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 December 27, 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 10.32 1 Feb '19 36 10.00
10.50
P
C
0.950
0.735
4
17
0.95
0.80
1.75 9.50
11.00
P
C
0.921
0.714
10
31
0.90
0.80
1.70 0.05 -0.05 0.45 -0.11 0.050
2 SGMS 17.45 15 Feb '19 50 17.00
18.00
P
C
0.937
0.897
3
10
2.00
1.90
3.90 16.00
19.00
P
C
0.960
0.835
233
1
1.75
1.80
3.55 0.35 -0.35 0.65 -0.54 0.039
3 CPB 33.50 1 Feb '19 36 33.00
34.00
P
C
0.431
0.321
14
6
1.25
0.95
2.20 32.00
35.00
P
C
0.427
0.293
12
4
1.20
0.95
2.15 0.05 -0.05 0.95 -0.05 0.031
4 GE 7.27 8 Feb '19 43 7.00
7.50
P
C
0.747
0.692
15
45
0.54
0.50
1.04 6.50
8.00
P
C
0.786
0.623
57
725
0.47
0.40
0.87 0.17 -0.17 0.33 -0.52 0.030
5 BOX 17.13 15 Mar '19 78 17.00
18.00
P
C
0.573
0.581
1
3
1.65
1.40
3.05 16.00
19.00
P
C
0.570
0.557
12
10
1.35
1.20
2.55 0.50 -0.50 0.50 -1.00 0.027
6 ARCC 15.42 15 Mar '19 78 15.00
16.00
P
C
0.340
0.240
4
3
0.60
0.35
0.95 14.00
17.00
P
C
0.351
0.206
20
80
0.45
0.15
0.60 0.35 -0.35 0.65 -0.54 0.023
7 T 28.15 1 Feb '19 36 28.00
28.50
P
C
0.435
0.305
5
27
1.28
0.83
2.11 27.50
29.00
P
C
0.429
0.293
51
87
1.24
0.73
1.97 0.14 -0.14 0.36 -0.39 0.018
8 EPD 24.24 15 Feb '19 50 24.00
25.00
P
C
0.364
0.284
42
4
1.10
0.60
1.70 23.00
26.00
P
C
0.375
0.256
2
60
0.85
0.45
1.30 0.40 -0.40 0.60 -0.67 0.017
9 RUN 10.91 15 Mar '19 78 10.00
11.00
P
C
0.792
0.728
76
30
1.00
1.30
2.30 9.00
12.00
P
C
0.805
0.703
29
75
0.75
1.10
1.85 0.45 -0.45 0.55 -0.82 0.012
10 WSM 49.82 15 Feb '19 50 47.50
50.00
P
C
0.462
0.405
8
1
2.15
2.80
4.95 45.00
52.50
P
C
0.480
0.378
1
8
1.60
2.00
3.60 1.35 -1.35 1.15 -1.17 0.008
11 XLC 41.35 15 Feb '19 50 41.00
42.00
P
C
0.367
0.325
11
5
1.85
1.60
3.45 40.00
43.00
P
C
0.370
0.315
251
8
1.70
1.35
3.05 0.40 -0.40 0.60 -0.67 0.008
12 JD 21.70 1 Feb '19 36 21.50
22.00
P
C
0.615
0.605
5
50
1.47
1.49
2.96 21.00
22.50
P
C
0.614
0.600
47
17
1.34
1.34
2.68 0.28 -0.28 0.22 -1.27 0.006
13 DUK 85.96 15 Feb '19 50 85.00
87.50
P
C
0.268
0.214
12
3
2.70
1.85
4.55 82.50
90.00
P
C
0.273
0.203
4
3
2.10
1.30
3.40 1.15 -1.15 1.35 -0.85 0.006
14 CRC 17.46 15 Feb '19 50 17.00
18.00
P
C
1.152
1.100
12
14
2.55
2.45
5.00 16.00
19.00
P
C
1.153
1.096
60
55
2.25
2.35
4.60 0.40 -0.40 0.60 -0.67 0.003
15 XLK 61.54 1 Feb '19 36 61.50
62.00
P
C
0.300
0.343
