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 May 29, 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 SOXS 7.55 19 Jul '19 51 7.00
8.00
P
C
0.881
0.989
7
289
0.65
0.80
1.45 6.00
9.00
P
C
0.796
0.968
2
32
0.30
0.70
1.00 0.45 -0.45 0.55 -0.82 0.106
2 TLYS 10.13 19 Jul '19 51 10.00
11.50
P
C
0.679
0.650
34
234
0.85
0.35
1.20 9.00
12.50
P
C
0.638
0.594
584
8
0.50
0.40
0.90 0.30 -0.30 0.70 -0.43 0.097
3 REMX 15.34 19 Jul '19 51 15.00
16.00
P
C
0.552
0.580
56
131
0.90
1.00
1.90 14.00
17.00
P
C
0.527
0.575
20
277
0.65
0.80
1.45 0.45 -0.45 0.55 -0.82 0.030
4 TRGP 39.11 19 Jul '19 51 39.00
40.00
P
C
0.303
0.327
7
14
1.65
1.45
3.10 38.00
41.00
P
C
0.315
0.304
14
3
1.35
1.20
2.55 0.55 -0.55 0.45 -1.22 0.012
5 IPG 21.70 19 Jul '19 51 21.00
22.00
P
C
0.286
0.232
2
12
0.55
0.55
1.10 20.00
23.00
P
C
0.293
0.216
4
2
0.35
0.30
0.65 0.45 -0.45 0.55 -0.82 0.010
6 WU 19.36 16 Aug '19 79 19.00
20.00
P
C
0.225
0.196
20
40
0.55
0.35
0.90 18.00
21.00
P
C
0.234
0.179
20
10
0.35
0.25
0.60 0.30 -0.30 0.70 -0.43 0.009
7 CGC 42.48 5 Jul '19 37 42.00
42.50
P
C
0.528
0.476
5
13
2.46
2.45
4.91 41.50
43.00
P
C
0.529
0.466
3
6
2.44
2.34
4.78 0.13 -0.13 0.37 -0.35 0.009
8 XLF 26.50 5 Jul '19 37 26.50
27.00
P
C
0.205
0.172
2
8
0.65
0.35
1.00 26.00
27.50
P
C
0.211
0.157
2
1
0.50
0.21
0.71 0.29 -0.29 0.21 -1.38 0.009
9 MU 33.29 5 Jul '19 37 33.00
33.50
P
C
0.525
0.548
11
2
2.02
2.16
4.18 32.50
34.00
P
C
0.526
0.537
14
8
1.85
1.99
3.84 0.34 -0.34 0.16 -2.13 0.008
10 ACB 8.12 5 Jul '19 37 8.00
8.50
P
C
0.557
0.441
4
15
0.45
0.25
0.70 7.50
9.00
P
C
0.534
0.456
2
25
0.30
0.20
0.50 0.20 -0.20 0.30 -0.67 0.007
11 CNC 56.23 19 Jul '19 51 55.00
57.50
P
C
0.415
0.447
1,192
127
2.80
3.10
5.90 52.50
60.00
P
C
0.416
0.440
15
30,415
1.95
2.30
4.25 1.65 -1.65 0.85 -1.94 0.007
12 SPXU 33.13 19 Jul '19 51 33.00
34.00
P
C
0.517
0.506
2
134
2.40
2.05
4.45 32.00
35.00
P
C
0.496
0.522
6
54
1.95
1.90
3.85 0.60 -0.60 0.40 -1.50 0.006
13 D 75.22 19 Jul '19 51 75.00
77.50
P
C
0.221
0.159
136
53
2.30
0.85
3.15 72.50
80.00
P
C
0.226
0.148
111
39
1.40
0.40
1.80 1.35 -1.35 1.15 -1.17 0.006
14 BHGE 21.70 19 Jul '19 51 21.00
22.00
P
C
0.362
0.365
3
18
0.75
1.00
1.75 20.00
23.00
P
C
0.374
0.348
1
1
0.55
0.70
1.25 0.50 -0.50 0.50 -1.00 0.006
