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 January 25, 2019. 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 SFIX 23.08 1 Feb '19 7 23.00
23.50
P
C
0.640
0.556
14
110
0.65
0.50
1.15 22.50
24.00
P
C
0.558
0.552
80
110
0.50
0.45
0.95 0.20 -0.20 0.30 -0.67 0.086
2 NIO 6.65 15 Mar '19 49 6.00
7.00
P
C
0.852
0.637
117
267
0.45
0.45
0.90 5.00
8.00
P
C
0.806
0.601
10
290
0.20
0.25
0.45 0.45 -0.45 0.55 -0.82 0.081
3 CORT 12.29 15 Feb '19 21 12.00
13.00
P
C
0.896
0.841
450
86
0.80
0.65
1.45 11.00
14.00
P
C
0.838
0.828
476
134
0.50
0.55
1.05 0.40 -0.40 0.60 -0.67 0.070
4 NVAX 2.19 15 Mar '19 49 2.00
2.50
P
C
2.601
2.398
1,931
468
0.60
0.60
1.20 1.50
3.00
P
C
2.699
2.231
50
139
0.45
0.50
0.95 0.25 -0.25 0.25 -1.00 0.068
5 GLUU 9.33 15 Feb '19 21 9.00
10.00
P
C
0.733
0.710
48
51
0.45
0.35
0.80 8.00
11.00
P
C
0.716
0.663
11
15
0.20
0.15
0.35 0.45 -0.45 0.55 -0.82 0.064
6 WLL 28.56 15 Feb '19 21 28.50
29.00
P
C
0.569
0.603
2
24
1.47
1.34
2.81 28.00
29.50
P
C
0.579
0.534
16
28
1.35
1.24
2.59 0.22 -0.22 0.28 -0.79 0.059
7 AAOI 17.45 8 Feb '19 14 17.00
17.50
P
C
0.591
0.626
4
5
0.52
0.71
1.23 16.50
18.00
P
C
0.593
0.567
8
29
0.49
0.59
1.08 0.15 -0.15 0.35 -0.43 0.058
8 MNK 21.65 1 Feb '19 7 21.50
22.00
P
C
0.674
0.505
43
20
0.50
0.40
0.90 21.00
22.50
P
C
0.601
0.522
2
4
0.60
0.45
1.05 (0.15) 0.15 0.65 0.23 0.055
9 STX 43.66 1 Feb '19 7 43.50
44.00
P
C
0.415
0.434
126
633
0.83
0.87
1.70 43.00
44.50
P
C
0.394
0.404
263
148
0.80
0.68
1.48 0.22 -0.22 0.28 -0.79 0.051
10 MJ 32.00 15 Mar '19 49 31.00
32.00
P
C
0.545
0.437
5
173
1.85
2.00
3.85 30.00
33.00
P
C
0.525
0.412
80
5
1.55
1.70
3.25 0.60 -0.60 0.40 -1.50 0.046
11 JNUG 9.33 22 Feb '19 28 9.00
9.50
P
C
0.766
0.762
8
289
0.59
0.66
1.25 8.50
10.00
P
C
0.745
0.741
1
64
0.43
0.55
0.98 0.27 -0.27 0.23 -1.17 0.043
12 CRON 16.02 1 Feb '19 7 16.00
16.50
P
C
0.871
0.790
784
813
0.72
0.49
1.21 15.50
17.00
P
C
0.828
0.792
202
1,137
0.50
0.35
0.85 0.36 -0.36 0.14 -2.57 0.041
13 FAS 57.11 1 Feb '19 7 57.00
57.50
P
C
0.487
0.479
28
85
1.28
1.15
2.43 56.50
58.00
P
C
0.481
0.445
2
176
1.30
1.13
2.43 (0.00)  0 0.50  0 0.039
14 VXXB 37.26 1 Feb '19 7 37.00
37.50
P
C
0.585
0.657
1,129
2,939
1.05
1.15
2.20 36.50
38.00
P
C
0.572
0.631
10,607
1,096
