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 27, 2020. 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 AMRN 7.64 18 Sep '20 22 7.50
8.00
P
C
1.325
1.425
21
10,051
0.79
0.88
1.67 7.00
8.50
P
C
1.179
1.233
13
174
0.76
0.80
1.56 0.11 -0.11 0.39 -0.28 0.339
2 CLDR 12.39 4 Sep '20 8 12.00
12.50
P
C
1.155
1.259
30
464
0.53
0.84
1.37 11.50
13.00
P
C
0.907
1.275
1,081
1,140
0.44
0.70
1.14 0.23 -0.23 0.27 -0.85 0.232
3 OMER 11.70 18 Sep '20 22 11.00
12.00
P
C
1.006
0.988
36
153
0.55
0.90
1.45 10.00
13.00
P
C
0.979
0.846
29
27
0.45
0.70
1.15 0.30 -0.30 0.70 -0.43 0.169
4 DGLY 2.57 18 Sep '20 22 2.50
3.00
P
C
2.094
2.095
644
2,446
0.45
0.35
0.80 2.00
3.50
P
C
2.062
1.966
419
1,056
0.25
0.25
0.50 0.30 -0.30 0.20 -1.50 0.161
5 AMRN 7.64 4 Sep '20 8 7.50
8.00
P
C
1.542
1.897
105
5,666
0.61
0.70
1.31 7.00
8.50
P
C
1.534
1.794
451
423
0.52
0.52
1.04 0.27 -0.27 0.23 -1.17 0.111
6 AMRN 7.64 11 Sep '20 15 7.50
8.00
P
C
1.448
1.491
1
454
0.70
0.70
1.40 7.00
8.50
P
C
1.338
1.493
114
89
0.60
0.69
1.29 0.11 -0.11 0.39 -0.28 0.108
7 HUYA 28.19 4 Sep '20 8 28.00
28.50
P
C
0.671
0.596
11
1
0.80
0.75
1.55 27.50
29.00
P
C
0.597
0.563
2
12
0.75
0.70
1.45 0.10 -0.10 0.40 -0.25 0.106
8 XLE 35.80 4 Sep '20 8 35.50
36.00
P
C
0.448
0.356
60
506
0.60
0.64
1.24 35.00
36.50
P
C
0.355
0.351
650
375
0.52
0.46
0.98 0.26 -0.26 0.24 -1.08 0.098
9 VBIV 4.25 16 Oct '20 50 4.00
4.50
P
C
1.657
1.771
117
905
0.85
0.90
1.75 3.50
5.00
P
C
1.600
1.730
15
1,145
0.65
0.90
1.55 0.20 -0.20 0.30 -0.67 0.098
10 GPRE 13.76 18 Sep '20 22 13.00
14.00
P
C
0.630
0.711
10
2
0.40
0.65
1.05 12.00
15.00
P
C
0.624
0.630
3
156
0.40
0.60
1.00 0.05 -0.05 0.95 -0.05 0.087
11 VBIV 4.25 18 Sep '20 22 4.00
4.50
P
C
1.736
1.755
1,787
2,692
0.50
0.60
1.10 3.50
5.00
P
C
1.629
1.776
1,032
9,383
0.35
0.50
0.85 0.25 -0.25 0.25 -1.00 0.086
12 SRNE 8.13 16 Oct '20 50 8.00
9.00
P
C
2.168
2.163
115
660
2.40
2.20
4.60 7.00
10.00
P
C
2.087
2.160
171
386
1.85
2.05
3.90 0.70 -0.70 0.30 -2.33 0.084
13 PBYI 10.03 16 Oct '20 50 10.00
12.50
P
C
1.134
1.074
10
1
1.40
0.50
1.90 7.50
15.00
P
C
1.062
1.063
1
1
0.65
0.60
1.25 0.65 -0.65 1.85 -0.35 0.083
14 VXRT 6.29 4 Sep '20 8 6.00
6.50
P
C
1.697
1.859
61
58
0.35
0.55
0.90 5.50
7.00
P
C
1.694
1.786
15
66
