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 August 30, 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 CRON 9.12 12 Oct '18 43 9.00
9.50
P
C
1.559
1.291
26
3
1.75
1.30
3.05 8.50
10.00
P
C
1.418
1.193
13
61
1.65
1.40
3.05 (0.00)  0 0.50  0 0.239
2 PBR 10.50 12 Oct '18 43 10.50
11.00
P
C
0.670
0.666
7
196
0.84
0.68
1.52 10.00
11.50
P
C
0.642
0.637
1
13
0.76
0.63
1.39 0.13 -0.13 0.37 -0.35 0.057
3 ANF 22.55 19 Oct '18 50 22.00
23.00
P
C
0.536
0.509
33
180
1.37
1.32
2.69 21.00
24.00
P
C
0.507
0.492
99
67
1.13
1.07
2.20 0.49 -0.49 0.51 -0.96 0.047
4 CRON 9.12 5 Oct '18 36 9.00
9.50
P
C
1.667
1.367
23
3
1.70
1.20
2.90 8.50
10.00
P
C
1.620
1.391
1
15
1.65
1.40
3.05 (0.15) 0.15 0.65 0.23 0.022
5 SQQQ 11.15 19 Oct '18 50 11.00
12.00
P
C
0.444
0.534
42
1,160
0.60
0.50
1.10 10.00
13.00
P
C
0.384
0.573
49
881
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.021
6 PAGS 25.79 19 Oct '18 50 25.00
27.50
P
C
0.704
0.711
15
1
2.15
1.80
3.95 22.50
30.00
P
C
0.724
0.672
27
1
1.35
1.30
2.65 1.30 -1.30 1.20 -1.08 0.018
7 IVZ 24.26 19 Oct '18 50 24.00
25.00
P
C
0.227
0.247
6
4
0.65
0.45
1.10 23.00
26.00
P
C
0.240
0.220
6
28
0.40
0.25
0.65 0.45 -0.45 0.55 -0.82 0.015
8 VXX 29.49 5 Oct '18 36 29.00
29.50
P
C
0.686
0.711
25
72
2.21
2.54
4.75 28.50
30.00
P
C
0.665
0.719
65
97
1.98
2.48
4.46 0.29 -0.29 0.21 -1.38 0.014
9 PBR 10.50 12 Oct '18 43 10.50
11.00
P
C
0.670
0.666
7
196
0.84
0.68
1.52 9.50
11.50
P
C
0.687
0.637
10
13
0.60
0.63
1.23 0.29 -0.29 0.71 -0.41 0.013
10 TWOU 88.25 19 Oct '18 50 85.00
90.00
P
C
0.351
0.347
39
24
2.80
3.60
6.40 80.00
95.00
P
C
0.366
0.321
7
2
1.70
2.05
3.75 2.65 -2.65 2.35 -1.13 0.010
11 NTNX 60.82 19 Oct '18 50 60.00
62.50
P
C
0.519
0.529
29
196
4.00
3.80
7.80 57.50
65.00
P
C
0.519
0.518
25
100
3.20
3.20
6.40 1.40 -1.40 1.10 -1.27 0.010
12 ZEN 69.40 19 Oct '18 50 65.00
70.00
P
C
0.362
0.358
2
28
1.50
3.20
4.70 60.00
75.00
P
C
0.370
0.341
5
7
0.85
1.75
2.60 2.10 -2.10 2.90 -0.72 0.009
13 HEAR 23.07 19 Oct '18 50 22.50
25.00
P
C
1.072
0.809
180
51
3.20
1.80
5.00 20.00
30.00
P
C
1.033
0.839
95
157
2.10
0.95
3.05 1.95 -1.95 3.05 -0.64 0.008
14 BAC 31.01 12 Oct '18 43 31.00
31.50
P
C
0.181
0.189
100
2
0.80
0.48
1.28 30.50
32.00
P
C
0.186
0.176
11
17
0.62
0.35