0.85
1.00
1.85 0.35 -0.35 0.15 -2.33 0.039
15 LB 27.65 1 Feb '19 7 27.50
28.00
P
C
0.375
0.363
22
49
0.40
0.35
0.75 27.00
28.50
P
C
0.368
0.334
42
379
0.35
0.25
0.60 0.15 -0.15 0.35 -0.43 0.036
16 ROKU 43.69 15 Feb '19 21 43.50
44.00
P
C
0.632
0.630
32
558
2.37
2.37
4.74 43.00
44.50
P
C
0.626
0.601
70
2
2.39
2.38
4.77 (0.03) 0.03 0.53 0.06 0.036
17 APO 27.91 1 Feb '19 7 27.50
28.00
P
C
0.397
0.417
5
10
0.35
0.50
0.85 27.00
28.50
P
C
0.394
0.385
1
151
0.35
0.45
0.80 0.05 -0.05 0.45 -0.11 0.035
18 AA 29.02 1 Feb '19 7 29.00
29.50
P
C
0.399
0.410
60
101
0.55
0.40
0.95 28.50
30.00
P
C
0.394
0.381
57
488
0.50
0.30
0.80 0.15 -0.15 0.35 -0.43 0.034
19 SCCO 32.24 15 Mar '19 49 32.00
33.00
P
C
0.357
0.313
78
1
1.45
0.90
2.35 31.00
34.00
P
C
0.358
0.278
5
2
1.20
0.80
2.00 0.35 -0.35 0.65 -0.54 0.034
20 PHM 26.96 15 Feb '19 21 26.50
27.00
P
C
0.377
0.350
200
154
0.67
0.83
1.50 26.00
27.50
P
C
0.362
0.331
250
271
0.54
0.70
1.24 0.26 -0.26 0.24 -1.08 0.034
21 TXN 104.41 1 Feb '19 7 104.00
105.00
P
C
0.312
0.201
150
171
1.37
0.81
2.18 103.00
106.00
P
C
0.281
0.199
49
38
1.18
0.56
1.74 0.44 -0.44 0.56 -0.79 0.034
22 CWH 14.58 15 Feb '19 21 14.00
15.00
P
C
0.629
0.578
16
4
0.55
0.60
1.15 13.00
16.00
P
C
0.612
0.563
100
31
0.35
0.35
0.70 0.45 -0.45 0.55 -0.82 0.033
23 PVTL 17.55 15 Mar '19 49 17.00
18.00
P
C
0.681
0.680
11
119
1.25
1.40
2.65 16.00
19.00
P
C
0.681
0.648
7
2
1.10
1.20
2.30 0.35 -0.35 0.65 -0.54 0.032
24 CY 14.00 15 Mar '19 49 13.00
14.00
P
C
0.379
0.390
38
392
0.30
0.70
1.00 12.00
16.00
P
C
0.407
0.331
110
14
0.20
0.15
0.35 0.65 -0.65 1.35 -0.48 0.031
25 SDS 37.84 1 Feb '19 7 37.50
38.00
P
C
0.286
0.333
25
1,220
0.40
0.55
0.95 37.00
38.50
P
C
0.255
0.332
99
132
0.29
0.44
0.73 0.22 -0.22 0.28 -0.79 0.031
26 PHM 26.96 1 Feb '19 7 26.50
27.00
P
C
0.464
0.449
43
40
0.45
0.57
1.02 26.00
27.50
P
C
0.469
0.414
118
136
0.32
0.45
0.77 0.25 -0.25 0.25 -1.00 0.031
27 PYX 12.67 15 Feb '19 21 12.50
15.00
P
C
1.153
1.172
89
243
1.20
0.60
1.80 10.00
17.50
P
C
1.137
1.160
3
173
0.35
0.30
0.65 1.15 -1.15 1.35 -0.85 0.028
28 MT 22.98 1 Feb '19 7 22.50
23.00
P
C
0.393
0.394
30
50
0.22
0.44
0.66 22.00
23.50
P
C
0.397
0.362
8
7
0.19
0.29
0.48 0.18 -0.18 0.32 -0.56 0.028
29 ETSY 55.00 15 Mar '19 49 50.00
