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 4, 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 FEYE 17.20 1 Jun '18 28 17.00
17.50
P
C
0.361
0.360
21
92
0.51
0.41
0.92 16.50
18.00
P
C
0.320
0.348
24
10
0.47
0.43
0.90 0.02 -0.02 0.48 -0.04 0.052
2 CTL 18.49 1 Jun '18 28 18.00
18.50
P
C
0.469
0.320
2
69
0.60
0.56
1.16 17.50
19.00
P
C
0.442
0.315
40
125
0.55
0.50
1.05 0.11 -0.11 0.39 -0.28 0.032
3 GME 13.00 1 Jun '18 28 13.00
13.50
P
C
0.495
0.479
11
356
0.61
0.45
1.06 12.50
14.00
P
C
0.506
0.437
1
203
0.58
0.40
0.98 0.08 -0.08 0.42 -0.19 0.031
4 ETP 17.50 15 Jun '18 42 17.00
18.00
P
C
0.250
0.403
909
747
0.50
0.50
1.00 16.00
19.00
P
C
0.271
0.354
4,113
633
0.30
0.25
0.55 0.45 -0.45 0.55 -0.82 0.028
5 SQQQ 16.41 20 Jul '18 77 16.00
17.00
P
C
0.531
0.565
25
47
1.30
1.35
2.65 15.00
18.00
P
C
0.487
0.583
4
16
0.90
1.25
2.15 0.50 -0.50 0.50 -1.00 0.025
6 PAAS 16.56 20 Jul '18 77 16.00
17.00
P
C
0.296
0.322
30
10
0.60
0.70
1.30 15.00
18.00
P
C
0.290
0.303
41
68
0.30
0.45
0.75 0.55 -0.55 0.45 -1.22 0.025
7 CRC 31.58 15 Jun '18 42 31.00
32.00
P
C
0.730
0.770
34
10
2.75
2.90
5.65 30.00
33.00
P
C
0.722
0.754
62
10
2.45
2.80
5.25 0.40 -0.40 0.60 -0.67 0.024
8 JKS 17.55 15 Jun '18 42 17.00
18.00
P
C
0.593
0.567
33
18
1.05
1.00
2.05 16.00
19.00
P
C
0.590
0.548
65
15
0.75
0.80
1.55 0.50 -0.50 0.50 -1.00 0.023
9 TGTX 13.25 17 Aug '18 105 13.00
14.00
P
C
0.966
1.012
37
10
2.50
2.40
4.90 12.00
15.00
P
C
0.973
0.984
22
83
2.15
2.25
4.40 0.50 -0.50 0.50 -1.00 0.021
10 TXMD 6.02 15 Jun '18 42 6.00
7.00
P
C
0.970
0.973
5
143
0.70
0.40
1.10 5.00
8.00
P
C
0.978
0.949
204
152
0.35
0.25
0.60 0.50 -0.50 0.50 -1.00 0.015
11 KEM 18.35 15 Jun '18 42 18.00
19.00
P
C
0.537
0.524
18
11
1.05
0.95
2.00 17.00
20.00
P
C
0.529
0.517
10
31
0.75
0.75
1.50 0.50 -0.50 0.50 -1.00 0.015
12 PPL 28.95 15 Jun '18 42 28.00
29.00
P
C
0.189
0.212
32
43
0.45
0.60
1.05 27.00
30.00
P
C
0.194
0.193
3
7
0.25
0.30
0.55 0.50 -0.50 0.50 -1.00 0.014
13 FTR 11.34 20 Jul '18 77 11.00
12.00
P
C
0.717
0.669
23
11
1.35
0.75
2.10 10.00
13.00
P
C
0.671
0.703
322
67
1.00
0.75
1.75 0.35 -0.35 0.65 -0.54 0.012
14 AAP 116.67 15 Jun '18 42 115.00
120.00
P
C
0.398
0.407
9
19
5.20
4.70
9.90 110.00
125.00
P
C
0.396
0.398
20
9
3.50
3.20