15 UBER 39.94 5 Jul '19 37 39.50
40.00
P
C
0.550
0.537
11
2
2.45
2.60
5.05 39.00
40.50
P
C
0.554
0.527
1
25
2.45
2.50
4.95 0.10 -0.10 0.40 -0.25 0.006
16 OMC 77.50 19 Jul '19 51 75.00
77.50
P
C
0.264
0.215
4
5
1.80
2.40
4.20 72.50
82.50
P
C
0.271
0.203
3
44
1.20
0.80
2.00 2.20 -2.20 2.80 -0.79 0.005
17 CAG 27.25 19 Jul '19 51 27.00
28.00
P
C
0.328
0.340
72
38
1.15
1.00
2.15 26.00
29.00
P
C
0.340
0.323
6
341
0.85
0.75
1.60 0.55 -0.55 0.45 -1.22 0.005
18 FB 182.19 5 Jul '19 37 180.00
182.50
P
C
0.271
0.284
13
128
5.10
6.40
11.50 177.50
185.00
P
C
0.276
0.274
9
219
4.30
5.25
9.55 1.95 -1.95 0.55 -3.55 0.004
19 BABA 152.48 5 Jul '19 37 150.00
152.50
P
C
0.334
0.346
275
47
5.10
6.65
11.75 149.00
155.00
P
C
0.335
0.340
590
15
4.90
5.55
10.45 1.30 -1.30 1.20 -1.08 0.004
20 PVH 99.25 19 Jul '19 51 95.00
100.00
P
C
0.404
0.418
13
49
3.70
5.70
9.40 90.00
105.00
P
C
0.418
0.400
48
27
2.40
3.80
6.20 3.20 -3.20 1.80 -1.78 0.004
21 JPM 108.22 5 Jul '19 37 108.00
109.00
P
C
0.238
0.212
22
687
3.10
2.52
5.62 107.00
110.00
P
C
0.241
0.205
13
20
2.73
2.08
4.81 0.81 -0.81 0.19 -4.26 0.004
22 TSM 37.69 19 Jul '19 51 37.00
38.00
P
C
0.370
0.238
12
12
1.65
1.15
2.80 36.00
39.00
P
C
0.372
0.232
9
3
1.35
0.85
2.20 0.60 -0.60 0.40 -1.50 0.004
23 AMD 28.09 5 Jul '19 37 28.00
28.50
P
C
0.505
0.519
51
47
1.73
1.65
3.38 27.50
29.00
P
C
0.506
0.516
68
186
1.52
1.48
3.00 0.38 -0.38 0.12 -3.17 0.004
24 DELL 66.20 19 Jul '19 51 65.00
67.50
P
C
0.382
0.392
22
2
3.00
3.20
6.20 62.50
70.00
P
C
0.391
0.379
2
48
2.25
2.30
4.55 1.65 -1.65 0.85 -1.94 0.004
25 SMH 98.50 5 Jul '19 37 98.50
99.00
P
C
0.291
0.334
11
2
3.55
3.85
7.40 98.00
99.50
P
C
0.291
0.330
15
9
3.45
3.75
7.20 0.20 -0.20 0.30 -0.67 0.004
26 MKC 153.01 19 Jul '19 51 150.00
155.00
P
C
0.244
0.229
4
10
3.90
4.20
8.10 145.00
160.00
P
C
0.249
0.220
52
7
2.70
2.50
5.20 2.90 -2.90 2.10 -1.38 0.004
27 VNQ 86.03 19 Jul '19 51 86.00
87.00
P
C
0.157
0.116
33
12
1.90
1.00
2.90 85.00
88.00
P
C
0.158
0.111
9
41
1.60
0.75
2.35 0.55 -0.55 0.45 -1.22 0.004
28 HA 25.49 19 Jul '19 51 25.00
26.00
P
C
0.409
0.414
1,031
2
1.20
1.30
2.50 24.00
27.00
P
C
0.424
0.395
60
3
1.00
1.05
2.05 0.45 -0.45 0.55 -0.82 0.004
29 NVS 85.81 19 Jul '19 51 85.00
87.50
P
C
0.179
0.195
14
38
1.80