60
1
2.22
2.36
4.58 61.00
62.50
P
C
0.307
0.333
22
4
2.16
2.27
4.43 0.15 -0.15 0.35 -0.43 0.003
16 PBR 12.80 1 Feb '19 36 12.50
13.00
P
C
0.532
0.511
5
2
0.67
0.71
1.38 12.00
13.50
P
C
0.539
0.503
223
5
0.52
0.55
1.07 0.31 -0.31 0.19 -1.63 0.002
17 EEM 38.90 15 Feb '19 50 38.50
39.00
P
C
0.239
0.263
14,813
285
1.14
1.45
2.59 38.00
39.50
P
C
0.246
0.255
72
4
1.01
1.24
2.25 0.34 -0.34 0.16 -2.13 0.001
18 FXI 39.10 15 Mar '19 78 39.00
39.50
P
C
0.262
0.277
572
9
1.79
1.81
3.60 38.50
40.00
P
C
0.266
0.272
680
1,188
1.63
1.61
3.24 0.36 -0.36 0.14 -2.57 0.001
19 FB 134.52 1 Feb '19 36 134.00
135.00
P
C
0.524
0.538
24
278
8.40
8.70
17.10 133.00
136.00
P
C
0.526
0.535
2
4
8.15
8.50
16.65 0.45 -0.45 0.55 -0.82 0.001
20 IWM 132.43 1 Feb '19 36 132.00
132.50
P
C
0.291
0.295
6
16
4.54
4.82
9.36 131.50
133.00
P
C
0.293
0.293
1
1
4.42
4.66
9.08 0.28 -0.28 0.22 -1.27 0.000
21 SH 31.57 15 Feb '19 50 31.00
32.00
P
C
0.231
0.282
5
61
0.70
1.00
1.70 30.00
33.00
P
C
0.220
0.293
108
36
0.55
0.90
1.45 0.25 -0.25 0.75 -0.33 0.000
22 PAYX 65.20 15 Mar '19 78 65.00
67.50
P
C
0.270
0.227
10
4
3.00
1.60
4.60 62.50
70.00
P
C
0.274
0.222
1
10
2.20
1.15
3.35 1.25 -1.25 1.25 -1.00 0.000
23 EEM 38.90 15 Mar '19 78 38.50
39.00
P
C
0.242
0.265
1,721
298
1.47
1.83
3.30 38.00
39.50
P
C
0.248
0.258
1,426
7
1.37
1.64
3.01 0.29 -0.29 0.21 -1.38 -0.000
24 QQQ 153.05 1 Feb '19 36 153.00
153.50
P
C
0.308
0.347
19
60
5.79
6.39
12.18 152.50
154.00
P
C
0.310
0.344
9
8
5.72
6.23
11.95 0.23 -0.23 0.27 -0.85 -0.000
25 GDX 21.00 15 Feb '19 50 20.50
21.00
P
C
0.323
0.341
342
652
0.74
1.05
1.79 20.00
21.50
P
C
0.323
0.340
3,930
436
0.57
0.85
1.42 0.37 -0.37 0.13 -2.85 -0.000
26 FXI 39.10 15 Feb '19 50 39.00
39.50
P
C
0.262
0.274
264
13
1.43
1.39
2.82 38.50
40.00
P
C
0.267
0.269
620
25
1.25
1.18
2.43 0.39 -0.39 0.11 -3.55 -0.001
27 BGS 31.03 15 Feb '19 50 30.00
32.50
P
C
0.560
0.324
37
19
1.70
0.80
2.50 27.50
35.00
P
C
0.562
0.323
4
5
1.10
0.40
1.50 1.00 -1.00 1.50 -0.67 -0.001
28 AEM 40.89 15 Feb '19 50 40.00
41.00
P
C
0.435
0.448
13
17
2.10
2.57
4.67 39.00
42.00
P
C
0.442
0.442
16
10
1.77
2.26
4.03 0.64 -0.64 0.36 -1.78 -0.001
29 GDX 21.00 15 Feb '19 50 20.50
21.00
P
C
0.323
0.341
342
652
0.74
1.05
1.79 20.00
22.00
P
C
0.323
0.342
3,930
1,828
0.57
0.67
1.24 0.55 -0.55 0.45 -1.22 -0.002