55.00
P
C
0.684
0.660
22
294
3.00
5.20
8.20 49.00
65.00
P
C
0.689
0.627
251
130
2.85
1.90
4.75 3.45 -3.45 6.55 -0.53 0.028
30 QRVO 63.38 15 Feb '19 21 62.50
65.00
P
C
0.343
0.678
23
313
1.50
3.20
4.70 60.00
67.50
P
C
0.379
0.613
9
44
1.05
2.20
3.25 1.45 -1.45 1.05 -1.38 0.028
31 KSS 70.70 1 Feb '19 7 70.50
71.00
P
C
0.330
0.305
25
16
1.05
1.00
2.05 70.00
71.50
P
C
0.314
0.294
66
44
0.95
0.90
1.85 0.20 -0.20 0.30 -0.67 0.027
32 GPS 25.68 8 Feb '19 14 25.50
26.00
P
C
0.359
0.351
8
8
0.55
0.51
1.06 25.00
26.50
P
C
0.342
0.341
38
22
0.42
0.40
0.82 0.24 -0.24 0.26 -0.92 0.027
33 ETSY 55.00 15 Feb '19 21 50.00
55.00
P
C
0.537
0.475
198
39
0.85
2.40
3.25 49.00
65.00
P
C
0.560
0.425
22
28
0.80
0.20
1.00 2.25 -2.25 7.75 -0.29 0.027
34 HON 141.71 1 Feb '19 7 141.00
142.00
P
C
0.294
0.287
10
18
1.83
1.90
3.73 140.00
143.00
P
C
0.283
0.271
13
33
1.70
1.75
3.45 0.28 -0.28 0.72 -0.39 0.027
35 CSIQ 19.51 15 Feb '19 21 19.50
20.00
P
C
0.445
0.421
46
305
0.75
0.50
1.25 19.00
20.50
P
C
0.437
0.403
14
18
0.65
0.45
1.10 0.15 -0.15 0.35 -0.43 0.027
36 CLF 9.61 8 Feb '19 14 9.50
10.00
P
C
0.715
0.702
94
505
0.46
0.35
0.81 9.00
10.50
P
C
0.699
0.692
187
108
0.29
0.22
0.51 0.30 -0.30 0.20 -1.50 0.026
37 ROKU 43.69 1 Feb '19 7 43.50
44.00
P
C
0.645
0.644
24
675
1.39
1.36
2.75 43.00
44.50
P
C
0.631
0.633
712
436
1.26
1.21
2.47 0.28 -0.28 0.22 -1.27 0.026
38 ETSY 55.00 15 Feb '19 21 50.00
55.00
P
C
0.537
0.475
198
39
0.85
2.40
3.25 49.00
60.00
P
C
0.560
0.428
22
97
0.80
0.70
1.50 1.75 -1.75 3.25 -0.54 0.025
39 RRC 11.27 15 Feb '19 21 11.00
11.50
P
C
0.464
0.465
52
10
0.30
0.35
0.65 10.50
12.00
P
C
0.473
0.430
1
123
0.25
0.25
0.50 0.15 -0.15 0.35 -0.43 0.025
40 ARNC 18.54 15 Feb '19 21 18.50
19.00
P
C
0.520
0.547
318
1,483
0.85
0.75
1.60 18.00
19.50
P
C
0.500
0.542
105
11
0.76
0.65
1.41 0.19 -0.19 0.31 -0.61 0.025
41 SNAP 6.40 22 Feb '19 28 6.00
6.50
P
C
0.785
0.742
26
245
0.33
0.45
0.78 5.50
7.00
P
C
0.776
0.727
38
325
0.19
0.31
0.50 0.28 -0.28 0.22 -1.27 0.024
42 PM 72.73 1 Feb '19 7 72.50
73.00
P
C
0.265
0.281
11
52
0.91
0.91
1.82 72.00
73.50
P
C
0.261
0.260
116
75
0.79
0.74
1.53 0.29 -0.29 0.21 -1.38 0.024
43 MJ 32.00 15 Mar '19 49 31.00
32.00
P
C
0.545
0.437
5
173
1.85
2.00
3.85 30.00
34.00
P
C