0.30
0.50
0.80 0.10 -0.10 0.40 -0.25 0.076
15 SU 16.45 4 Sep '20 8 16.00
16.50
P
C
0.548
0.375
107
96
0.20
0.25
0.45 15.50
17.00
P
C
0.513
0.334
13
4
0.20
0.15
0.35 0.10 -0.10 0.40 -0.25 0.076
16 NCLH 16.65 25 Sep '20 29 16.50
17.00
P
C
0.938
0.922
224
418
1.45
1.36
2.81 16.00
17.50
P
C
0.871
0.915
6
33
1.45
1.47
2.92 (0.11) 0.11 0.61 0.18 0.074
17 FMCI 17.20 18 Sep '20 22 15.00
17.50
P
C
1.212
1.328
207
170
0.95
1.85
2.80 12.50
20.00
P
C
1.129
1.338
503
142
0.30
1.30
1.60 1.20 -1.20 1.30 -0.92 0.073
18 EGO 10.93 16 Oct '20 50 10.00
11.00
P
C
0.647
0.750
52
14
0.55
1.00
1.55 9.00
12.00
P
C
0.658
0.670
13
101
0.35
0.70
1.05 0.50 -0.50 0.50 -1.00 0.069
19 JETS 17.83 4 Sep '20 8 17.50
18.00
P
C
0.615
0.573
48
747
0.35
0.50
0.85 17.00
18.50
P
C
0.585
0.535
103
914
0.30
0.40
0.70 0.15 -0.15 0.35 -0.43 0.068
20 LI 19.38 18 Sep '20 22 17.50
20.00
P
C
1.335
1.486
3,475
1,944
1.55
2.50
4.05 15.00
22.50
P
C
1.196
1.557
1,030
2,082
0.55
1.95
2.50 1.55 -1.55 0.95 -1.63 0.068
21 KSS 21.12 11 Sep '20 15 21.00
21.50
P
C
0.599
0.644
51
55
0.89
0.79
1.68 20.50
22.00
P
C
0.600
0.576
10
125
0.85
0.73
1.58 0.10 -0.10 0.40 -0.25 0.066
22 KSS 21.12 4 Sep '20 8 21.00
21.50
P
C
0.610
0.689
46
159
0.63
0.46
1.09 20.50
22.00
P
C
0.593
0.641
48
124
0.56
0.51
1.07 0.02 -0.02 0.48 -0.04 0.065
23 JETS 17.83 11 Sep '20 15 17.50
18.00
P
C
0.563
0.540
2
265
0.55
0.60
1.15 17.00
18.50
P
C
0.543
0.502
58
19
0.55
0.60
1.15 (0.00)  0 0.50  0 0.058
24 CCH 15.61 16 Oct '20 50 15.00
17.50
P
C
0.975
1.044
22
976
1.60
1.60
3.20 12.50
20.00
P
C
0.855
1.108
1
394
0.70
1.30
2.00 1.20 -1.20 1.30 -0.92 0.056
25 FMCI 17.20 16 Oct '20 50 15.00
17.50
P
C
1.534
1.603
149
82
2.50
3.70
6.20 12.50
20.00
P
C
1.471
1.613
25
221
1.45
3.20
4.65 1.55 -1.55 0.95 -1.63 0.053
26 AEO 12.00 18 Sep '20 22 11.50
12.00
P
C
0.835
0.921
17
2,591
0.70
1.05
1.75 11.00
12.50
P
C
0.843
0.861
42
13
0.60
0.85
1.45 0.30 -0.30 0.20 -1.50 0.052
27 NKLA 39.31 4 Sep '20 8 39.00
39.50
P
C
0.985
0.986
175
131
2.10
2.10
4.20 38.50
40.00
P
C
0.968
0.952
70
3,647
1.95
2.00
3.95 0.25 -0.25 0.25 -1.00 0.052
28 PTON 70.30 4 Sep '20 8 70.00
70.50
P
C
0.683
0.671
688
632
2.55
2.61
5.16 69.50
71.00
P
C
0.634
0.668
409
2,275
2.43
2.58
5.01 0.15 -0.15 0.35 -0.43 0.052
