.00 -0.001
39 SPY 271.58 3 Aug '18 38 271.50
272.00
P
C
0.116
0.139
26
27
3.95
4.65
8.60 271.00
272.50
P
C
0.119
0.138
23
575
3.87
4.41
8.28 0.32 -0.32 0.18 -1.78 -0.001
40 AMD 15.50 3 Aug '18 38 15.00
15.50
P
C
0.636
0.647
105
141
0.99
1.26
2.25 14.50
16.50
P
C
0.640
0.644
10
20
0.81
0.91
1.72 0.53 -0.53 0.47 -1.13 -0.001
41 O 54.35 21 Sep '18 87 52.50
55.00
P
C
0.173
0.166
14
80
1.10
1.25
2.35 50.00
57.50
P
C
0.183
0.158
12
28
0.55
0.55
1.10 1.25 -1.25 1.25 -1.00 -0.001
42 HLT 79.19 17 Aug '18 52 77.50
80.00
P
C
0.233
0.240
10
29
1.90
2.45
4.35 75.00
82.50
P
C
0.241
0.234
1
10
1.25
1.55
2.80 1.55 -1.55 0.95 -1.63 -0.001
43 JNJ 122.35 3 Aug '18 38 122.00
123.00
P
C
0.179
0.196
8
11
2.58
2.74
5.32 121.00
124.00
P
C
0.184
0.192
3
3
2.27
2.35
4.62 0.70 -0.70 0.30 -2.33 -0.001
44 DUK 78.79 17 Aug '18 52 77.50
80.00
P
C
0.187
0.158
161
98
1.55
1.30
2.85 75.00
82.50
P
C
0.196
0.151
55
20
0.95
0.70
1.65 1.20 -1.20 1.30 -0.92 -0.002
45 CNC 123.35 21 Sep '18 87 120.00
125.00
P
C
0.246
0.254
1
1
4.10
5.30
9.40 115.00
130.00
P
C
0.256
0.246
1
7
2.75
3.50
6.25 3.15 -3.15 1.85 -1.70 -0.002
46 PAYX 69.00 17 Aug '18 52 67.50
70.00
P
C
0.205
0.212
24
34
1.55
1.50
3.05 65.00
72.50
P
C
0.219
0.200
133
124
0.90
0.75
1.65 1.40 -1.40 1.10 -1.27 -0.002
47 AEM 44.55 17 Aug '18 52 44.00
45.00
P
C
0.262
0.280
4
17
1.46
1.66
3.12 43.00
46.00
P
C
0.268
0.276
46
33
1.10
1.27
2.37 0.75 -0.75 0.25 -3.00 -0.002
48 SONC 35.63 17 Aug '18 52 35.00
37.50
P
C
0.395
0.372
204
45
1.75
1.20
2.95 32.50
40.00
P
C
0.412
0.356
31
44
0.95
0.65
1.60 1.35 -1.35 1.15 -1.17 -0.002
49 KR 29.00 3 Aug '18 38 28.50
29.00
P
C
0.248
0.263
59
2
0.67
0.96
1.63 28.00
29.50
P
C
0.254
0.258
14
11
0.53
0.77
1.30 0.33 -0.33 0.17 -1.94 -0.002
50 BOX 25.85 17 Aug '18 52 25.00
26.00
P
C
0.524
0.570
11
69
1.55
2.10
3.65 24.00
27.00
P
C
0.535
0.560
5
116
1.25
1.75
3.00 0.65 -0.65 0.35 -1.86 -0.002
51 BHP 48.83 17 Aug '18 52 48.00
49.00
P
C
0.256
0.266
5
30
1.45
1.86
3.31 47.00
50.00
P
C
0.262
0.261
5
35
1.13
1.44
2.57 0.74 -0.74 0.26 -2.85 -0.002
52 AMP 141.73 17 Aug '18 52 140.00
145.00
P
C
0.263
0.274
20
1
5.00
4.00
9.00 135.00
150.00
P
C
0.282
0.259
17
5
3.50
2.35
5.85 3.15 -3.15 1.85 -1.70 -0.003
53 K 68.70 17 Aug '18 52 67.50
70.00
P
C
0.236
0.243
20
18
1.80
1.90
3.70 65.00
72.50
P
C
0.247
0.235
25
613
1.15
1.10
2.25 1.45 -1.45 1.05 -1.38 -0.003
54 IRM 34.58 17 Aug '18 52 32.50
35.00
P
C
0.254
0.255
21
57
0.40
1.00
1.40 30.00
37.50