0.97 0.31 -0.31 0.19 -1.63 0.008
15 YRD 18.50 19 Oct '18 50 17.50
20.00
P
C
0.663
0.661
19
54
1.15
1.00
2.15 15.00
22.50
P
C
0.667
0.650
3
52
0.50
0.65
1.15 1.00 -1.00 1.50 -0.67 0.007
16 GS 239.40 5 Oct '18 36 237.50
240.00
P
C
0.160
0.201
4
23
4.05
5.25
9.30 235.00
242.50
P
C
0.166
0.189
8
45
3.50
4.35
7.85 1.45 -1.45 1.05 -1.38 0.006
17 OMC 68.94 19 Oct '18 50 67.50
70.00
P
C
0.212
0.216
30
129
1.55
1.40
2.95 65.00
72.50
P
C
0.211
0.211
20
15
0.90
0.95
1.85 1.10 -1.10 1.40 -0.79 0.006
18 SLCA 20.99 19 Oct '18 50 20.00
21.00
P
C
0.469
0.469
7
264
0.95
1.40
2.35 19.00
22.00
P
C
0.476
0.456
26
18
0.65
1.05
1.70 0.65 -0.65 0.35 -1.86 0.005
19 NTAP 86.82 12 Oct '18 43 86.50
87.00
P
C
0.243
0.231
2
4
2.49
2.50
4.99 86.00
87.50
P
C
0.242
0.226
10
1
2.65
2.51
5.16 (0.17) 0.17 0.67 0.25 0.005
20 TSM 43.46 19 Oct '18 50 43.00
44.00
P
C
0.227
0.240
29
69
1.15
1.25
2.40 42.00
45.00
P
C
0.225
0.237
71
140
0.85
0.95
1.80 0.60 -0.60 0.40 -1.50 0.005
21 HA 41.35 19 Oct '18 50 41.00
42.00
P
C
0.334
0.330
1
2
1.70
1.65
3.35 40.00
43.00
P
C
0.330
0.328
5
10
1.45
1.40
2.85 0.50 -0.50 0.50 -1.00 0.005
22 BILI 13.14 19 Oct '18 50 12.50
15.00
P
C
0.904
0.641
741
528
1.30
0.50
1.80 10.00
17.50
P
C
0.889
0.652
117
154
0.45
0.35
0.80 1.00 -1.00 1.50 -0.67 0.005
23 BIG 47.86 19 Oct '18 50 47.50
50.00
P
C
0.396
0.373
76
119
2.50
1.65
4.15 45.00
52.50
P
C
0.398
0.366
55
23
1.60
1.10
2.70 1.45 -1.45 1.05 -1.38 0.005
24 HLT 77.58 19 Oct '18 50 77.50
80.00
P
C
0.186
0.188
28
30
1.90
1.05
2.95 75.00
82.50
P
C
0.193
0.178
2
25
1.20
0.55
1.75 1.20 -1.20 1.30 -0.92 0.005
25 RUN 13.10 19 Oct '18 50 13.00
14.00
P
C
0.468
0.519
37
21
0.75
0.60
1.35 12.00
15.00
P
C
0.485
0.499
7
67
0.60
0.40
1.00 0.35 -0.35 0.65 -0.54 0.004
26 KWEB 50.23 19 Oct '18 50 50.00
51.00
P
C
0.277
0.299
38
61
1.80
1.60
3.40 49.00
52.00
P
C
0.289
0.283
1
1
1.70
1.55
3.25 0.15 -0.15 0.85 -0.18 0.004
27 BABA 174.60 5 Oct '18 36 172.50
175.00
P
C
0.303
0.323
1
109
5.50
6.75
12.25 170.00
177.50
P
C
0.304
0.318
30
51
4.60
5.75
10.35 1.90 -1.90 0.60 -3.17 0.004
28 UNG 23.65 5 Oct '18 36 23.50
24.00
P
C
0.211
0.210
9
14
0.53
0.46
0.99 23.00
24.50
P
C
0.204
0.215
108
2
0.34
0.32
0.66 0.33 -0.33 0.17 -1.94 0.003
29 JD 31.00 5 Oct '18 36 30.50
31.00
P
C
0.326
0.342
6
72