0.525
0.435
80
27
1.55
1.35
2.90 0.95 -0.95 1.05 -0.90 0.023
44 FEYE 17.65 8 Feb '19 14 17.50
18.00
P
C
0.666
0.686
208
51
0.82
0.76
1.58 17.00
18.50
P
C
0.668
0.662
29
24
0.64
0.58
1.22 0.36 -0.36 0.14 -2.57 0.022
45 AMBA 38.42 1 Feb '19 7 38.00
38.50
P
C
0.448
0.447
29
29
0.65
0.85
1.50 37.50
39.00
P
C
0.435
0.438
16
36
0.60
0.75
1.35 0.15 -0.15 0.35 -0.43 0.022
46 KRE 53.47 1 Feb '19 7 53.00
53.50
P
C
0.228
0.230
157
260
0.40
0.61
1.01 52.50
54.00
P
C
0.227
0.209
72
110
0.35
0.45
0.80 0.21 -0.21 0.29 -0.72 0.022
47 TECK 22.93 15 Feb '19 21 22.50
23.00
P
C
0.423
0.441
12
21
0.69
0.89
1.58 22.00
23.50
P
C
0.419
0.424
22
4
0.58
0.72
1.30 0.28 -0.28 0.22 -1.27 0.021
48 WDC 43.16 1 Feb '19 7 43.00
43.50
P
C
0.491
0.485
863
748
1.02
0.94
1.96 42.50
44.00
P
C
0.482
0.474
850
1,792
0.90
0.86
1.76 0.20 -0.20 0.30 -0.67 0.021
49 CY 14.00 15 Mar '19 49 14.00
15.00
P
C
0.363
0.368
19
437
0.70
0.35
1.05 13.00
16.00
P
C
0.379
0.331
38
14
0.40
0.15
0.55 0.50 -0.50 0.50 -1.00 0.020
50 BBBY 14.80 15 Feb '19 21 14.50
15.00
P
C
0.427
0.445
35
2,187
0.43
0.50
0.93 14.00
15.50
P
C
0.434
0.419
37
8
0.35
0.37
0.72 0.21 -0.21 0.29 -0.72 0.020
51 ETSY 55.00 15 Mar '19 49 50.00
55.00
P
C
0.684
0.660
22
294
3.00
5.20
8.20 49.00
60.00
P
C
0.689
0.635
251
53
2.85
3.30
6.15 2.05 -2.05 2.95 -0.69 0.020
52 CSIQ 19.51 1 Feb '19 7 19.50
20.00
P
C
0.450
0.441
83
798
0.40
0.20
0.60 19.00
20.50
P
C
0.423
0.448
11
3
0.35
0.20
0.55 0.05 -0.05 0.45 -0.11 0.019
53 DRIP 10.95 15 Feb '19 21 10.00
11.00
P
C
0.924
0.978
47
127
0.45
0.90
1.35 9.00
12.00
P
C
0.882
1.001
5
28
0.25
0.70
0.95 0.40 -0.40 0.60 -0.67 0.019
54 MDLZ 43.03 1 Feb '19 7 43.00
43.50
P
C
0.410
0.284
101
150
0.93
0.41
1.34 42.50
44.00
P
C
0.394
0.282
67
3
0.72
0.33
1.05 0.29 -0.29 0.21 -1.38 0.019
55 WLL 28.56 1 Feb '19 7 28.50
29.00
P
C
0.546
0.587
42
16
0.79
0.64
1.43 28.00
29.50
P
C
0.545
0.570
30
122
0.72
0.56
1.28 0.15 -0.15 0.35 -0.43 0.018
56 PNC 124.92 1 Feb '19 7 124.00
125.00
P
C
0.219
0.206
32
21
0.87
1.32
2.19 123.00
126.00
P
C
0.216
0.192
6
32
0.79
0.99
1.78 0.41 -0.41 0.59 -0.69 0.018
57 PTC 81.45 15 Feb '19 21 80.00
82.50
P
C
0.295
0.324
10
51
1.50
1.70
3.20 77.50
85.00
P
C
0.312
0.289
14
11
1.05
1.00
2.05 1.15 -1.15 1.35 -0.85 0.018