29 RAD 13.84 11 Sep '20 15 13.50
14.00
P
C
0.677
0.629
118
26
0.46
0.56
1.02 13.00
14.50
P
C
0.647
0.608
11
125
0.40
0.45
0.85 0.17 -0.17 0.33 -0.52 0.051
30 FL 29.77 4 Sep '20 8 29.50
30.00
P
C
0.588
0.590
24
19
0.78
0.81
1.59 29.00
30.50
P
C
0.593
0.534
6
3
0.78
0.70
1.48 0.11 -0.11 0.39 -0.28 0.050
31 TECK 11.36 11 Sep '20 15 11.00
11.50
P
C
0.587
0.587
99
79
0.27
0.42
0.69 10.50
12.00
P
C
0.576
0.549
62
50
0.25
0.38
0.63 0.06 -0.06 0.44 -0.14 0.049
32 PLUG 12.99 25 Sep '20 29 12.50
13.00
P
C
0.960
0.923
1
119
1.05
1.22
2.27 12.00
13.50
P
C
0.899
0.936
133
108
0.90
1.24
2.14 0.13 -0.13 0.37 -0.35 0.048
33 PEAK 28.05 18 Sep '20 22 28.00
29.00
P
C
0.359
0.350
5
11
0.85
0.45
1.30 27.00
30.00
P
C
0.366
0.295
12
2
0.60
0.25
0.85 0.45 -0.45 0.55 -0.82 0.048
34 GNW 2.53 18 Sep '20 22 2.50
3.00
P
C
1.738
1.929
101
845
0.40
0.31
0.71 2.00
3.50
P
C
1.935
1.684
1,589
16
0.22
0.18
0.40 0.31 -0.31 0.19 -1.63 0.048
35 IGT 11.60 18 Sep '20 22 11.00
12.00
P
C
0.618
0.635
31
254
0.35
0.40
0.75 10.00
13.00
P
C
0.667
0.539
56
209
0.20
0.20
0.40 0.35 -0.35 0.65 -0.54 0.046
36 SPR 21.00 18 Sep '20 22 20.00
21.00
P
C
0.850
0.852
85
294
1.20
1.65
2.85 19.00
22.00
P
C
0.833
0.823
23
146
0.85
1.30
2.15 0.70 -0.70 0.30 -2.33 0.046
37 MET 39.07 11 Sep '20 15 39.00
39.50
P
C
0.347
0.366
55
3
0.93
0.84
1.77 38.50
40.00
P
C
0.351
0.315
67
13
0.87
0.70
1.57 0.20 -0.20 0.30 -0.67 0.046
38 LNC 37.01 16 Oct '20 50 35.00
37.50
P
C
0.575
0.533
2
8
2.00
2.40
4.40 32.50
40.00
P
C
0.594
0.468
5
27
1.35
1.55
2.90 1.50 -1.50 1.00 -1.50 0.046
39 MDLZ 58.13 4 Sep '20 8 58.00
58.50
P
C
0.201
0.218
51
103
0.52
0.43
0.95 57.50
59.00
P
C
0.180
0.193
2
71
0.51
0.41
0.92 0.03 -0.03 0.47 -0.06 0.046
40 AA 14.84 4 Sep '20 8 14.50
15.00
P
C
0.633
0.574
27
233
0.31
0.42
0.73 14.00
15.50
P
C
0.575
0.587
170
1,553
0.20
0.27
0.47 0.26 -0.26 0.24 -1.08 0.046
41 MET 39.07 25 Sep '20 29 39.00
39.50
P
C
0.341
0.373
145
52
1.42
1.29
2.71 38.50
40.00
P
C
0.374
0.295
51
6
1.62
1.20
2.82 (0.11) 0.11 0.61 0.18 0.044
42 DFEN 12.58 16 Oct '20 50 12.00
13.00
P
C
0.927
0.905
13
22
1.30
1.45
2.75 11.00
14.00
P
C
0.936
0.853
2
214
1.05
1.20
2.25 0.50 -0.50 0.50 -1.00 0.044
43 DUST 18.35 4 Sep '20 8 18.00
18.50
P
C
0.923
0.849
5
6
0.77
0.79