1.00
1.29
2.29 30.00
32.00
P
C
0.331
0.334
231
7
0.84
0.91
1.75 0.54 -0.54 0.46 -1.17 0.003
30 SQM 41.96 19 Oct '18 50 41.00
42.00
P
C
0.318
0.285
1
15
1.50
1.50
3.00 40.00
43.00
P
C
0.318
0.282
3
1
1.25
1.30
2.55 0.45 -0.45 0.55 -0.82 0.003
31 EEM 42.95 19 Oct '18 50 42.50
43.00
P
C
0.190
0.207
143
613
0.96
1.26
2.22 42.00
43.50
P
C
0.198
0.196
15,408
475
0.84
1.03
1.87 0.35 -0.35 0.15 -2.33 0.003
32 CRM 152.14 5 Oct '18 36 150.00
152.50
P
C
0.235
0.257
44
114
3.30
4.55
7.85 149.00
155.00
P
C
0.239
0.250
9
162
3.30
3.70
7.00 0.85 -0.85 1.65 -0.52 0.003
33 EXPR 10.66 19 Oct '18 50 10.00
11.00
P
C
0.447
0.454
710
33
0.35
0.50
0.85 9.00
12.00
P
C
0.461
0.439
895
1
0.20
0.30
0.50 0.35 -0.35 0.65 -0.54 0.002
34 DG 105.66 5 Oct '18 36 105.00
106.00
P
C
0.196
0.199
9
6
2.20
2.30
4.50 104.00
107.00
P
C
0.196
0.196
15
3
2.00
2.15
4.15 0.35 -0.35 0.65 -0.54 0.002
35 CSCO 47.15 5 Oct '18 36 47.00
47.50
P
C
0.183
0.160
316
7
0.98
0.78
1.76 46.50
48.00
P
C
0.184
0.157
1
22
0.79
0.58
1.37 0.39 -0.39 0.11 -3.55 0.002
36 JPM 115.19 5 Oct '18 36 115.00
116.00
P
C
0.182
0.166
2
43
2.39
1.92
4.31 114.00
117.00
P
C
0.185
0.161
5
27
2.20
1.64
3.84 0.47 -0.47 0.53 -0.89 0.002
37 NWL 21.86 19 Oct '18 50 21.00
22.00
P
C
0.282
0.298
10
30
0.50
0.85
1.35 20.00
23.00
P
C
0.288
0.291
10
72
0.30
0.55
0.85 0.50 -0.50 0.50 -1.00 0.002
38 MO 58.68 5 Oct '18 36 58.50
59.00
P
C
0.182
0.184
28
20
1.56
0.91
2.47 58.00
59.50
P
C
0.183
0.181
6
15
1.33
0.74
2.07 0.40 -0.40 0.10 -4.00 0.002
39 JD 31.00 5 Oct '18 36 30.50
31.00
P
C
0.326
0.342
6
72
1.00
1.29
2.29 30.00
31.50
P
C
0.331
0.335
231
31
0.84
1.11
1.95 0.34 -0.34 0.16 -2.12 0.002
40 DECK 119.00 19 Oct '18 50 115.00
120.00
P
C
0.290
0.301
5
6
3.10
4.60
7.70 110.00
125.00
P
C
0.302
0.289
4
1
1.90
2.85
4.75 2.95 -2.95 2.05 -1.44 0.002
41 JWN 62.25 19 Oct '18 50 60.00
62.50
P
C
0.305
0.265
3
10
1.72
2.23
3.95 57.50
65.00
P
C
0.310
0.258
27
14
1.03
1.44
2.47 1.48 -1.48 1.02 -1.45 0.002
42 IBM 145.93 5 Oct '18 36 145.00
146.00
P
C
0.129
0.146
234
205
1.90
2.57
4.47 144.00
147.00
P
C
0.132
0.142
1
15
1.62
2.14
3.76 0.71 -0.71 0.29 -2.45 0.002
43 BA 346.90 5 Oct '18 36 345.00
347.50
P
C
0.195
0.213
27
7
7.45
8.90
16.35 342.50
350.00
P
C
0.198
0.209
4
38
6.60
7.80