58 CRM 149.74 1 Feb '19 7 149.00
150.00
P
C
0.291
0.289
81
648
1.95
2.18
4.13 148.00
152.50
P
C
0.286
0.276
131
767
1.63
1.26
2.89 1.24 -1.24 1.26 -0.98 0.018
59 M 25.51 22 Feb '19 28 25.50
26.00
P
C
0.354
0.360
50
416
0.91
0.75
1.66 25.00
26.50
P
C
0.350
0.347
80
11
0.77
0.64
1.41 0.25 -0.25 0.25 -1.00 0.018
60 PFE 40.64 8 Feb '19 14 40.50
41.00
P
C
0.334
0.227
71
255
0.90
0.53
1.43 40.00
41.50
P
C
0.323
0.221
39
199
0.77
0.39
1.16 0.27 -0.27 0.23 -1.17 0.017
61 GPS 25.68 15 Feb '19 21 25.50
26.00
P
C
0.350
0.356
5
375
0.70
0.67
1.37 25.00
26.50
P
C
0.345
0.344
1
3
0.59
0.55
1.14 0.23 -0.23 0.27 -0.85 0.017
62 PNC 124.92 8 Feb '19 14 124.00
125.00
P
C
0.209
0.225
17
8
1.52
1.92
3.44 123.00
126.00
P
C
0.204
0.213
6
9
1.30
1.67
2.97 0.47 -0.47 0.53 -0.89 0.017
63 IQ 19.95 22 Feb '19 28 19.50
20.00
P
C
0.618
0.646
1
212
1.09
1.33
2.42 19.00
20.50
P
C
0.625
0.621
51
28
0.95
1.20
2.15 0.27 -0.27 0.23 -1.17 0.017
64 RIO 52.26 15 Mar '19 49 50.00
52.50
P
C
0.367
0.259
267
14
1.65
1.80
3.45 47.50
55.00
P
C
0.365
0.244
4
20
1.00
0.95
1.95 1.50 -1.50 1.00 -1.50 0.017
65 XME 29.44 1 Feb '19 7 29.00
29.50
P
C
0.283
0.294
1,018
31
0.25
0.39
0.64 28.50
30.00
P
C
0.296
0.264
11
107
0.17
0.23
0.40 0.24 -0.24 0.26 -0.92 0.017
66 SLCA 14.04 15 Mar '19 49 14.00
15.00
P
C
0.647
0.625
21
39
1.25
0.85
2.10 13.00
16.00
P
C
0.647
0.608
21
27
0.90
0.60
1.50 0.60 -0.60 0.40 -1.50 0.017
67 LRCX 165.49 1 Feb '19 7 165.00
167.50
P
C
0.343
0.326
153
656
2.65
1.95
4.60 162.50
170.00
P
C
0.324
0.328
174
894
1.99
1.46
3.45 1.15 -1.15 1.35 -0.85 0.017
68 M 25.51 1 Mar '19 35 25.50
26.00
P
C
0.479
0.480
5
25
1.38
1.26
2.64 25.00
26.50
P
C
0.465
0.477
10
35
1.26
1.10
2.36 0.28 -0.28 0.22 -1.27 0.017
69 COP 66.99 15 Feb '19 21 66.50
67.00
P
C
0.303
0.281
28
24
1.59
1.68
3.27 66.00
67.50
P
C
0.301
0.266
44
86
1.52
1.51
3.03 0.24 -0.24 0.26 -0.92 0.017
70 TPR 37.50 1 Feb '19 7 37.50
38.00
P
C
0.290
0.296
130
3
0.50
0.35
0.85 37.00
38.50
P
C
0.300
0.269
14
1
0.50
0.25
0.75 0.10 -0.10 0.40 -0.25 0.017
71 Z 32.55 8 Feb '19 14 32.50
33.00
P
C
0.404
0.410
26
173
0.90
0.75
1.65 32.00
33.50
P
C
0.397
0.400
58
1
0.90
0.70
1.60 0.05 -0.05 0.45 -0.11 0.017
72 NVO 46.36 15 Feb '19 21 46.00
47.00
P
C
0.300
0.319
632
1
1.05
0.95