P
C
0.290
0.222
5
80
0.25
0.35
0.60 0.80 -0.80 1.70 -0.47 -0.003
55 HBI 22.30 17 Aug '18 52 22.00
23.00
P
C
0.375
0.356
1
16
1.05
0.85
1.90 21.00
24.00
P
C
0.383
0.352
2
36
0.75
0.60
1.35 0.55 -0.55 0.45 -1.22 -0.003
56 CXO 131.69 17 Aug '18 52 130.00
135.00
P
C
0.363
0.380
113
127
6.20
6.00
12.20 125.00
140.00
P
C
0.369
0.377
18
100
4.40
4.30
8.70 3.50 -3.50 1.50 -2.33 -0.003
57 AAPL 184.43 3 Aug '18 38 182.50
185.00
P
C
0.248
0.263
37
962
4.80
5.95
10.75 180.00
187.50
P
C
0.255
0.261
115
176
4.10
4.90
9.00 1.75 -1.75 0.75 -2.33 -0.004
58 RIO 55.11 17 Aug '18 52 55.00
57.50
P
C
0.266
0.301
229
13
2.60
1.10
3.70 52.50
60.00
P
C
0.285
0.286
207
8
1.65
0.60
2.25 1.45 -1.45 1.05 -1.38 -0.004
59 KR 29.00 3 Aug '18 38 28.50
29.00
P
C
0.248
0.263
59
2
0.67
0.96
1.63 28.00
30.00
P
C
0.254
0.260
14
5
0.53
0.58
1.11 0.52 -0.52 0.48 -1.08 -0.004
60 SNAP 13.00 3 Aug '18 38 13.00
13.50
P
C
0.720
0.719
4
29
1.12
0.91
2.03 12.50
14.00
P
C
0.736
0.707
4
7
1.02
0.85
1.87 0.16 -0.16 0.34 -0.47 -0.004
61 TRV 122.62 17 Aug '18 52 120.00
125.00
P
C
0.193
0.197
9
48
2.30
2.55
4.85 115.00
130.00
P
C
0.214
0.181
36
14
1.20
1.05
2.25 2.60 -2.60 2.40 -1.08 -0.005
62 JACK 87.35 21 Sep '18 87 85.00
90.00
P
C
0.282
0.273
2
14
3.50
3.40
6.90 80.00
95.00
P
C
0.295
0.265
30
38
2.05
1.95
4.00 2.90 -2.90 2.10 -1.38 -0.005
63 STT 95.60 17 Aug '18 52 95.00
97.50
P
C
0.231
0.241
96
13
3.10
2.43
5.53 92.50
100.00
P
C
0.241
0.237
1
5
2.24
1.69
3.93 1.60 -1.60 0.90 -1.78 -0.005
64 KBH 25.44 17 Aug '18 52 25.00
26.00
P
C
0.410
0.423
20
49
1.34
1.35
2.69 24.00
27.00
P
C
0.421
0.417
27
14
0.97
0.99
1.96 0.73 -0.73 0.27 -2.70 -0.006
65 ETR 80.90 21 Sep '18 87 80.00
82.50
P
C
0.156
0.171
10
49
2.30
1.55
3.85 77.50
85.00
P
C
0.171
0.162
4
7
1.55
0.90
2.45 1.40 -1.40 1.10 -1.27 -0.006
66 MHK 213.50 17 Aug '18 52 210.00
220.00
P
C
0.272
0.273
7
102
6.80
5.90
12.70 200.00
230.00
P
C
0.293
0.257
7
6
4.10
3.00
7.10 5.60 -5.60 4.40 -1.27 -0.006
67 MAS 38.08 17 Aug '18 52 38.00
39.00
P
C
0.266
0.286
70
1
1.45
1.10
2.55 37.00
40.00
P
C
0.278
0.279
29
11
1.20
0.85
2.05 0.50 -0.50 0.50 -1.00 -0.006
68 ALL 92.22 17 Aug '18 52 90.00
92.50
P
C
0.190
0.196
22
2
1.60
2.55
4.15 87.50
95.00
P
C
0.202
0.190
1
278
1.01
1.53
2.54 1.61 -1.61 0.89 -1.81 -0.006
69 GE 13.74 3 Aug '18 38 13.50
14.00
P
C
0.318
0.325
276
741
0.42
0.44
0.86 13.00
14.50
P
C
0.329
0.320
17
627
0.30
0.30
0.60 0.26 -0.26 0.24 -1.08 -0.006
70 AMD 15.50 3 Aug '18 38 15.00