14.40 1.95 -1.95 0.55 -3.55 0.001
44 FB 177.64 5 Oct '18 36 177.50
180.00
P
C
0.228
0.245
14
231
4.90
4.30
9.20 175.00
182.50
P
C
0.231
0.241
55
69
3.95
3.40
7.35 1.85 -1.85 0.65 -2.85 0.001
45 GWRE 99.54 19 Oct '18 50 95.00
100.00
P
C
0.321
0.334
31
1
2.50
4.40
6.90 90.00
105.00
P
C
0.340
0.313
73
48
1.55
2.75
4.30 2.60 -2.60 2.40 -1.08 0.001
46 DIA 260.07 19 Oct '18 50 260.00
261.00
P
C
0.113
0.113
476
85
4.15
3.85
8.00 259.00
262.00
P
C
0.115
0.110
183
258
3.95
3.50
7.45 0.55 -0.55 0.45 -1.22 0.000
47 DRI 115.62 19 Oct '18 50 115.00
120.00
P
C
0.233
0.247
1
3
3.80
2.15
5.95 110.00
125.00
P
C
0.244
0.236
62
50
2.10
1.10
3.20 2.75 -2.75 2.25 -1.22 0.000
48 QQQ 186.41 12 Oct '18 43 186.00
186.50
P
C
0.146
0.141
3,906
1
3.48
3.56
7.04 185.50
187.00
P
C
0.148
0.139
32
96
3.33
3.32
6.65 0.39 -0.39 0.11 -3.55 0.000
49 PRU 98.43 19 Oct '18 50 97.50
100.00
P
C
0.188
0.196
48
31
2.23
2.14
4.37 95.00
105.00
P
C
0.200
0.183
18
5
1.49
0.66
2.15 2.22 -2.22 2.78 -0.80 0.000
50 QQQ 186.41 5 Oct '18 36 186.00
186.50
P
C
0.145
0.139
324
203
3.15
3.20
6.35 185.50
187.00
P
C
0.147
0.137
94
253
2.99
2.95
5.94 0.41 -0.41 0.09 -4.56 0.000
51 WM 90.76 19 Oct '18 50 90.00
92.50
P
C
0.103
0.110
21
2
1.15
0.60
1.75 87.50
95.00
P
C
0.111
0.102
7
6
0.50
0.20
0.70 1.05 -1.05 1.45 -0.72 0.000
52 DIS 111.92 5 Oct '18 36 111.00
112.00
P
C
0.156
0.171
7
19
1.67
2.31
3.98 110.00
113.00
P
C
0.159
0.169
7
60
1.40
1.94
3.34 0.64 -0.64 0.36 -1.78 0.000
53 X 29.41 5 Oct '18 36 29.00
29.50
P
C
0.353
0.364
17
56
1.07
1.27
2.34 28.50
30.00
P
C
0.359
0.358
1
55
0.92
1.10
2.02 0.32 -0.32 0.18 -1.78 -0.000
54 GDX 18.69 12 Oct '18 43 18.50
19.00
P
C
0.237
0.250
37
3
0.49
0.48
0.97 18.00
19.50
P
C
0.237
0.251
1
2
0.34
0.35
0.69 0.28 -0.28 0.22 -1.27 -0.000
55 GLD 113.64 5 Oct '18 36 113.50
114.00
P
C
0.095
0.109
151
21
1.25
1.36
2.61 113.00
114.50
P
C
0.096
0.108
98
30
1.08
1.18
2.26 0.35 -0.35 0.15 -2.33 -0.000
56 DIA 260.07 16 Nov '18 78 260.00
261.00
P
C
0.122
0.126
68
118
5.65
5.50
11.15 259.00
262.00
P
C
0.124
0.124
6
209
5.50
5.15
10.65 0.50 -0.50 0.50 -1.00 -0.000
57 GES 24.23 19 Oct '18 50 24.00
25.00
P
C
0.400
0.398
17
141
1.35
0.90
2.25 23.00
26.00
P
C
0.404
0.395
174
20
1.05
0.75
1.80 0.45 -0.45 0.55 -0.82 -0.000
58 PDCO 22.54 19 Oct '18 50 22.00