6.70 3.20 -3.20 1.80 -1.78 0.012
15 MTCH 34.82 15 Jun '18 42 34.00
35.00
P
C
0.623
0.580
11
143
2.40
2.60
5.00 33.00
36.00
P
C
0.607
0.585
49
307
2.15
2.35
4.50 0.50 -0.50 0.50 -1.00 0.011
16 CMCM 12.28 15 Jun '18 42 12.00
13.00
P
C
0.601
0.535
18
16
0.80
0.50
1.30 11.00
14.00
P
C
0.610
0.515
2
4
0.50
0.35
0.85 0.45 -0.45 0.55 -0.82 0.011
17 ROST 80.71 15 Jun '18 42 80.00
82.50
P
C
0.297
0.292
23
103
2.80
2.30
5.10 77.50
85.00
P
C
0.300
0.280
45
60
2.05
1.50
3.55 1.55 -1.55 0.95 -1.63 0.010
18 HAIN 28.50 15 Jun '18 42 28.00
29.00
P
C
0.390
0.414
5
204
1.15
1.30
2.45 27.00
30.00
P
C
0.381
0.415
6
1
0.95
1.05
2.00 0.45 -0.45 0.55 -0.82 0.009
19 K 59.80 15 Jun '18 42 57.50
60.00
P
C
0.207
0.219
787
248
0.85
1.35
2.20 55.00
62.50
P
C
0.219
0.198
21
132
0.45
0.55
1.00 1.20 -1.20 1.30 -0.92 0.009
20 CAG 36.92 15 Jun '18 42 36.00
37.00
P
C
0.202
0.217
20
460
0.55
0.90
1.45 35.00
38.00
P
C
0.214
0.196
1
1,323
0.40
0.65
1.05 0.40 -0.40 0.60 -0.67 0.008
21 OMC 74.58 15 Jun '18 42 72.50
75.00
P
C
0.226
0.197
217
11
1.20
1.65
2.85 70.00
77.50
P
C
0.232
0.183
62
53
0.70
0.85
1.55 1.30 -1.30 1.20 -1.08 0.008
22 AMGN 167.98 1 Jun '18 28 167.50
170.00
P
C
0.251
0.196
3
3
4.25
2.59
6.84 165.00
172.50
P
C
0.248
0.192
16
5
3.30
1.89
5.19 1.65 -1.65 0.85 -1.94 0.007
23 BA 334.43 1 Jun '18 28 332.50
335.00
P
C
0.249
0.249
35
92
8.65
8.10
16.75 330.00
337.50
P
C
0.249
0.243
8
2
7.80
7.15
14.95 1.80 -1.80 0.70 -2.57 0.007
24 VXX 40.19 1 Jun '18 28 40.00
40.50
P
C
0.601
0.604
37
21
2.52
2.46
4.98 39.50
41.00
P
C
0.592
0.608
60
54
2.31
2.39
4.70 0.28 -0.28 0.22 -1.27 0.006
25 OMC 74.58 20 Jul '18 77 72.50
75.00
P
C
0.210
0.219
42
1
2.00
2.40
4.40 70.00
77.50
P
C
0.215
0.208
10
71
1.40
1.55
2.95 1.45 -1.45 1.05 -1.38 0.006
26 GM 36.71 8 Jun '18 35 36.50
37.00
P
C
0.255
0.218
29
50
1.04
0.84
1.88 36.00
37.50
P
C
0.254
0.213
12
6
0.83
0.65
1.48 0.40 -0.40 0.10 -4.00 0.005
27 BX 31.81 1 Jun '18 28 31.50
32.00
P
C
0.184
0.198
23
10
0.41
0.38
0.79 31.00
32.50
P
C
0.186
0.191
15
34
0.39
0.45
0.84 (0.05) 0.05 0.55 0.09 0.005
28 BOX 24.26 15 Jun '18 42 24.00
25.00
P
C
0.469
0.470
52
358
1.35
1.20
2.55 23.00
26.00
P
C
0.469
0.465
17
77
1.00
0.90
1.90 0.65 -0.65 0.35 -1.86 0.005
29 FMC 87.43 20 Jul '18 77 85.00
87.50
P
C
0.231
0.243
16
74