15.50
P
C
0.636
0.647
105
141
0.99
1.26
2.25 14.50
16.00
P
C
0.640
0.649
10
1,362
0.81
1.09
1.90 0.35 -0.35 0.15 -2.33 -0.006
71 PRSP 20.73 21 Sep '18 87 20.00
22.50
P
C
0.481
0.490
6
16
1.35
1.20
2.55 17.50
25.00
P
C
0.495
0.482
22
215
0.75
0.70
1.45 1.10 -1.10 1.40 -0.79 -0.006
72 UFS 48.07 17 Aug '18 52 47.50
50.00
P
C
0.293
0.265
5
14
1.75
1.00
2.75 45.00
52.50
P
C
0.303
0.262
12
11
1.00
0.55
1.55 1.20 -1.20 1.30 -0.92 -0.007
73 NEE 166.77 21 Sep '18 87 165.00
170.00
P
C
0.152
0.139
2
13
3.80
3.00
6.80 160.00
175.00
P
C
0.162
0.136
6
7
2.45
1.70
4.15 2.65 -2.65 2.35 -1.13 -0.007
74 ITUB 10.34 17 Aug '18 52 10.00
11.00
P
C
0.468
0.418
150
1,789
0.55
0.35
0.90 9.00
12.00
P
C
0.495
0.398
703
703
0.30
0.25
0.55 0.35 -0.35 0.65 -0.54 -0.007
75 USO 14.27 3 Aug '18 38 14.00
14.50
P
C
0.249
0.237
33
91
0.31
0.32
0.63 13.50
15.00
P
C
0.259
0.235
12
34
0.18
0.18
0.36 0.27 -0.27 0.23 -1.17 -0.007
76 WM 81.59 17 Aug '18 52 80.00
82.50
P
C
0.148
0.159
324
12
1.05
1.50
2.55 77.50
85.00
P
C
0.164
0.149
15
53
0.60
0.70
1.30 1.25 -1.25 1.25 -1.00 -0.007
77 STI 66.15 17 Aug '18 52 65.00
67.50
P
C
0.229
0.235
11
45
1.71
1.74
3.45 62.50
70.00
P
C
0.246
0.226
4
26
0.99
0.90
1.89 1.56 -1.56 0.94 -1.66 -0.007
78 VEEV 78.47 21 Sep '18 87 75.00
80.00
P
C
0.354
0.363
33
18
3.60
4.70
8.30 70.00
85.00
P
C
0.375
0.350
31
12
2.25
3.00
5.25 3.05 -3.05 1.95 -1.56 -0.007
79 SDOW 18.73 17 Aug '18 52 18.00
19.00
P
C
0.419
0.441
5
12
0.80
1.05
1.85 17.00
20.00
P
C
0.390
0.478
5
54
0.45
0.90
1.35 0.50 -0.50 0.50 -1.00 -0.008
80 USO 14.27 17 Aug '18 52 14.00
14.50
P
C
0.243
0.233
4,190
1,500
0.38
0.39
0.77 13.50
15.00
P
C
0.251
0.233
1,230
1,866
0.23
0.24
0.47 0.30 -0.30 0.20 -1.50 -0.008
81 AEP 69.30 17 Aug '18 52 67.50
70.00
P
C
0.154
0.177
83
289
1.00
1.20
2.20 65.00
72.50
P
C
0.176
0.163
11
7
0.55
0.50
1.05 1.15 -1.15 1.35 -0.85 -0.008
82 VEEV 78.47 17 Aug '18 52 75.00
80.00
P
C
0.315
0.310
8
3
2.05
2.90
4.95 70.00
85.00
P
C
0.338
0.296
6
1
1.00
1.35
2.35 2.60 -2.60 2.40 -1.08 -0.008
83 GDX 21.95 3 Aug '18 38 21.50
22.00
P
C
0.192
0.210
127
196
0.32
0.55
0.87 21.00
22.50
P
C
0.199
0.211
598
71
0.21
0.39
0.60 0.27 -0.27 0.23 -1.17 -0.009
84 KHC 63.21 17 Aug '18 52 62.50
65.00
P
C
0.267
0.247
6
24
2.10
1.55
3.65 60.00
67.50
P
C
0.275
0.248
20
28
1.30
0.95
2.25 1.40 -1.40 1.10 -1.27 -0.009
85 KR 29.00 3 Aug '18 38 28.50
29.50
P
C
0.248
0.258
59
11
0.67
0.72
1.39 28.00
30.00
P
C
0.254
0.260
14
5