23.00
P
C
0.336
0.278
2,013
61
0.80
0.65
1.45 21.00
24.00
P
C
0.344
0.270
48
19
0.55
0.45
1.00 0.45 -0.45 0.55 -0.82 -0.001
59 ADBE 266.43 5 Oct '18 36 265.00
267.50
P
C
0.255
0.270
7
22
7.70
8.45
16.15 262.50
270.00
P
C
0.259
0.267
7
39
6.80
7.40
14.20 1.95 -1.95 0.55 -3.55 -0.001
60 T 31.96 5 Oct '18 36 31.50
32.00
P
C
0.148
0.166
94
210
0.37
0.63
1.00 31.00
32.50
P
C
0.156
0.159
40
567
0.26
0.42
0.68 0.32 -0.32 0.18 -1.78 -0.001
61 MSFT 111.95 5 Oct '18 36 111.00
112.00
P
C
0.168
0.181
10
162
1.87
2.50
4.37 110.00
113.00
P
C
0.172
0.179
6
75
1.55
2.06
3.61 0.76 -0.76 0.24 -3.17 -0.001
62 KBH 24.76 19 Oct '18 50 24.00
25.00
P
C
0.371
0.381
2
32
0.98
1.27
2.25 23.00
26.00
P
C
0.381
0.371
3
11
0.65
0.87
1.52 0.73 -0.73 0.27 -2.70 -0.001
63 HD 199.26 12 Oct '18 43 197.50
200.00
P
C
0.142
0.153
13
2
2.82
3.75
6.57 195.00
202.50
P
C
0.146
0.150
1
4
2.26
2.88
5.14 1.43 -1.43 1.07 -1.34 -0.001
64 CVS 74.53 5 Oct '18 36 74.50
75.00
P
C
0.203
0.218
4
15
1.83
1.79
3.62 74.00
75.50
P
C
0.206
0.216
4
4
1.68
1.62
3.30 0.32 -0.32 0.18 -1.78 -0.001
65 BZUN 53.86 19 Oct '18 50 50.00
55.00
P
C
0.515
0.541
29
545
2.20
3.70
5.90 45.00
60.00
P
C
0.528
0.529
37
140
1.00
2.15
3.15 2.75 -2.75 2.25 -1.22 -0.001
66 AEP 71.81 16 Nov '18 78 70.00
72.50
P
C
0.143
0.164
1
21
1.25
1.55
2.80 67.50
75.00
P
C
0.156
0.152
3
7
0.70
0.75
1.45 1.35 -1.35 1.15 -1.17 -0.001
67 XLE 75.02 5 Oct '18 36 75.00
75.50
P
C
0.121
0.178
11
2
1.58
1.07
2.65 74.50
76.00
P
C
0.127
0.173
15
7
1.38
0.88
2.26 0.39 -0.39 0.11 -3.55 -0.001
68 LLY 105.48 5 Oct '18 36 105.00
106.00
P
C
0.150
0.163
4
12
1.70
1.89
3.59 104.00
107.00
P
C
0.154
0.161
15
8
1.39
1.49
2.88 0.71 -0.71 0.29 -2.45 -0.001
69 PDD 17.99 19 Oct '18 50 17.50
20.00
P
C
0.995
0.944
62
111
2.15
1.70
3.85 15.00
22.50
P
C
0.997
0.943
29
155
1.30
1.20
2.50 1.35 -1.35 1.15 -1.17 -0.001
70 V 146.74 5 Oct '18 36 146.00
147.00
P
C
0.147
0.162
17
38
2.26
2.81
5.07 145.00
148.00
P
C
0.151
0.158
1
7
2.06
2.40
4.46 0.61 -0.61 0.39 -1.56 -0.002
71 VLO 119.05 5 Oct '18 36 119.00
120.00
P
C
0.199
0.213
5
30
2.91
2.72
5.63 118.00
121.00
P
C
0.202
0.212
9
16
2.51
2.33
4.84 0.79 -0.79 0.21 -3.76 -0.002
72 AAPL 225.03 5 Oct '18 36 225.00
227.50
P
C
0.195
0.215
117
462
5.40
4.80
10.20 222.50