1.56 17.50
19.00
P
C
0.913
0.815
13
31
0.77
0.70
1.47 0.09 -0.09 0.41 -0.22 0.044
44 XRX 19.10 18 Sep '20 22 19.00
20.00
P
C
0.496
0.473
63
84
0.80
0.50
1.30 18.00
21.00
P
C
0.468
0.458
14
28
0.45
0.30
0.75 0.55 -0.55 0.45 -1.22 0.043
45 ORCL 57.18 4 Sep '20 8 57.00
57.50
P
C
0.388
0.400
1,010
7,210
1.15
1.16
2.31 56.50
58.00
P
C
0.345
0.400
146
8,161
1.03
1.00
2.03 0.28 -0.28 0.22 -1.27 0.043
46 GDXJ 57.28 11 Sep '20 15 57.00
57.50
P
C
0.506
0.510
1
8
2.01
2.17
4.18 56.50
58.00
P
C
0.472
0.502
5
8
1.95
2.07
4.02 0.16 -0.16 0.34 -0.47 0.042
47 XLI 78.05 11 Sep '20 15 78.00
78.50
P
C
0.246
0.231
66
51
1.24
1.00
2.24 77.50
79.00
P
C
0.217
0.218
6
30
1.35
1.10
2.45 (0.21) 0.21 0.71 0.30 0.042
48 PSTI 10.76 18 Sep '20 22 10.00
11.00
P
C
1.382
1.193
75
91
0.90
1.10
2.00 9.00
12.00
P
C
1.286
1.246
56
59
0.60
0.95
1.55 0.45 -0.45 0.55 -0.82 0.042
49 UVXY 21.23 4 Sep '20 8 21.00
21.50
P
C
1.497
1.654
3,814
2,672
1.65
1.68
3.33 20.50
22.00
P
C
1.531
1.579
429
2,400
1.57
1.83
3.40 (0.07) 0.07 0.57 0.12 0.041
50 GME 5.25 18 Sep '20 22 5.00
5.50
P
C
1.438
1.332
23
188
0.47
0.55
1.02 4.50
6.00
P
C
1.388
1.342
4
240
0.43
0.44
0.87 0.15 -0.15 0.35 -0.43 0.040
51 AEO 12.00 18 Sep '20 22 11.50
12.00
P
C
0.835
0.921
17
2,591
0.70
1.05
1.75 11.00
13.00
P
C
0.843
0.873
42
91
0.60
0.65
1.25 0.50 -0.50 0.50 -1.00 0.040
52 WES 9.00 16 Oct '20 50 9.00
10.00
P
C
0.679
0.654
2
59
0.80
0.40
1.20 8.00
11.00
P
C
0.714
0.579
69
3
0.55
0.25
0.80 0.40 -0.40 0.60 -0.67 0.040
53 PLAY 15.07 4 Sep '20 8 15.00
15.50
P
C
0.941
0.928
458
1,346
0.75
0.50
1.25 14.50
16.00
P
C
0.920
0.910
98
178
0.75
0.55
1.30 (0.05) 0.05 0.55 0.09 0.039
54 MGM 22.81 25 Sep '20 29 22.50
23.00
P
C
0.631
0.647
7
48
1.39
1.48
2.87 22.00
23.50
P
C
0.584
0.655
1
96
1.26
1.53
2.79 0.08 -0.08 0.42 -0.19 0.039
55 USB 36.94 4 Sep '20 8 36.50
37.00
P
C
0.365
0.385
182
84
0.50
0.71
1.21 36.00
37.50
P
C
0.358
0.354
85
180
0.43
0.60
1.03 0.18 -0.18 0.32 -0.56 0.037
56 APO 47.30 4 Sep '20 8 47.00
47.50
P
C
0.338
0.374
8
42
0.75
0.80
1.55 46.50
48.00
P
C
0.334
0.341
29
3
0.70
0.75
1.45 0.10 -0.10 0.40 -0.25 0.037
57 M 6.62 25 Sep '20 29 6.50
7.00
P
C
1.018
0.888
8
414
0.60
0.49
1.09 6.00
7.50
P
C
0.986
0.883
1
22
0.56
0.36
0.92 0.17 -0.17 0.33 -0.52 0.037