2.45
3.60
6.05 82.50
90.00
P
C
0.236
0.233
3
91
1.85
2.65
4.50 1.55 -1.55 0.95 -1.63 0.005
30 CTRL 23.69 20 Jul '18 77 22.50
25.00
P
C
0.393
0.386
393
126
1.05
1.05
2.10 20.00
30.00
P
C
0.416
0.358
128
36
0.50
0.20
0.70 1.40 -1.40 3.60 -0.39 0.004
31 WMT 87.53 1 Jun '18 28 87.50
88.00
P
C
0.291
0.252
1
5
2.76
2.19
4.95 87.00
88.50
P
C
0.290
0.248
2
4
2.61
2.03
4.64 0.31 -0.31 0.19 -1.63 0.004
32 HD 185.03 1 Jun '18 28 185.00
187.50
P
C
0.207
0.223
1
15
4.55
3.00
7.55 182.50
190.00
P
C
0.211
0.214
5
14
3.65
2.26
5.91 1.64 -1.64 0.86 -1.91 0.004
33 XRX 28.38 15 Jun '18 42 28.00
29.00
P
C
0.450
0.449
23
15
1.41
1.43
2.84 27.00
30.00
P
C
0.427
0.468
7
187
1.18
1.33
2.51 0.33 -0.33 0.67 -0.49 0.004
34 QID 11.38 20 Jul '18 77 11.00
12.00
P
C
0.330
0.391
10
43
0.47
0.54
1.01 10.00
13.00
P
C
0.287
0.430
2
47
0.13
0.40
0.53 0.48 -0.48 0.52 -0.92 0.004
35 MMM 199.36 1 Jun '18 28 197.50
200.00
P
C
0.191
0.194
2
8
3.75
3.35
7.10 195.00
202.50
P
C
0.195
0.186
5
11
2.86
2.34
5.20 1.90 -1.90 0.60 -3.17 0.004
36 FAST 50.65 15 Jun '18 42 50.00
52.50
P
C
0.242
0.242
5
76
1.30
0.85
2.15 49.00
55.00
P
C
0.253
0.228
26
42
1.05
0.40
1.45 0.70 -0.70 1.80 -0.39 0.004
37 EMN 104.80 15 Jun '18 42 100.00
105.00
P
C
0.241
0.214
13
531
1.35
2.75
4.10 97.50
110.00
P
C
0.254
0.198
1
26
1.05
1.10
2.15 1.95 -1.95 3.05 -0.64 0.004
38 XLV 81.01 8 Jun '18 35 81.00
81.50
P
C
0.149
0.149
1
5
1.37
1.23
2.60 80.50
82.00
P
C
0.147
0.148
2
5
1.30
1.12
2.42 0.18 -0.18 0.32 -0.56 0.003
39 MA 188.17 8 Jun '18 35 187.50
190.00
P
C
0.177
0.187
1
21
3.70
3.45
7.15 185.00
192.50
P
C
0.185
0.177
21
11
2.90
2.57
5.47 1.68 -1.68 0.82 -2.05 0.003
40 BIG 41.32 20 Jul '18 77 40.00
42.50
P
C
0.366
0.334
1
14
2.05
1.95
4.00 37.50
45.00
P
C
0.371
0.326
11
11
1.25
1.20
2.45 1.55 -1.55 0.95 -1.63 0.003
41 BAC 29.30 1 Jun '18 28 29.00
29.50
P
C
0.218
0.203
90
188
0.54
0.55
1.09 28.50
30.00
P
C
0.223
0.195
21
331
0.39
0.36
0.75 0.34 -0.34 0.16 -2.13 0.003
42 ALK 62.80 20 Jul '18 77 62.50
65.00
P
C
0.285
0.266
2
38
2.95
2.10
5.05 60.00
67.50
P
C
0.287
0.261
13
6
2.05
1.40
3.45 1.60 -1.60 0.90 -1.78 0.003
43 NWL 27.65 15 Jun '18 42 27.00
28.00
P
C
0.299
0.297
289
319
0.80
0.75
1.55 26.00
29.00
P
C
0.311
0.283
366
181
0.65
0.55
1.20 0.35 -0.35 0.65 -0.54 0.002