30 GDX 21.00 15 Feb '19 50 20.50
21.50
P
C
0.323
0.340
342
436
0.74
0.83
1.57 20.00
22.00
P
C
0.323
0.342
3,930
1,828
0.57
0.67
1.24 0.33 -0.33 0.17 -1.94 -0.002
31 NEE 172.16 15 Feb '19 50 170.00
175.00
P
C
0.232
0.227
4
180
4.60
4.40
9.00 165.00
180.00
P
C
0.245
0.216
4
55
3.30
2.75
6.05 2.95 -2.95 2.05 -1.44 -0.002
32 HBI 12.29 15 Feb '19 50 12.00
13.00
P
C
0.596
0.516
1
5
0.85
0.60
1.45 11.00
14.00
P
C
0.595
0.520
1
10
0.55
0.45
1.00 0.45 -0.45 0.55 -0.82 -0.003
33 GDX 21.00 15 Feb '19 50 21.00
21.50
P
C
0.321
0.340
314
436
0.98
0.83
1.81 20.50
22.00
P
C
0.323
0.342
342
1,828
0.77
0.67
1.44 0.37 -0.37 0.13 -2.85 -0.003
34 NVS 84.07 15 Feb '19 50 82.50
85.00
P
C
0.235
0.230
3
11
1.95
2.25
4.20 80.00
87.50
P
C
0.247
0.221
4
3
1.50
1.55
3.05 1.15 -1.15 1.35 -0.85 -0.003
35 GDX 21.00 15 Feb '19 50 21.00
21.50
P
C
0.321
0.340
314
436
0.98
0.83
1.81 20.00
22.00
P
C
0.323
0.342
3,930
1,828
0.57
0.67
1.24 0.57 -0.57 0.43 -1.33 -0.004
36 CAG 21.22 15 Feb '19 50 21.00
22.00
P
C
0.437
0.383
60
13
1.20
0.80
2.00 20.00
23.00
P
C
0.454
0.371
113
5
0.90
0.60
1.50 0.50 -0.50 0.50 -1.00 -0.004
37 USO 9.62 1 Feb '19 36 9.50
10.00
P
C
0.543
0.552
165
152
0.58
0.49
1.07 9.00
10.50
P
C
0.558
0.541
12
4
0.40
0.34
0.74 0.33 -0.33 0.17 -1.94 -0.004
38 BAC 24.37 1 Feb '19 36 24.00
24.50
P
C
0.416
0.409
14
23
1.01
1.15
2.16 23.50
25.00
P
C
0.431
0.402
16
126
0.95
1.00
1.95 0.21 -0.21 0.29 -0.72 -0.008
39 USO 9.62 15 Feb '19 50 9.50
10.00
P
C
0.526
0.528
492
353
0.67
0.58
1.25 9.00
10.50
P
C
0.540
0.523
255
250
0.48
0.43
0.91 0.34 -0.34 0.16 -2.13 -0.010
40 GPRO 4.38 1 Feb '19 36 4.00
4.50
P
C
0.871
0.815
3
3
0.24
0.35
0.59 3.50
5.00
P
C
0.861
0.835
1
46
0.14
0.26
0.40 0.19 -0.19 0.31 -0.61 -0.010
41 PRU 81.40 15 Feb '19 50 80.00
82.50
P
C
0.381
0.375
1
2
3.65
3.90
7.55 77.50
85.00
P
C
0.400
0.367
15
5
3.10
3.10
6.20 1.35 -1.35 1.15 -1.17 -0.011
42 ZUO 17.90 15 Mar '19 78 17.50
20.00
P
C
0.701
0.668
1
52
2.00
1.35
3.35 15.00
22.50
P
C
0.715
0.668
10
7
1.05
0.90
1.95 1.40 -1.40 1.10 -1.27 -0.013
43 FCAU 14.71 15 Mar '19 78 14.00
15.00
P
C
0.485
0.469
6
1,001
0.90
1.05
1.95 13.00
16.00
P
C
0.504
0.466
7
7
0.65
0.85
1.50 0.45 -0.45 0.55 -0.82 -0.015
44 LEN 39.50 15 Feb '19 50 37.50
40.00
P
C
0.493
0.479
18
4
1.81
2.48
4.29 35.00
42.50
P
C
0.519