2.00 45.00
48.00
P
C
0.300
0.302
1
1
0.85
0.75
1.60 0.40 -0.40 0.60 -0.67 0.017
73 HOG 36.88 1 Feb '19 7 36.50
37.00
P
C
0.617
0.588
16
10
1.00
1.09
2.09 36.00
37.50
P
C
0.627
0.562
7
39
0.90
1.05
1.95 0.14 -0.14 0.36 -0.39 0.017
74 ARWR 13.72 15 Feb '19 21 13.00
14.00
P
C
0.881
0.857
89
10
0.75
0.85
1.60 12.00
15.00
P
C
0.900
0.821
7
89
0.55
0.70
1.25 0.35 -0.35 0.65 -0.54 0.017
75 MET 45.47 1 Feb '19 7 45.00
45.50
P
C
0.209
0.225
3,042
24
0.31
0.47
0.78 44.50
46.00
P
C
0.221
0.196
2
19
0.22
0.30
0.52 0.26 -0.26 0.24 -1.08 0.016
76 BOX 20.20 15 Feb '19 21 20.00
21.00
P
C
0.409
0.385
24
132
0.60
0.40
1.00 19.00
22.00
P
C
0.402
0.376
26
59
0.35
0.20
0.55 0.45 -0.45 0.55 -0.82 0.016
77 AXP 100.77 1 Mar '19 35 100.00
101.00
P
C
0.175
0.199
4
1
1.78
2.17
3.95 99.50
102.00
P
C
0.176
0.182
3
19
1.79
1.91
3.70 0.25 -0.25 0.75 -0.33 0.016
78 NUE 58.10 15 Feb '19 21 58.00
58.50
P
C
0.283
0.307
4
10
1.40
1.38
2.78 57.50
59.00
P
C
0.277
0.296
17
13
1.35
1.29
2.64 0.14 -0.14 0.36 -0.39 0.016
79 VOD 17.97 15 Feb '19 21 17.50
18.00
P
C
0.295
0.278
408
171
0.25
0.43
0.68 17.00
18.50
P
C
0.293
0.265
96
28
0.18
0.26
0.44 0.24 -0.24 0.26 -0.92 0.016
80 SDS 37.84 15 Feb '19 21 37.50
38.00
P
C
0.295
0.322
51
106
0.83
1.02
1.85 37.00
38.50
P
C
0.281
0.320
2
24
0.66
0.96
1.62 0.23 -0.23 0.27 -0.85 0.015
81 SGMS 24.49 15 Mar '19 49 24.00
25.00
P
C
0.841
0.859
3
8
2.65
2.70
5.35 23.00
26.00
P
C
0.843
0.842
50
1
2.30
2.50
4.80 0.55 -0.55 0.45 -1.22 0.015
82 RDFN 16.71 15 Feb '19 21 16.00
17.00
P
C
0.663
0.582
22
36
0.55
0.60
1.15 15.00
18.00
P
C
0.686
0.544
120
32
0.50
0.55
1.05 0.10 -0.10 0.90 -0.11 0.015
83 CRC 20.32 15 Feb '19 21 20.00
21.00
P
C
0.795
0.768
21
44
1.30
1.10
2.40 19.00
22.00
P
C
0.795
0.752
9
169
1.00
0.90
1.90 0.50 -0.50 0.50 -1.00 0.015
84 BGS 26.67 15 Mar '19 49 25.00
27.50
P
C
0.439
0.391
26
104
0.90
1.05
1.95 22.50
30.00
P
C
0.467
0.348
11
11
0.40
0.45
0.85 1.10 -1.10 1.40 -0.79 0.015
85 UAL 84.14 22 Feb '19 28 84.00
85.00
P
C
0.275
0.287
48
37
2.34
2.15
4.49 83.00
86.00
P
C
0.276
0.271
23
14
2.11
1.83
3.94 0.55 -0.55 0.45 -1.22 0.015
86 AMD 21.93 8 Feb '19 14 21.50
22.00
P
C
0.930
0.924
554
878
1.35
1.54
2.89 21.00
22.50
P
C
0.929
0.911
654
249
1.15
1.33
2.48 0.41 -0.41 0.09 -4.56 0.015