44 MSFT 95.16 1 Jun '18 28 95.00
95.50
P
C
0.191
0.200
7
27
2.07
1.68
3.75 94.50
96.00
P
C
0.192
0.197
54
224
1.93
1.59
3.52 0.23 -0.23 0.27 -0.85 0.002
45 NFLX 320.09 1 Jun '18 28 320.00
322.50
P
C
0.293
0.302
120
33
10.20
9.50
19.70 317.50
325.00
P
C
0.296
0.298
36
217
9.25
8.50
17.75 1.95 -1.95 0.55 -3.55 0.002
46 EEM 46.43 20 Jul '18 77 46.00
46.50
P
C
0.187
0.174
2,562
586
1.35
1.44
2.79 45.50
47.00
P
C
0.192
0.167
164
107
1.20
1.22
2.42 0.37 -0.37 0.13 -2.85 0.002
47 GLD 124.55 1 Jun '18 28 124.50
125.00
P
C
0.087
0.103
309
63
1.14
1.18
2.32 124.00
125.50
P
C
0.087
0.101
4
86
0.95
1.01
1.96 0.36 -0.36 0.14 -2.57 0.001
48 GS 234.94 8 Jun '18 35 232.50
235.00
P
C
0.210
0.223
6
24
5.15
5.95
11.10 230.00
237.50
P
C
0.213
0.218
26
3
4.40
4.95
9.35 1.75 -1.75 0.75 -2.33 0.001
49 CVX 125.53 1 Jun '18 28 125.00
126.00
P
C
0.172
0.191
3
44
2.61
1.92
4.53 124.00
127.00
P
C
0.177
0.185
46
25
2.22
1.52
3.74 0.79 -0.79 0.21 -3.76 0.001
50 FB 176.61 22 Jun '18 49 175.00
177.50
P
C
0.226
0.237
11
69
4.90
5.65
10.55 172.50
180.00
P
C
0.228
0.233
30
350
4.10
4.60
8.70 1.85 -1.85 0.65 -2.85 0.001
51 NFLX 320.09 8 Jun '18 35 320.00
322.50
P
C
0.298
0.311
90
6
11.60
11.05
22.65 317.50
325.00
P
C
0.302
0.305
79
29
10.70
10.10
20.80 1.85 -1.85 0.65 -2.85 0.001
52 AEM 42.74 15 Jun '18 42 42.00
43.00
P
C
0.232
0.250
47
86
1.01
1.26
2.27 41.00
44.00
P
C
0.237
0.244
1
36
0.69
0.87
1.56 0.71 -0.71 0.29 -2.45 0.001
53 MLM 204.00 20 Jul '18 77 200.00
210.00
P
C
0.258
0.265
3
8
7.60
7.00
14.60 195.00
220.00
P
C
0.266
0.256
13
3
6.10
4.00
10.10 4.50 -4.50 5.50 -0.82 0.001
54 T 32.14 22 Jun '18 49 32.00
32.50
P
C
0.198
0.219
30
6
0.83
0.83
1.66 31.50
33.00
P
C
0.204
0.212
63
10
0.68
0.71
1.39 0.27 -0.27 0.23 -1.17 0.001
55 DIA 242.52 1 Jun '18 28 242.50
243.00
P
C
0.141
0.125
60
16
3.70
3.05
6.75 242.00
244.00
P
C
0.142
0.123
70
288
3.60
2.68
6.28 0.47 -0.47 0.53 -0.89 0.001
56 JPM 108.43 1 Jun '18 28 108.00
109.00
P
C
0.178
0.191
1
142
1.90
1.96
3.86 107.00
110.00
P
C
0.184
0.184
24
70
1.56
1.54
3.10 0.76 -0.76 0.24 -3.17 0.001
57 CVX 125.53 8 Jun '18 35 125.00
126.00
P
C
0.174
0.190
14
6
2.94
2.21
5.15 124.00
127.00
P
C
0.178
0.185
49
1
2.52
1.82
4.34 0.81 -0.81 0.19 -4.26 0.001
58 C 67.94 1 Jun '18 28 67.50