0.470
1
1
1.22
1.69
2.91 1.38 -1.38 1.12 -1.23 -0.016
45 NWL 18.40 15 Mar '19 78 18.00
19.00
P
C
0.584
0.546
49
202
1.65
1.55
3.20 17.00
20.00
P
C
0.601
0.549
25
34
1.40
1.35
2.75 0.45 -0.45 0.55 -0.82 -0.021
46 TME 13.51 15 Feb '19 50 13.00
14.00
P
C
0.675
0.580
28
18
0.95
0.90
1.85 12.00
15.00
P
C
0.705
0.571
44
46
0.80
0.80
1.60 0.25 -0.25 0.75 -0.33 -0.021
47 TEVA 15.64 1 Feb '19 36 15.50
16.00
P
C
0.575
0.548
5
5
0.86
0.76
1.62 15.00
16.50
P
C
0.586
0.558
60
8
0.95
0.82
1.77 (0.15) 0.15 0.65 0.23 -0.021
48 OKTA 61.41 15 Feb '19 50 60.00
65.00
P
C
0.682
0.668
7
18
5.30
4.40
9.70 55.00
70.00
P
C
0.711
0.661
33
10
3.50
3.10
6.60 3.10 -3.10 1.90 -1.63 -0.022
49 PVG 8.28 15 Mar '19 78 8.00
9.00
P
C
0.607
0.591
19
33
0.70
0.60
1.30 7.00
10.00
P
C
0.618
0.602
10,019
20
0.45
0.40
0.85 0.45 -0.45 0.55 -0.82 -0.022
50 SUN 25.91 15 Mar '19 78 25.00
27.50
P
C
0.363
0.220
22
336
1.15
0.45
1.60 22.50
30.00
P
C
0.372
0.234
20
6
0.55
0.15
0.70 0.90 -0.90 1.60 -0.56 -0.023
51 GE 7.27 1 Feb '19 36 7.00
7.50
P
C
0.748
0.702
189
501
0.51
0.51
1.02 6.50
8.00
P
C
0.788
0.687
8,059
566
0.38
0.38
0.76 0.26 -0.26 0.24 -1.08 -0.025
52 GIS 39.03 15 Feb '19 50 37.50
40.00
P
C
0.321
0.243
142
150
1.11
0.96
2.07 35.00
42.50
P
C
0.345
0.246
29
69
0.52
0.38
0.90 1.17 -1.17 1.33 -0.88 -0.026
53 EPD 24.24 15 Mar '19 78 24.00
25.00
P
C
0.333
0.249
507
68
1.25
0.75
2.00 23.00
26.00
P
C
0.351
0.259
7
38
1.10
0.60
1.70 0.30 -0.30 0.70 -0.43 -0.027
54 PAAS 14.59 15 Feb '19 50 14.00
15.00
P
C
0.386
0.393
8
45
0.50
0.65
1.15 13.00
16.00
P
C
0.418
0.390
1
6
0.30
0.40
0.70 0.45 -0.45 0.55 -0.82 -0.030
55 KHC 43.76 15 Feb '19 50 42.50
45.00
P
C
0.355
0.337
21
55
1.55
1.60
3.15 40.00
47.50
P
C
0.381
0.341
58
39
1.05
1.00
2.05 1.10 -1.10 1.40 -0.79 -0.030
56 ACB 5.10 15 Feb '19 50 5.00
6.00
P
C
1.080
0.873
45
38
0.70
0.30
1.00 4.00
7.00
P
C
1.086
0.898
6
120
0.40
0.25
0.65 0.35 -0.35 0.65 -0.54 -0.031
57 JBLU 15.99 15 Feb '19 50 15.00
16.00
P
C
0.424
0.425
1
1
0.50
0.95
1.45 14.00
17.00
P
C
0.482
0.399
2
2
0.40
0.60
1.00 0.45 -0.45 0.55 -0.82 -0.032
58 RUN 10.91 15 Feb '19 50 10.00
11.00
P
C
0.748
0.739
93
1
0.70
1.05
1.75 9.00
12.00
P
C
0.798
0.722
63
17
0.50
0.85
1.35 0.40 -0.40 0.60 -0.67 -0.033
59 AWK 89.41 15 Feb '19 50 85.00
90.00
P
C
0.271
0.239
13
5
1.50
2.80