1.65
3.45 82.50
90.00
P
C
0.190
0.181
7
226
1.15
0.95
2.10 1.35 -1.35 1.15 -1.17 0.003
30 AXP 117.01 5 Jul '19 37 117.00
118.00
P
C
0.203
0.197
5
1
2.93
2.43
5.36 116.00
119.00
P
C
0.205
0.191
23
5
2.56
2.03
4.59 0.77 -0.77 0.23 -3.35 0.003
31 TXN 104.15 5 Jul '19 37 104.00
105.00
P
C
0.275
0.284
16
7
3.50
3.30
6.80 103.00
106.00
P
C
0.278
0.279
44
12
3.15
2.91
6.06 0.74 -0.74 0.26 -2.85 0.003
32 CLVS 15.90 19 Jul '19 51 15.00
16.00
P
C
0.770
0.758
86
4
1.25
1.70
2.95 14.00
17.00
P
C
0.759
0.766
9
1
0.95
1.45
2.40 0.55 -0.55 0.45 -1.22 0.003
33 LEVI 21.28 19 Jul '19 51 21.00
22.00
P
C
0.394
0.386
2
12
1.05
0.90
1.95 20.00
23.00
P
C
0.403
0.373
2
60
0.75
0.65
1.40 0.55 -0.55 0.45 -1.22 0.003
34 EIX 58.67 19 Jul '19 51 57.50
60.00
P
C
0.327
0.262
8
6
2.20
1.60
3.80 55.00
62.50
P
C
0.337
0.250
42
1
1.55
1.00
2.55 1.25 -1.25 1.25 -1.00 0.003
35 FEZ 36.50 5 Jul '19 37 36.50
37.00
P
C
0.235
0.120
30
1
1.03
0.32
1.35 35.50
37.50
P
C
0.236
0.117
5
5
0.68
0.23
0.91 0.44 -0.44 0.56 -0.79 0.002
36 SPY 278.26 5 Jul '19 37 278.00
279.00
P
C
0.176
0.158
338
45
6.04
5.25
11.29 277.50
280.00
P
C
0.177
0.155
467
29
5.87
4.72
10.59 0.70 -0.70 0.30 -2.33 0.002
37 TRUP 30.99 16 Aug '19 79 30.00
35.00
P
C
0.610
0.478
1
11
2.60
1.20
3.80 25.00
40.00
P
C
0.620
0.466
3
10
1.15
0.65
1.80 2.00 -2.00 3.00 -0.67 0.002
38 DRI 115.93 19 Jul '19 51 115.00
120.00
P
C
0.283
0.262
24
61
4.30
2.80
7.10 110.00
125.00
P
C
0.296
0.248
12
29
2.65
1.50
4.15 2.95 -2.95 2.05 -1.44 0.002
39 CLF 9.05 5 Jul '19 37 9.00
9.50
P
C
0.507
0.481
100
75
0.54
0.35
0.89 8.50
10.00
P
C
0.506
0.480
901
70
0.36
0.25
0.61 0.28 -0.28 0.22 -1.27 0.002
40 MMM 161.40 5 Jul '19 37 160.00
162.50
P
C
0.218
0.232
3
10
3.60
4.10
7.70 157.50
165.00
P
C
0.221
0.228
3
25
2.97
3.25
6.22 1.48 -1.48 1.02 -1.45 0.002
41 ZEN 84.20 19 Jul '19 51 80.00
85.00
P
C
0.412
0.418
6
34
3.10
4.80
7.90 75.00
90.00
P
C
0.430
0.399
48
38
1.90
2.90
4.80 3.10 -3.10 1.90 -1.63 0.001
42 DECK 151.25 19 Jul '19 51 150.00
155.00
P
C
0.305
0.319
122
1
5.90
5.40
11.30 145.00
160.00
P
C
0.315
0.307
2
27
4.40
3.80
8.20 3.10 -3.10 1.90 -1.63 0.001
43 CRM 152.89 5 Jul '19 37 152.50
155.00
P
C
0.373
0.382
5
12
6.95
6.40
13.35 150.00
157.50
P
C
0.382
0.372
6
4
6.05
5.35
11.40 1.95 -1.95 0.55 -3.55 0.001