68.00
P
C
0.181
0.196
25
39
1.10
1.41
2.51 67.00
68.50
P
C
0.183
0.193
3
2
0.98
1.23
2.21 0.30 -0.30 0.20 -1.50 0.001
59 PYPL 73.99 1 Jun '18 28 73.50
74.00
P
C
0.302
0.320
2
7
2.20
2.58
4.78 73.00
74.50
P
C
0.304
0.317
19
1
2.02
2.40
4.42 0.36 -0.36 0.14 -2.57 0.001
60 TEVA 17.83 1 Jun '18 28 17.50
18.00
P
C
0.355
0.400
55
12
0.56
0.66
1.22 17.00
18.50
P
C
0.365
0.390
65
84
0.39
0.48
0.87 0.35 -0.35 0.15 -2.33 0.001
61 INTC 52.78 8 Jun '18 35 52.50
53.00
P
C
0.245
0.291
12
7
1.54
1.65
3.19 52.00
53.50
P
C
0.246
0.289
22
269
1.36
1.46
2.82 0.37 -0.37 0.13 -2.85 0.001
62 BAC 29.30 8 Jun '18 35 29.00
29.50
P
C
0.203
0.220
23
107
0.63
0.64
1.27 28.50
30.00
P
C
0.211
0.211
11
43
0.47
0.44
0.91 0.36 -0.36 0.14 -2.57 0.001
63 SQQQ 16.41 15 Jun '18 42 16.00
17.00
P
C
0.514
0.564
165
574
0.85
0.95
1.80 15.00
18.00
P
C
0.472
0.604
92
302
0.50
0.80
1.30 0.50 -0.50 0.50 -1.00 0.001
64 XLK 67.62 1 Jun '18 28 67.50
68.00
P
C
0.160
0.169
1
53
1.08
1.01
2.09 67.00
68.50
P
C
0.167
0.162
97
22
0.99
0.84
1.83 0.26 -0.26 0.24 -1.08 0.001
65 EMB 108.63 15 Jun '18 42 108.00
109.00
P
C
0.078
0.059
8
11
0.75
0.60
1.35 107.00
110.00
P
C
0.082
0.054
930
260
0.70
0.35
1.05 0.30 -0.30 0.70 -0.43 0.001
66 CERN 57.24 15 Jun '18 42 55.00
57.50
P
C
0.229
0.228
39
455
0.75
1.55
2.30 52.50
60.00
P
C
0.245
0.212
41
84
0.40
0.70
1.10 1.20 -1.20 1.30 -0.92 0.001
67 BIDU 251.72 8 Jun '18 35 250.00
252.50
P
C
0.262
0.275
1
5
7.10
8.10
15.20 247.50
255.00
P
C
0.264
0.272
8
6
6.30
7.15
13.45 1.75 -1.75 0.75 -2.33 0.000
68 V 128.16 22 Jun '18 49 128.00
129.00
P
C
0.165
0.181
10
126
3.00
2.87
5.87 127.00
130.00
P
C
0.168
0.177
2
14
2.72
2.46
5.18 0.69 -0.69 0.31 -2.23 0.000
69 JNJ 124.19 8 Jun '18 35 124.00
125.00
P
C
0.157
0.174
2
7
2.68
1.91
4.59 123.00
126.00
P
C
0.161
0.170
1
18
2.31
1.53
3.84 0.75 -0.75 0.25 -3.00 0.000
70 BABA 188.89 22 Jun '18 49 187.50
190.00
P
C
0.271
0.291
28
104
6.60
7.40
14.00 185.00
192.50
P
C
0.273
0.289
38
34
5.80
6.60
12.40 1.60 -1.60 0.90 -1.78 0.000
71 CLF 7.69 22 Jun '18 49 7.50
8.00
P
C
0.470
0.463
126
59
0.41
0.38
0.79 7.00
8.50
P
C
0.474
0.458
81
200
0.24
0.24
0.48 0.31 -0.31 0.19 -1.63 0.000
72 GE 14.10 22 Jun '18 49 14.00
14.50
P
C
0.230
0.308
16
315
0.53
0.28
0.81 13.50
15.00
P
C
0.251
0.288
43