4.30 80.00
95.00
P
C
0.316
0.229
13
27
0.95
1.20
2.15 2.15 -2.15 2.85 -0.75 -0.036
60 MMYT 23.54 15 Feb '19 50 22.50
25.00
P
C
0.630
0.630
1
1
1.45
1.45
2.90 20.00
30.00
P
C
0.682
0.618
1
9
1.05
0.60
1.65 1.25 -1.25 3.75 -0.33 -0.040
61 MIC 36.08 15 Feb '19 50 35.00
37.50
P
C
0.367
0.325
7
68
1.30
1.00
2.30 32.50
40.00
P
C
0.397
0.338
1
34
0.80
0.60
1.40 0.90 -0.90 1.60 -0.56 -0.043
62 CZR 6.71 1 Feb '19 36 6.50
7.00
P
C
0.819
0.799
21
41
0.50
0.45
0.95 6.00
7.50
P
C
0.882
0.789
2
1
0.45
0.45
0.90 0.05 -0.05 0.45 -0.11 -0.052
63 GUSH 8.08 15 Feb '19 50 8.00
9.00
P
C
1.486
1.296
4
3
1.60
1.00
2.60 7.00
10.00
P
C
1.490
1.345
5
28
1.20
1.05
2.25 0.35 -0.35 0.65 -0.54 -0.053
64 AJRD 34.94 15 Feb '19 50 30.00
35.00
P
C
0.466
0.426
10
3
0.45
2.00
2.45 25.00
40.00
P
C
0.572
0.388
10
20
0.25
0.55
0.80 1.65 -1.65 3.35 -0.49 -0.067
65 SQQQ 17.08 15 Feb '19 50 17.00
18.00
P
C
0.896
1.082
112
239
2.15
2.20
4.35 16.00
19.00
P
C
0.927
1.120
5
133
1.95
2.25
4.20 0.15 -0.15 0.85 -0.18 -0.069
66 DLPH 14.24 15 Feb '19 50 12.50
15.00
P
C
0.786
0.648
51
6
0.70
1.00
1.70 10.00
17.50
P
C
0.934
0.577
52
350
0.40
0.50
0.90 0.80 -0.80 1.70 -0.47 -0.077
67 NIO 6.43 15 Feb '19 50 6.00
7.00
P
C
0.817
0.786
197
666
0.50
0.50
1.00 5.00
8.00
P
C
0.895
0.790
30
3,241
0.25
0.30
0.55 0.45 -0.45 0.55 -0.82 -0.082
68 SONO 10.13 15 Feb '19 50 10.00
12.50
P
C
0.890
0.787
30
41
1.20
0.40
1.60 7.50
15.00
P
C
0.972
0.791
45
1
0.40
0.20
0.60 1.00 -1.00 1.50 -0.67 -0.087
69 PDD 21.90 15 Feb '19 50 20.00
22.50
P
C
0.791
0.736
7
3
1.55
2.10
3.65 17.50
25.00
P
C
0.860
0.757
26
2
0.95
1.45
2.40 1.25 -1.25 1.25 -1.00 -0.090
70 HEAR 14.59 15 Feb '19 50 12.50
15.00
P
C
1.105
0.813
1
11
1.20
1.45
2.65 10.00
17.50
P
C
1.175
0.838
8
4
0.65
0.95
1.60 1.05 -1.05 1.45 -0.72 -0.095
71 BCS 7.43 15 Mar '19 78 7.00
8.00
P
C
0.623
0.490
467
4
0.55
0.40
0.95 6.00
9.00
P
C
0.725
0.503
36
20
0.40
0.25
0.65 0.30 -0.30 0.70 -0.43 -0.115
72 DB 7.81 15 Feb '19 50 7.00
8.00
P
C
0.635
0.592
1,368
38
0.35
0.55
0.90 6.00
9.00
P
C
0.792
0.555
9
1
0.22
0.30
0.52 0.38 -0.38 0.62 -0.61 -0.120
73 WATT 7.04 15 Feb '19 50 5.00
7.50
P
C
1.422
1.189
1,329
662
0.45
0.90
1.35 2.50
10.00
P
C
2.073
1.228
582
594
0.15
0.50
0.65 0.70 -0.70 1.80 -0.39 -0.690
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.