230.00
P
C
0.200
0.211
772
822
4.50
3.95
8.45 1.75 -1.75 0.75 -2.33 -0.002
73 BHP 48.69 19 Oct '18 50 48.00
49.00
P
C
0.271
0.231
6
12
1.97
1.10
3.07 47.00
50.00
P
C
0.272
0.231
268
375
1.53
0.83
2.36 0.71 -0.71 0.29 -2.45 -0.002
74 MA 213.80 5 Oct '18 36 212.50
215.00
P
C
0.165
0.176
5
16
3.70
4.10
7.80 210.00
217.50
P
C
0.170
0.172
6
4
2.90
3.10
6.00 1.80 -1.80 0.70 -2.57 -0.002
75 NVDA 277.81 5 Oct '18 36 277.50
280.00
P
C
0.261
0.274
35
129
8.80
8.45
17.25 275.00
282.50
P
C
0.264
0.273
13
33
7.85
7.55
15.40 1.85 -1.85 0.65 -2.85 -0.002
76 JACK 90.46 19 Oct '18 50 90.00
95.00
P
C
0.205
0.206
41
1
2.35
1.05
3.40 85.00
100.00
P
C
0.230
0.183
101
5
1.20
0.45
1.65 1.75 -1.75 3.25 -0.54 -0.002
77 GDX 18.69 16 Nov '18 78 18.50
19.00
P
C
0.232
0.256
54
163
0.68
0.73
1.41 18.00
19.50
P
C
0.236
0.253
9,220
9,231
0.50
0.56
1.06 0.35 -0.35 0.15 -2.33 -0.002
78 RTN 199.17 5 Oct '18 36 197.50
200.00
P
C
0.159
0.171
11
1
3.05
3.80
6.85 195.00
202.50
P
C
0.166
0.166
6
3
2.38
2.82
5.20 1.65 -1.65 0.85 -1.94 -0.002
79 PPL 29.74 19 Oct '18 50 29.00
30.00
P
C
0.161
0.166
50
93
0.50
0.40
0.90 28.00
31.00
P
C
0.168
0.161
1
5
0.30
0.20
0.50 0.40 -0.40 0.60 -0.67 -0.002
80 PFE 41.50 5 Oct '18 36 41.00
41.50
P
C
0.143
0.153
4
4
0.50
0.78
1.28 40.50
42.00
P
C
0.150
0.148
1
1
0.39
0.57
0.96 0.32 -0.32 0.18 -1.78 -0.002
81 TWTR 35.64 5 Oct '18 36 35.50
36.00
P
C
0.380
0.398
11
59
1.60
1.60
3.20 35.00
36.50
P
C
0.383
0.397
32
46
1.41
1.41
2.82 0.38 -0.38 0.12 -3.17 -0.002
82 SINA 69.65 19 Oct '18 50 67.50
70.00
P
C
0.317
0.329
2
117
2.16
3.15
5.31 65.00
72.50
P
C
0.322
0.326
17
23
1.41
2.25
3.66 1.65 -1.65 0.85 -1.94 -0.002
83 HD 199.26 5 Oct '18 36 197.50
200.00
P
C
0.138
0.152
4
135
2.58
3.40
5.98 195.00
202.50
P
C
0.146
0.147
3
19
1.91
2.33
4.24 1.74 -1.74 0.76 -2.29 -0.002
84 BAC 31.01 5 Oct '18 36 31.00
31.50
P
C
0.177
0.177
10
42
0.73
0.42
1.15 30.50
32.00
P
C
0.182
0.174
151
261
0.53
0.28
0.81 0.34 -0.34 0.16 -2.13 -0.002
85 JD 31.00 5 Oct '18 36 31.00
31.50
P
C
0.323
0.335
10
31
1.22
1.05
2.27 30.50
32.00
P
C
0.326
0.334
6
7
1.04
0.91
1.95 0.32 -0.32 0.18 -1.78 -0.002
86 BOOT 29.35 19 Oct '18 50 25.00
30.00
P
C
0.469
0.452
20
1
0.35
1.60
1.95 22.50
35.00
P
C
0.493
0.431
20
26
0.20
0.45
0.65 1.30 -1.30 3.70 -0.35 -0.002