44 CB 145.96 16 Aug '19 79 145.00
150.00
P
C
0.181
0.160
102
16
4.20
2.60
6.80 140.00
155.00
P
C
0.194
0.147
1
2
2.75
1.25
4.00 2.80 -2.80 2.20 -1.27 0.001
45 DE 141.13 5 Jul '19 37 141.00
142.00
P
C
0.295
0.276
4
22
5.15
4.50
9.65 140.00
143.00
P
C
0.296
0.274
57
4
4.80
4.15
8.95 0.70 -0.70 0.30 -2.33 0.001
46 OMC 77.50 19 Jul '19 51 75.00
77.50
P
C
0.264
0.215
4
5
1.80
2.40
4.20 72.50
80.00
P
C
0.271
0.208
3
3
1.20
1.55
2.75 1.45 -1.45 1.05 -1.38 0.001
47 QQQ 176.03 5 Jul '19 37 176.00
176.50
P
C
0.216
0.217
307
73
4.76
4.62
9.38 175.50
177.00
P
C
0.217
0.215
4
353
4.59
4.40
8.99 0.39 -0.39 0.11 -3.55 0.001
48 MSFT 124.94 5 Jul '19 37 124.00
125.00
P
C
0.226
0.239
17
300
3.05
3.70
6.75 123.00
126.00
P
C
0.229
0.235
10
51
2.74
3.30
6.04 0.71 -0.71 0.29 -2.45 0.000
49 XOM 72.16 5 Jul '19 37 72.00
72.50
P
C
0.195
0.209
21
4
1.68
1.74
3.42 71.50
73.00
P
C
0.199
0.205
13
12
1.51
1.53
3.04 0.38 -0.38 0.12 -3.17 0.000
50 MHK 138.54 19 Jul '19 51 135.00
140.00
P
C
0.296
0.297
109
2
4.20
5.30
9.50 130.00
145.00
P
C
0.308
0.285
3
5
2.90
3.50
6.40 3.10 -3.10 1.90 -1.63 0.000
51 V 162.73 5 Jul '19 37 162.50
165.00
P
C
0.192
0.196
60
19
3.80
3.00
6.80 160.00
167.50
P
C
0.202
0.185
20
12
2.93
2.00
4.93 1.87 -1.87 0.63 -2.97 -0.000
52 O 68.80 19 Jul '19 51 67.50
70.00
P
C
0.189
0.161
27
46
1.20
1.00
2.20 65.00
72.50
P
C
0.198
0.153
4
25
0.70
0.45
1.15 1.05 -1.05 1.45 -0.72 -0.000
53 ROST 90.30 16 Aug '19 79 90.00
92.50
P
C
0.245
0.246
19
19
3.80
3.10
6.90 87.50
95.00
P
C
0.253
0.238
4
7
3.00
2.35
5.35 1.55 -1.55 0.95 -1.63 -0.000
54 TWTR 36.85 5 Jul '19 37 36.50
37.00
P
C
0.380
0.395
16
7
1.57
1.76
3.33 36.00
37.50
P
C
0.382
0.393
3
31
1.40
1.57
2.97 0.36 -0.36 0.14 -2.57 -0.000
55 INTC 44.23 5 Jul '19 37 44.00
44.50
P
C
0.284
0.295
25
198
1.46
1.52
2.98 43.50
45.00
P
C
0.289
0.291
6
53
1.28
1.31
2.59 0.39 -0.39 0.11 -3.55 -0.000
56 GPS 20.83 5 Jul '19 37 20.50
21.00
P
C
0.548
0.554
19
5
1.25
1.36
2.61 20.00
21.50
P
C
0.552
0.551
14
2
1.07
1.20
2.27 0.34 -0.34 0.16 -2.12 -0.000
57 GS 188.05 5 Jul '19 37 187.50
190.00
P
C
0.253
0.264
19
2
5.65
5.35
11.00 185.00
192.50
P
C
0.260
0.258
6
12
4.80
4.35
9.15 1.85 -1.85 0.65 -2.85 -0.000
58 GILD 63.37 5 Jul '19 37 63.00
63.50
P
C
0.273