37
0.36
0.21
0.57 0.24 -0.24 0.26 -0.92 0.000
73 SPY 265.92 6 Jun '18 33 265.50
266.00
P
C
0.119
0.131
2
5
3.55
4.13
7.68 265.00
266.50
P
C
0.121
0.129
19
5
3.42
3.90
7.32 0.36 -0.36 0.14 -2.57 0.000
74 INTC 52.78 1 Jun '18 28 52.50
53.00
P
C
0.239
0.290
44
16
1.36
1.44
2.80 52.00
53.50
P
C
0.244
0.286
33
33
1.18
1.24
2.42 0.38 -0.38 0.12 -3.17 0.000
75 WM 84.05 15 Jun '18 42 82.50
85.00
P
C
0.143
0.148
92
92
1.05
1.05
2.10 80.00
87.50
P
C
0.154
0.137
4
1
0.50
0.40
0.90 1.20 -1.20 1.30 -0.92 0.000
76 XLF 27.27 1 Jun '18 28 27.00
27.50
P
C
0.162
0.165
47
41
0.35
0.38
0.73 26.50
28.00
P
C
0.172
0.155
300
72
0.22
0.21
0.43 0.30 -0.30 0.20 -1.50 0.000
77 SPY 265.92 1 Jun '18 28 265.50
266.00
P
C
0.119
0.131
193
4,261
3.25
3.79
7.04 265.00
266.50
P
C
0.121
0.129
1,056
628
3.12
3.55
6.67 0.37 -0.37 0.13 -2.85 0.000
78 NVDA 239.06 22 Jun '18 49 237.50
240.00
P
C
0.378
0.388
4
24
12.25
13.05
25.30 235.00
242.50
P
C
0.381
0.384
6
12
11.35
12.00
23.35 1.95 -1.95 0.55 -3.55 -0.000
79 QQQ 164.87 8 Jun '18 35 164.50
165.00
P
C
0.163
0.171
30
108
3.10
3.42
6.52 164.00
165.50
P
C
0.166
0.169
41
4
2.97
3.17
6.14 0.38 -0.38 0.12 -3.17 -0.000
80 XOM 76.90 8 Jun '18 35 76.50
77.00
P
C
0.160
0.172
3
15
1.67
1.22
2.89 76.00
77.50
P
C
0.162
0.170
6
308
1.48
1.04
2.52 0.37 -0.37 0.13 -2.85 -0.000
81 QQQ 164.87 1 Jun '18 28 164.50
165.00
P
C
0.161
0.168
576
411
2.72
2.98
5.70 164.00
165.50
P
C
0.164
0.165
488
185
2.59
2.75
5.34 0.36 -0.36 0.14 -2.57 -0.000
82 ATVI 69.84 1 Jun '18 28 69.50
70.00
P
C
0.264
0.273
1
19
1.82
1.99
3.81 69.00
70.50
P
C
0.267
0.270
9
4
1.68
1.82
3.50 0.31 -0.31 0.19 -1.63 -0.000
83 PG 72.43 1 Jun '18 28 72.00
72.50
P
C
0.138
0.150
3
24
0.89
1.16
2.05 71.50
73.00
P
C
0.143
0.146
10
4
0.75
0.93
1.68 0.37 -0.37 0.13 -2.85 -0.000
84 IWM 155.69 8 Jun '18 35 155.50
156.00
P
C
0.135
0.133
52
87
2.45
2.40
4.85 155.00
156.50
P
C
0.137
0.131
41
105
2.31
2.18
4.49 0.36 -0.36 0.14 -2.57 -0.000
85 LEA 190.68 15 Jun '18 42 190.00
195.00
P
C
0.237
0.216
1
17
5.60
3.60
9.20 185.00
200.00
P
C
0.248
0.205
20
10
4.00
2.15
6.15 3.05 -3.05 1.95 -1.56 -0.000
86 DIS 101.15 1 Jun '18 28 101.00
102.00
P
C
0.226
0.235
3
9
2.41
2.22
4.63 100.00
103.00
P
C
0.229
0.233
8
15
2.03
1.83
3.86 0.77 -0.77 0.23 -3.35 -0.000