58 WKHS 16.75 4 Sep '20 8 16.50
17.00
P
C
1.299
1.376
2,282
1,932
1.10
1.20
2.30 16.00
17.50
P
C
1.285
1.352
616
1,230
0.95
1.05
2.00 0.30 -0.30 0.20 -1.50 0.037
59 HPQ 18.70 4 Sep '20 8 18.50
19.00
P
C
0.762
0.765
484
1,112
0.71
0.70
1.41 18.00
19.50
P
C
0.731
0.759
131
348
0.52
0.54
1.06 0.35 -0.35 0.15 -2.33 0.037
60 DD 56.58 25 Sep '20 29 56.50
57.00
P
C
0.348
0.343
16
14
1.97
1.85
3.82 56.00
57.50
P
C
0.338
0.316
1
2
1.95
1.90
3.85 (0.03) 0.03 0.53 0.06 0.037
61 ARNC 22.84 18 Sep '20 22 22.00
23.00
P
C
0.522
0.536
3
8
0.65
1.05
1.70 21.00
24.00
P
C
0.504
0.520
1
29
0.55
0.80
1.35 0.35 -0.35 0.65 -0.54 0.036
62 CCL 16.12 25 Sep '20 29 16.00
16.50
P
C
0.949
0.871
139
273
1.44
1.30
2.74 15.50
17.00
P
C
0.909
0.876
15
109
1.43
1.33
2.76 (0.02) 0.02 0.52 0.04 0.035
63 COTY 3.54 2 Oct '20 36 3.50
4.00
P
C
0.841
0.941
12
61
0.30
0.20
0.50 3.00
4.50
P
C
0.801
0.947
15
2
0.15
0.20
0.35 0.15 -0.15 0.35 -0.43 0.035
64 FAS 40.07 4 Sep '20 8 40.00
40.50
P
C
0.586
0.641
187
44
1.28
1.16
2.44 39.50
41.00
P
C
0.597
0.596
14
518
1.20
1.10
2.30 0.14 -0.14 0.36 -0.39 0.034
65 FITB 20.94 18 Sep '20 22 20.00
21.00
P
C
0.473
0.472
31
401
0.50
0.85
1.35 19.00
22.00
P
C
0.465
0.445
142
2,688
0.30
0.55
0.85 0.50 -0.50 0.50 -1.00 0.034
66 SDOW 17.29 16 Oct '20 50 17.00
18.00
P
C
0.710
0.686
13
137
1.55
1.40
2.95 16.00
19.00
P
C
0.637
0.725
17
12
1.15
1.30
2.45 0.50 -0.50 0.50 -1.00 0.034
67 SDC 7.58 18 Sep '20 22 7.50
8.00
P
C
0.731
0.715
32
505
0.45
0.29
0.74 7.00
8.50
P
C
0.775
0.638
400
309
0.39
0.22
0.61 0.13 -0.13 0.37 -0.35 0.032
68 GME 5.25 25 Sep '20 29 5.00
5.50
P
C
1.217
1.143
4
30
0.37
0.44
0.81 4.50
6.00
P
C
1.021
1.307
5
1
0.53
0.54
1.07 (0.26) 0.26 0.76 0.34 0.032
69 AEO 12.00 11 Sep '20 15 11.50
12.50
P
C
0.925
0.939
1
16
0.50
0.65
1.15 11.00
13.00
P
C
0.926
0.906
1
141
0.55
0.60
1.15 (0.00) 0.00 0.50  0 0.032
70 SIX 22.01 16 Oct '20 50 20.00
22.50
P
C
0.698
0.676
15
64
1.25
1.70
2.95 17.50
25.00
P
C
0.739
0.604
9
285
0.65
1.10
1.75 1.20 -1.20 1.30 -0.92 0.031
71 C 51.72 11 Sep '20 15 51.50
52.00
P
C
0.355
0.376
19
538
1.32
1.37
2.69 51.00
52.50
P
C
0.359
0.341
39
179
1.21
1.23
2.44 0.25 -0.25 0.25 -1.00 0.031
72 VXX 25.70 25 Sep '20 29 25.50
26.00
P
C
1.028
0.986
212
327
2.58