0.222
3
2
1.93
1.70
3.63 62.50
64.00
P
C
0.274
0.222
2
14
1.84
1.54
3.38 0.25 -0.25 0.25 -1.00 -0.000
59 EWZ 40.92 19 Jul '19 51 40.50
41.00
P
C
0.348
0.279
100
580
1.88
1.66
3.54 40.00
41.50
P
C
0.350
0.278
318
1,030
1.69
1.46
3.15 0.39 -0.39 0.11 -3.55 -0.000
60 IBM 129.69 5 Jul '19 37 129.00
130.00
P
C
0.209
0.227
8
1
3.00
3.50
6.50 128.00
131.00
P
C
0.216
0.220
10
9
2.81
3.10
5.91 0.59 -0.59 0.41 -1.44 -0.000
61 WMT 102.12 5 Jul '19 37 102.00
103.00
P
C
0.160
0.176
10
718
1.98
1.85
3.83 101.00
104.00
P
C
0.165
0.171
7
1
1.63
1.46
3.09 0.74 -0.74 0.26 -2.85 -0.000
62 C 63.71 5 Jul '19 37 63.50
64.00
P
C
0.265
0.277
10
4
2.01
2.09
4.10 63.00
64.50
P
C
0.270
0.273
301
2
1.84
1.88
3.72 0.38 -0.38 0.12 -3.17 -0.000
63 CVS 52.52 5 Jul '19 37 52.50
53.00
P
C
0.278
0.295
5
1
1.81
1.72
3.53 52.00
53.50
P
C
0.281
0.293
102
5
1.64
1.55
3.19 0.34 -0.34 0.16 -2.13 -0.001
64 UBNT 123.58 19 Jul '19 51 120.00
125.00
P
C
0.404
0.392
1
12
5.50
6.40
11.90 115.00
130.00
P
C
0.422
0.375
1
1
4.10
4.50
8.60 3.30 -3.30 1.70 -1.94 -0.001
65 GLD 120.87 5 Jul '19 37 120.50
121.00
P
C
0.074
0.089
88
195
0.94
1.30
2.24 120.00
121.50
P
C
0.075
0.089
41
86
0.76
1.10
1.86 0.38 -0.38 0.12 -3.17 -0.001
66 TOT 52.51 16 Aug '19 79 52.50
55.00
P
C
0.227
0.181
1
12
2.10
0.75
2.85 50.00
57.50
P
C
0.234
0.174
2
33
1.25
0.35
1.60 1.25 -1.25 1.25 -1.00 -0.001
67 WIX 133.94 19 Jul '19 51 130.00
135.00
P
C
0.370
0.381
14
47
5.30
7.00
12.30 125.00
140.00
P
C
0.381
0.371
15
16
3.80
5.10
8.90 3.40 -3.40 1.60 -2.13 -0.001
68 AAPL 177.38 5 Jul '19 37 175.00
177.50
P
C
0.282
0.296
137
12
5.05
6.55
11.60 172.50
180.00
P
C
0.291
0.288
30
156
4.40
5.40
9.80 1.80 -1.80 0.70 -2.57 -0.001
69 TLT 129.09 5 Jul '19 37 129.00
129.50
P
C
0.113
0.098
4
6
1.75
1.38
3.13 128.50
130.00
P
C
0.112
0.100
5
223
1.57
1.29
2.86 0.27 -0.27 0.23 -1.17 -0.001
70 QRVO 62.08 19 Jul '19 51 60.00
62.50
P
C
0.400
0.409
19
424
2.60
3.50
6.10 57.50
65.00
P
C
0.420
0.390
193
1
1.95
2.50
4.45 1.65 -1.65 0.85 -1.94 -0.001
71 FAST 30.50 19 Jul '19 51 30.00
31.25
P
C
0.303
0.301
48
2
1.05
1.00
2.05 28.75
32.50
P
C
0.314
0.292
5
7
0.75
0.70
1.45 0.60 -0.60 0.65 -0.92 -0.002
72 CCI 125.51 19 Jul '19 51 125.00
130.00
P
C
0.221
0.176
20
195
3.70
1.45
5.15 120.00
135.00
P