87 IWM 155.69 1 Jun '18 28 155.50
156.00
P
C
0.132
0.129
47
196
2.15
2.05
4.20 155.00
156.50
P
C
0.135
0.127
81
55
2.00
1.83
3.83 0.37 -0.37 0.13 -2.85 -0.000
88 V 128.16 1 Jun '18 28 128.00
129.00
P
C
0.158
0.169
101
47
2.21
1.91
4.12 127.00
130.00
P
C
0.162
0.165
2
24
1.86
1.49
3.35 0.77 -0.77 0.23 -3.35 -0.000
89 UPS 111.31 1 Jun '18 28 111.00
112.00
P
C
0.167
0.177
1
3
2.27
1.46
3.73 110.00
113.00
P
C
0.171
0.173
4
2
1.89
1.15
3.04 0.69 -0.69 0.31 -2.23 -0.000
90 IYR 76.75 1 Jun '18 28 76.50
77.00
P
C
0.111
0.116
3
11
0.79
0.85
1.64 76.00
77.50
P
C
0.116
0.110
11
4
0.67
0.65
1.32 0.32 -0.32 0.18 -1.78 -0.000
91 YUMC 38.19 20 Jul '18 77 37.50
40.00
P
C
0.272
0.274
1
15
1.50
1.15
2.65 35.00
42.50
P
C
0.286
0.262
30
34
0.80
0.55
1.35 1.30 -1.30 1.20 -1.08 -0.001
92 DIS 101.15 22 Jun '18 49 101.00
102.00
P
C
0.203
0.219
10
17
2.88
2.83
5.71 100.00
103.00
P
C
0.205
0.218
2
13
2.49
2.45
4.94 0.77 -0.77 0.23 -3.35 -0.001
93 BA 334.43 8 Jun '18 35 332.50
335.00
P
C
0.246
0.252
2
17
9.70
9.35
19.05 330.00
337.50
P
C
0.250
0.249
17
8
8.85
8.35
17.20 1.85 -1.85 0.65 -2.85 -0.001
94 NVDA 239.06 1 Jun '18 28 237.50
240.00
P
C
0.424
0.425
1
51
10.30
10.75
21.05 235.00
242.50
P
C
0.426
0.423
46
23
9.30
9.70
19.00 2.05 -2.05 0.45 -4.56 -0.001
95 VXX 40.19 8 Jun '18 35 40.00
40.50
P
C
0.614
0.610
130
45
2.91
2.85
5.76 39.50
41.00
P
C
0.607
0.617
22
34
2.68
2.74
5.42 0.34 -0.34 0.16 -2.12 -0.001
96 LPX 28.32 15 Jun '18 42 28.00
29.00
P
C
0.303
0.285
24
2
0.95
0.75
1.70 27.00
30.00
P
C
0.306
0.284
15
7
0.65
0.50
1.15 0.55 -0.55 0.45 -1.22 -0.001
97 URI 153.23 22 Jun '18 49 152.50
155.00
P
C
0.306
0.317
5
1
6.30
6.10
12.40 150.00
157.50
P
C
0.310
0.313
2
10
5.50
5.30
10.80 1.60 -1.60 0.90 -1.78 -0.001
98 BHP 48.27 17 Aug '18 105 48.00
49.00
P
C
0.244
0.261
1
5
2.32
2.36
4.68 47.00
50.00
P
C
0.249
0.257
1
32
1.95
1.98
3.93 0.75 -0.75 0.25 -3.00 -0.001
99 DVN 37.87 22 Jun '18 49 37.50
38.00
P
C
0.352
0.359
1
10
1.73
1.91
3.64 37.00
38.50
P
C
0.355
0.357
3
237
1.55
1.72
3.27 0.37 -0.37 0.13 -2.85 -0.001
100 ICE 70.25 15 Jun '18 42 70.00
72.50
P
C
0.193
0.169
28
201
1.60
0.70
2.30 67.50
75.00
P
C
0.196
0.166
94
44
0.90
0.30
1.20 1.10 -1.10 1.40 -0.79 -0.001
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.