2.64
5.22 25.00
26.50
P
C
0.998
0.985
86
124
2.57
2.79
5.36 (0.14) 0.14 0.64 0.22 0.031
73 DAN 13.88 18 Sep '20 22 13.00
14.00
P
C
0.612
0.556
9
70
0.35
0.60
0.95 12.00
15.00
P
C
0.623
0.515
6
7
0.25
0.45
0.70 0.25 -0.25 0.75 -0.33 0.030
74 BHC 17.00 11 Sep '20 15 16.50
17.00
P
C
0.484
0.513
25
71
0.39
0.64
1.03 16.00
17.50
P
C
0.493
0.473
13
74
0.30
0.56
0.86 0.17 -0.17 0.33 -0.52 0.030
75 VXX 25.70 4 Sep '20 8 25.50
26.00
P
C
0.972
1.007
1,386
11,007
1.32
1.34
2.66 25.00
26.50
P
C
0.917
1.031
3,947
2,856
1.10
1.29
2.39 0.27 -0.27 0.23 -1.17 0.030
76 MPLX 18.00 16 Oct '20 50 18.00
19.00
P
C
0.501
0.434
21
7
1.10
0.70
1.80 16.00
20.00
P
C
0.511
0.394
11
3
0.55
0.50
1.05 0.75 -0.75 1.25 -0.60 0.030
77 AA 14.84 11 Sep '20 15 14.50
15.00
P
C
0.553
0.553
3
35
0.45
0.53
0.98 14.00
15.50
P
C
0.553
0.523
8
13
0.34
0.40
0.74 0.24 -0.24 0.26 -0.92 0.029
78 NUE 45.55 25 Sep '20 29 45.50
46.00
P
C
0.347
0.304
33
32
1.50
1.20
2.70 45.00
46.50
P
C
0.326
0.295
57
10
1.55
1.20
2.75 (0.05) 0.05 0.55 0.09 0.029
79 TOL 43.11 11 Sep '20 15 43.00
43.50
P
C
0.447
0.482
8
8
1.40
1.30
2.70 42.50
44.00
P
C
0.429
0.471
12
25
1.35
1.30
2.65 0.05 -0.05 0.45 -0.11 0.029
80 WRTC 8.27 16 Oct '20 50 7.50
10.00
P
C
1.215
1.173
43
1,203
0.90
0.80
1.70 5.00
12.50
P
C
1.157
1.203
14
54
0.20
0.45
0.65 1.05 -1.05 1.45 -0.72 0.029
81 BK 37.55 18 Sep '20 22 37.50
38.00
P
C
0.293
0.287
38
129
0.90
0.75
1.65 37.00
38.50
P
C
0.274
0.277
38
104
0.90
0.70
1.60 0.05 -0.05 0.45 -0.11 0.028
82 FAZ 13.37 4 Sep '20 8 13.00
13.50
P
C
0.727
0.583
20
24
0.30
0.35
0.65 12.50
14.00
P
C
0.687
0.595
1
22
0.25
0.35
0.60 0.05 -0.05 0.45 -0.11 0.028
83 SPCE 17.28 18 Sep '20 22 17.00
17.50
P
C
0.869
0.881
138
370
1.25
1.34
2.59 16.50
18.00
P
C
0.833
0.889
48
848
1.07
1.25
2.32 0.27 -0.27 0.23 -1.17 0.028
84 SCHW 36.08 4 Sep '20 8 36.00
36.50
P
C
0.343
0.336
2
203
0.63
0.48
1.11 35.50
37.00
P
C
0.340
0.312
152
36
0.50
0.47
0.97 0.14 -0.14 0.36 -0.39 0.028
85 DD 56.58 4 Sep '20 8 56.50
57.00
P
C
0.341
0.357
27
62
0.96
0.89
1.85 56.00
57.50
P
C
0.327
0.345
1
5
0.91
0.79
1.70 0.15 -0.15 0.35 -0.43 0.027
86 SEAS 20.55 18 Sep '20 22 20.50
21.00
P
C
0.760
0.720
10
10
1.30
1.05
2.35 20.00
21.50
P
C
0.710
0.743
25
6
1.30
1.15
2.45 (0.10) 0.10 0.60 0.17 0.027