C
0.228
0.172
31
20
2.00
0.65
2.65 2.50 -2.50 2.50 -1.00 -0.002
73 WSM 51.13 19 Jul '19 51 50.00
52.50
P
C
0.424
0.418
12
2
2.55
2.45
5.00 47.50
55.00
P
C
0.437
0.407
36
12
1.80
1.75
3.55 1.45 -1.45 1.05 -1.38 -0.002
74 QRVO 62.08 16 Aug '19 79 60.00
62.50
P
C
0.414
0.431
7
345
3.60
4.70
8.30 57.50
65.00
P
C
0.431
0.416
4
16
2.90
3.70
6.60 1.70 -1.70 0.80 -2.12 -0.002
75 K 52.80 19 Jul '19 51 52.50
55.00
P
C
0.243
0.193
27
27
1.70
0.65
2.35 50.00
57.50
P
C
0.254
0.184
26
10
0.90
0.25
1.15 1.20 -1.20 1.30 -0.92 -0.002
76 T 31.91 5 Jul '19 37 31.50
32.00
P
C
0.183
0.190
20
311
0.53
0.71
1.24 31.00
32.50
P
C
0.192
0.182
56
440
0.41
0.50
0.91 0.33 -0.33 0.17 -1.94 -0.002
77 PAYX 85.68 19 Jul '19 51 85.00
87.50
P
C
0.200
0.205
47
28
2.15
1.75
3.90 82.50
90.00
P
C
0.216
0.191
2
24
1.50
1.05
2.55 1.35 -1.35 1.15 -1.17 -0.002
78 BRKB 198.52 5 Jul '19 37 197.50
200.00
P
C
0.169
0.180
14
2
3.60
3.70
7.30 195.00
202.50
P
C
0.177
0.174
10
1
2.93
2.84
5.77 1.53 -1.53 0.97 -1.58 -0.002
79 EEM 40.35 19 Jul '19 51 40.00
40.50
P
C
0.208
0.180
6,681
5,651
1.06
1.01
2.07 39.50
41.00
P
C
0.216
0.174
516
1,633
0.92
0.79
1.71 0.36 -0.36 0.14 -2.57 -0.003
80 OMC 77.50 19 Jul '19 51 75.00
80.00
P
C
0.264
0.208
4
3
1.80
1.35
3.15 72.50
82.50
P
C
0.271
0.203
3
44
1.20
0.80
2.00 1.15 -1.15 1.35 -0.85 -0.003
81 X 12.85 5 Jul '19 37 12.50
13.00
P
C
0.522
0.532
57
5
0.66
0.78
1.44 12.00
13.50
P
C
0.536
0.521
6
28
0.50
0.60
1.10 0.34 -0.34 0.16 -2.12 -0.003
82 BAC 27.75 5 Jul '19 37 27.50
28.00
P
C
0.260
0.228
21
32
0.78
0.68
1.46 27.00
28.50
P
C
0.268
0.223
10
74
0.61
0.49
1.10 0.36 -0.36 0.14 -2.57 -0.003
83 CDNS 63.75 16 Aug '19 79 60.00
65.00
P
C
0.323
0.315
4
259
2.00
3.10
5.10 55.00
70.00
P
C
0.348
0.293
1
26
1.00
1.45
2.45 2.65 -2.65 2.35 -1.13 -0.003
84 SYK 181.38 19 Jul '19 51 180.00
185.00
P
C
0.219
0.212
4
9
5.10
4.10
9.20 175.00
190.00
P
C
0.229
0.205
1
1
3.50
2.50
6.00 3.20 -3.20 1.80 -1.78 -0.003
85 ALL 96.23 16 Aug '19 79 95.00
97.50
P
C
0.200
0.190
20
8
2.91
2.82
5.73 92.50
100.00
P
C
0.210
0.184
4
24
2.09
1.87
3.96 1.77 -1.77 0.73 -2.42 -0.003
86 DIA 251.27 5 Jul '19 37 251.00
252.00
P
C
0.170
0.169
6
7
5.15
4.95
10.10 250.00
252.50
P
C
0.174
0.168
197
1
4.95
4.90
9.85 0.25 -0.25 0.75 -0.33 -0.003