87 HON 159.45 5 Oct '18 36 157.50
160.00
P
C
0.138
0.145
13
23
1.84
2.57
4.41 155.00
162.50
P
C
0.149
0.137
21
32
1.25
1.54
2.79 1.62 -1.62 0.88 -1.84 -0.003
88 WMT 96.10 5 Oct '18 36 96.00
96.50
P
C
0.116
0.174
66
237
1.57
1.64
3.21 95.50
97.00
P
C
0.121
0.173
39
1
1.40
1.49
2.89 0.32 -0.32 0.18 -1.78 -0.003
89 JD 31.00 5 Oct '18 36 30.50
31.50
P
C
0.326
0.335
6
31
1.00
1.05
2.05 30.00
32.00
P
C
0.331
0.334
231
7
0.84
0.91
1.75 0.30 -0.30 0.20 -1.50 -0.004
90 THO 94.76 19 Oct '18 50 90.00
95.00
P
C
0.436
0.433
86
33
3.70
5.80
9.50 85.00
100.00
P
C
0.455
0.418
1
50
2.50
3.90
6.40 3.10 -3.10 1.90 -1.63 -0.004
91 AMD 24.89 5 Oct '18 36 24.50
25.00
P
C
0.524
0.539
29
400
1.41
1.62
3.03 24.00
25.50
P
C
0.526
0.541
108
228
1.22
1.44
2.66 0.37 -0.37 0.13 -2.85 -0.004
92 MCD 162.80 5 Oct '18 36 162.50
165.00
P
C
0.124
0.137
1
20
2.84
1.47
4.31 160.00
167.50
P
C
0.130
0.136
2
3
1.87
0.85
2.72 1.59 -1.59 0.91 -1.75 -0.004
93 KBE 49.15 19 Oct '18 50 49.00
50.00
P
C
0.152
0.162
76
3,004
1.05
0.70
1.75 48.00
51.00
P
C
0.165
0.153
5
10
0.85
0.50
1.35 0.40 -0.40 0.60 -0.67 -0.004
94 VEEV 103.40 19 Oct '18 50 100.00
105.00
P
C
0.283
0.285
21
37
2.60
3.50
6.10 95.00
110.00
P
C
0.295
0.278
82
10
1.40
1.95
3.35 2.75 -2.75 2.25 -1.22 -0.004
95 FITB 29.28 16 Nov '18 78 29.00
30.00
P
C
0.218
0.232
3
86
1.08
0.84
1.92 28.00
31.00
P
C
0.231
0.222
46
16
0.74
0.56
1.30 0.62 -0.62 0.38 -1.63 -0.004
96 GPN 123.67 19 Oct '18 50 120.00
125.00
P
C
0.188
0.191
2
2
1.65
2.70
4.35 115.00
130.00
P
C
0.207
0.177
2
1
0.90
1.15
2.05 2.30 -2.30 2.70 -0.85 -0.004
97 UVXY 8.60 5 Oct '18 36 8.50
9.00
P
C
1.079
1.139
23
6
1.01
0.95
1.96 8.00
9.50
P
C
1.078
1.145
25
3
0.89
0.95
1.84 0.12 -0.12 0.38 -0.32 -0.004
98 CMA 96.74 19 Oct '18 50 95.00
97.50
P
C
0.206
0.200
32
5
2.21
2.36
4.57 92.50
100.00
P
C
0.215
0.196
5
67
1.44
1.44
2.88 1.69 -1.69 0.81 -2.09 -0.005
99 QRVO 79.40 19 Oct '18 50 77.50
80.00
P
C
0.276
0.280
39
14
2.25
2.95
5.20 75.00
82.50
P
C
0.282
0.279
5
36
1.55
2.10
3.65 1.55 -1.55 0.95 -1.63 -0.005
100 KHC 58.22 19 Oct '18 50 57.50
60.00
P
C
0.198
0.212
69
410
1.25
1.05
2.30 55.00
62.50
P
C
0.208
0.208
102
256
0.60
0.50
1.10 1.20 -1.20 1.30 -0.92 -0.005
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.