87 SLB 18.70 25 Sep '20 29 18.50
19.00
P
C
0.520
0.471
27
61
0.96
0.81
1.77 18.00
19.50
P
C
0.523
0.441
46
302
0.79
0.69
1.48 0.29 -0.29 0.21 -1.38 0.027
88 MET 39.07 4 Sep '20 8 39.00
39.50
P
C
0.364
0.374
67
74
0.75
0.49
1.24 38.50
40.00
P
C
0.355
0.357
4
38
0.60
0.48
1.08 0.16 -0.16 0.34 -0.47 0.026
89 JDST 11.13 4 Sep '20 8 11.00
11.50
P
C
1.015
1.002
18
143
0.55
0.45
1.00 10.50
12.00
P
C
1.048
0.944
14
74
0.45
0.40
0.85 0.15 -0.15 0.35 -0.43 0.026
90 PFE 37.86 9 Oct '20 43 37.50
38.00
P
C
0.260
0.260
1
12
1.10
1.24
2.34 37.00
38.50
P
C
0.249
0.246
1
1
1.01
1.13
2.14 0.20 -0.20 0.30 -0.67 0.026
91 EMR 69.59 4 Sep '20 8 69.00
70.00
P
C
0.336
0.297
4
36
0.91
1.00
1.91 68.00
71.00
P
C
0.321
0.287
8
28
0.75
0.68
1.43 0.48 -0.48 0.52 -0.92 0.026
92 AIG 29.68 4 Sep '20 8 29.00
30.00
P
C
0.440
0.477
227
76
0.46
0.60
1.06 28.00
31.00
P
C
0.457
0.435
6
109
0.26
0.34
0.60 0.46 -0.46 0.54 -0.85 0.025
93 APTV 85.34 18 Sep '20 22 85.00
87.50
P
C
0.377
0.370
3
9
2.85
1.95
4.80 82.50
90.00
P
C
0.376
0.346
8
11
2.05
1.25
3.30 1.50 -1.50 1.00 -1.50 0.025
94 SGMO 10.79 16 Oct '20 50 10.00
11.00
P
C
0.685
0.718
402
11
0.65
0.95
1.60 9.00
12.00
P
C
0.689
0.689
13
1
0.50
0.70
1.20 0.40 -0.40 0.60 -0.67 0.025
95 MDLZ 58.13 18 Sep '20 22 58.00
58.50
P
C
0.182
0.181
52
14
0.94
0.83
1.77 57.50
59.00
P
C
0.174
0.164
59
26
0.80
0.67
1.47 0.30 -0.30 0.20 -1.50 0.025
96 BBBY 11.91 11 Sep '20 15 11.50
12.00
P
C
0.747
0.672
11
129
0.45
0.57
1.02 11.00
12.50
P
C
0.710
0.684
27
131
0.33
0.44
0.77 0.25 -0.25 0.25 -1.00 0.024
97 SILJ 14.92 16 Oct '20 50 14.00
15.00
P
C
0.712
0.740
4
65
1.00
1.45
2.45 13.00
16.00
P
C
0.699
0.729
10
18
0.75
1.25
2.00 0.45 -0.45 0.55 -0.82 0.023
98 STNG 11.37 16 Oct '20 50 11.00
12.00
P
C
0.745
0.733
145
124
1.00
0.90
1.90 10.00
13.00
P
C
0.738
0.717
46
224
0.65
0.70
1.35 0.55 -0.55 0.45 -1.22 0.023
99 CHWY 56.88 18 Sep '20 22 56.50
57.00
P
C
0.773
0.770
21
448
3.85
4.20
8.05 56.00
57.50
P
C
0.752
0.769
135
251
3.85
4.05
7.90 0.15 -0.15 0.35 -0.43 0.022
100 PSX 60.26 18 Sep '20 22 60.00
60.50
P
C
0.446
0.434
224
102
2.35
2.35
4.70 59.50
61.00
P
C
0.433
0.426
49
119
2.25
2.25
4.50 0.20 -0.20 0.30 -0.67 0.022
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.