0.53
0.58
1.11 0.28 -0.28 0.22 -1.27 -0.009
86 GOLD 75.56 17 Aug '18 52 75.00
77.50
P
C
0.257
0.279
44
26
2.60
2.30
4.90 72.50
80.00
P
C
0.261
0.284
33
2
1.65
1.60
3.25 1.65 -1.65 0.85 -1.94 -0.009
87 KR 29.00 3 Aug '18 38 29.00
29.50
P
C
0.241
0.258
10
11
0.86
0.72
1.58 28.50
30.00
P
C
0.248
0.260
59
5
0.70
0.58
1.28 0.30 -0.30 0.20 -1.50 -0.009
88 XLF 26.70 3 Aug '18 38 26.50
27.00
P
C
0.174
0.181
17
20
0.48
0.48
0.96 26.00
27.50
P
C
0.189
0.175
280
106
0.36
0.32
0.68 0.28 -0.28 0.22 -1.27 -0.009
89 SQQQ 14.27 21 Sep '18 87 14.00
15.00
P
C
0.570
0.611
4
257
1.35
1.35
2.70 13.00
16.00
P
C
0.529
0.661
3
267
0.90
1.25
2.15 0.55 -0.55 0.45 -1.22 -0.009
90 JCI 34.16 17 Aug '18 52 34.00
35.00
P
C
0.256
0.274
44
59
1.19
1.01
2.20 33.00
36.00
P
C
0.266
0.273
9
5
0.90
0.73
1.63 0.57 -0.57 0.43 -1.33 -0.010
91 ATHM 105.83 17 Aug '18 52 105.00
110.00
P
C
0.488
0.505
13
5
7.20
6.10
13.30 100.00
115.00
P
C
0.504
0.499
10
5
5.40
4.70
10.10 3.20 -3.20 1.80 -1.78 -0.010
92 DLR 109.23 17 Aug '18 52 105.00
110.00
P
C
0.226
0.227
6
91
1.80
3.30
5.10 100.00
115.00
P
C
0.249
0.214
10
126
1.05
1.55
2.60 2.50 -2.50 2.50 -1.00 -0.010
93 BZUN 56.37 17 Aug '18 52 55.00
60.00
P
C
0.557
0.572
72
152
3.90
3.30
7.20 50.00
65.00
P
C
0.570
0.570
34
101
2.15
2.10
4.25 2.95 -2.95 2.05 -1.44 -0.010
94 KEM 25.38 17 Aug '18 52 25.00
26.00
P
C
0.499
0.502
2
4
1.65
1.60
3.25 24.00
27.00
P
C
0.516
0.495
3
2
1.35
1.30
2.65 0.60 -0.60 0.40 -1.50 -0.011
95 ALNY 98.51 17 Aug '18 52 95.00
100.00
P
C
0.564
0.582
1
2
6.40
7.80
14.20 90.00
105.00
P
C
0.577
0.579
16
13
4.80
6.20
11.00 3.20 -3.20 1.80 -1.78 -0.011
96 WSM 62.08 17 Aug '18 52 60.00
62.50
P
C
0.323
0.325
60
5
2.10
2.65
4.75 57.50
65.00
P
C
0.341
0.319
103
101
1.45
1.75
3.20 1.55 -1.55 0.95 -1.63 -0.012
97 ALK 60.63 17 Aug '18 52 60.00
62.50
P
C
0.316
0.322
10
47
2.45
2.05
4.50 57.50
65.00
P
C
0.312
0.338
5
5
1.80
1.60
3.40 1.10 -1.10 1.40 -0.79 -0.013
98 ZTS 84.01 3 Aug '18 38 84.00
84.50
P
C
0.186
0.206
6
9
1.95
1.85
3.80 83.50
85.00
P
C
0.200
0.205
7
5
2.05
1.95
4.00 (0.20) 0.20 0.70 0.29 -0.013
99 ETSY 41.98 21 Sep '18 87 40.00
45.00
P
C
0.478
0.484
7
41
2.80
2.70
5.50 35.00
50.00
P
C
0.496
0.480
2
28
1.30
1.50
2.80 2.70 -2.70 2.30 -1.17 -0.014
100 XRX 25.33 17 Aug '18 52 25.00
26.00
P
C
0.333
0.361
2
23
1.17
0.93
2.10 24.00
27.00
P
C
0.341
0.367
1,192
3
0.83
0.76
1.59 0.51 -0.51 0.49 -1.04 -0.014
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.