87 PYPL 110.08 5 Jul '19 37 110.00
111.00
P
C
0.258
0.273
19
74
3.50
3.35
6.85 109.00
112.00
P
C
0.264
0.270
25
5,235
3.20
2.97
6.17 0.68 -0.68 0.32 -2.12 -0.003
88 HP 51.00 19 Jul '19 51 50.00
52.50
P
C
0.346
0.353
1,547
7
2.05
1.95
4.00 47.50
55.00
P
C
0.365
0.338
12
17
1.35
1.15
2.50 1.50 -1.50 1.00 -1.50 -0.003
89 CXO 100.49 19 Jul '19 51 100.00
105.00
P
C
0.396
0.407
37
1
5.50
4.10
9.60 95.00
110.00
P
C
0.410
0.397
2
2
3.70
2.70
6.40 3.20 -3.20 1.80 -1.78 -0.004
90 SMH 98.50 5 Jul '19 37 98.00
99.00
P
C
0.291
0.334
15
2
3.30
3.85
7.15 97.50
99.50
P
C
0.299
0.330
11
9
3.30
3.75
7.05 0.10 -0.10 0.40 -0.25 -0.004
91 SMH 98.50 5 Jul '19 37 98.50
99.00
P
C
0.291
0.334
11
2
3.55
3.85
7.40 97.50
99.50
P
C
0.299
0.330
11
9
3.30
3.75
7.05 0.35 -0.35 0.65 -0.54 -0.004
92 CB 145.96 19 Jul '19 51 145.00
150.00
P
C
0.179
0.146
21
10
3.20
1.50
4.70 140.00
155.00
P
C
0.194
0.136
1
2
1.90
0.55
2.45 2.25 -2.25 2.75 -0.82 -0.004
93 MCD 196.02 5 Jul '19 37 195.00
197.50
P
C
0.171
0.140
49
7
3.65
2.71
6.36 192.50
200.00
P
C
0.177
0.138
16
9
2.94
1.92
4.86 1.50 -1.50 1.00 -1.50 -0.004
94 MHK 138.54 16 Aug '19 79 135.00
140.00
P
C
0.332
0.342
4
15
6.60
8.10
14.70 130.00
145.00
P
C
0.344
0.335
4
112
5.00
6.10
11.10 3.60 -3.60 1.40 -2.57 -0.004
95 UNP 169.00 5 Jul '19 37 167.50
170.00
P
C
0.237
0.205
2
4
4.25
3.85
8.10 165.00
172.50
P
C
0.243
0.204
4
12
3.45
3.00
6.45 1.65 -1.65 0.85 -1.94 -0.004
96 JD 26.01 5 Jul '19 37 26.00
26.50
P
C
0.412
0.420
51
2
1.34
1.16
2.50 25.50
27.00
P
C
0.418
0.417
2
5
1.14
0.98
2.12 0.38 -0.38 0.12 -3.17 -0.004
97 COST 240.69 5 Jul '19 37 240.00
242.50
P
C
0.246
0.261
9
7
7.05
7.05
14.10 237.50
245.00
P
C
0.255
0.256
4
47
6.25
6.05
12.30 1.80 -1.80 0.70 -2.57 -0.004
98 USO 12.24 5 Jul '19 37 12.00
12.50
P
C
0.340
0.317
13
56
0.38
0.37
0.75 11.50
13.00
P
C
0.356
0.305
109
31
0.26
0.22
0.48 0.27 -0.27 0.23 -1.17 -0.004
99 ANF 18.39 19 Jul '19 51 18.00
19.00
P
C
0.526
0.467
643
26
1.21
1.00
2.21 17.00
20.00
P
C
0.536
0.462
61
145
0.84
0.69
1.53 0.68 -0.68 0.32 -2.13 -0.004
100 JNJ 131.33 5 Jul '19 37 131.00
132.00
P
C
0.194
0.202
9
16
3.00
3.00
6.00 130.00
133.00
P
C
0.202
0.199
29
12
2.81
2.65
5.46 0.54 -0.54 0.46 -1.17 -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.