87 CL 61.84 22 Feb '19 28 61.50
62.00
P
C
0.186
0.216
22
5
0.97
1.18
2.15 61.00
62.50
P
C
0.196
0.191
8
5
1.01
1.19
2.20 (0.05) 0.05 0.55 0.09 0.015
88 PCG 11.77 8 Feb '19 14 11.00
12.00
P
C
2.165
1.909
203
10,401
1.45
1.55
3.00 10.00
13.00
P
C
2.135
1.925
844
253
1.20
1.45
2.65 0.35 -0.35 0.65 -0.54 0.014
89 UNG 27.39 1 Feb '19 7 27.00
27.50
P
C
0.580
0.629
45
55
0.66
0.83
1.49 26.50
28.00
P
C
0.558
0.637
246
186
0.54
0.82
1.36 0.13 -0.13 0.37 -0.35 0.014
90 PAGS 22.93 15 Mar '19 49 22.50
25.00
P
C
0.623
0.632
5
13
1.80
1.20
3.00 20.00
27.50
P
C
0.646
0.595
10
27
0.95
0.65
1.60 1.40 -1.40 1.10 -1.27 0.014
91 FLIR 46.91 15 Feb '19 21 46.00
47.00
P
C
0.387
0.388
7
289
1.05
1.60
2.65 45.00
48.00
P
C
0.389
0.372
16
171
1.05
1.30
2.35 0.30 -0.30 0.70 -0.43 0.014
92 MTCH 52.37 15 Mar '19 49 50.00
53.00
P
C
0.529
0.507
26
83
2.65
3.50
6.15 49.00
55.00
P
C
0.519
0.503
3
17
2.50
2.90
5.40 0.75 -0.75 1.25 -0.60 0.014
93 NUGT 17.43 15 Feb '19 21 17.00
17.50
P
C
0.713
0.706
185
428
0.92
1.10
2.02 16.50
18.00
P
C
0.713
0.692
18
478
0.76
0.94
1.70 0.32 -0.32 0.18 -1.78 0.013
94 LLY 114.97 1 Feb '19 7 114.00
115.00
P
C
0.209
0.210
77
35
0.83
1.22
2.05 113.00
116.00
P
C
0.221
0.186
61
41
0.76
0.97
1.73 0.32 -0.32 0.68 -0.47 0.013
95 MO 44.24 1 Mar '19 35 44.00
44.50
P
C
0.279
0.283
25
21
1.29
1.25
2.54 43.50
45.00
P
C
0.280
0.270
3
21
1.21
1.27
2.48 0.06 -0.06 0.44 -0.14 0.013
96 MSFT 106.20 8 Feb '19 14 106.00
107.00
P
C
0.286
0.376
176
304
2.11
2.72
4.83 105.00
108.00
P
C
0.284
0.365
87
1,050
2.00
2.42
4.42 0.41 -0.41 0.59 -0.69 0.013
97 KSS 70.70 15 Feb '19 21 70.50
71.00
P
C
0.319
0.313
10
162
1.95
1.90
3.85 70.00
71.50
P
C
0.313
0.305
432
148
1.85
1.80
3.65 0.20 -0.20 0.30 -0.67 0.013
98 RDFN 16.71 15 Mar '19 49 16.00
17.00
P
C
0.664
0.564
1
6
1.05
1.10
2.15 15.00
18.00
P
C
0.652
0.563
2
15
0.90
1.00
1.90 0.25 -0.25 0.75 -0.33 0.013
99 PGR 65.30 15 Mar '19 49 65.00
67.50
P
C
0.348
0.128
3
11
3.00
0.35
3.35 62.50
70.00
P
C
0.310
0.153
142
4
1.90
0.25
2.15 1.20 -1.20 1.30 -0.92 0.013
100 YNDX 33.60 1 Feb '19 7 33.50
34.00
P
C
0.350
0.337
23
147
0.50
0.40
0.90 33.00
34.50
P
C
0.343
0.332
6
49
0.45
0.35
0.80 0.10 -0.10 0.40 -0.25 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.