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 March 28, 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 ACB 8.83 3 May '19 36 8.50
9.00
P
C
0.772
0.656
2
124
0.55
0.60
1.15 8.00
9.50
P
C
0.680
0.666
4
317
0.40
0.50
0.90 0.25 -0.25 0.25 -1.00 0.081
2 GUSH 11.21 17 May '19 50 11.00
12.00
P
C
0.907
0.871
2
105
1.30
1.05
2.35 10.00
13.00
P
C
0.933
0.810
32
6
1.00
0.85
1.85 0.50 -0.50 0.50 -1.00 0.034
3 NLSN 23.66 17 May '19 50 23.00
24.00
P
C
0.525
0.530
2,095
2,008
1.45
1.50
2.95 22.00
25.00
P
C
0.523
0.504
12,807
50
1.20
1.35
2.55 0.40 -0.40 0.60 -0.67 0.027
4 TME 17.21 21 Jun '19 85 17.00
18.00
P
C
0.653
0.353
3
3
1.90
0.80
2.70 16.00
19.00
P
C
0.606
0.373
333
30
1.40
0.75
2.15 0.55 -0.55 0.45 -1.22 0.027
5 TQQQ 55.41 3 May '19 36 55.00
55.50
P
C
0.522
0.510
21
1
3.10
3.40
6.50 54.50
56.00
P
C
0.511
0.499
10
1
3.20
3.50
6.70 (0.20) 0.20 0.70 0.29 0.021
6 HOME 17.83 21 Jun '19 85 17.00
18.00
P
C
0.568
0.581
1
225
1.40
1.85
3.25 16.00
19.00
P
C
0.561
0.573
125
60
1.15
1.60
2.75 0.50 -0.50 0.50 -1.00 0.016
7 TUR 23.59 17 May '19 50 23.00
24.00
P
C
0.461
0.448
16
13
1.25
1.20
2.45 22.00
25.00
P
C
0.484
0.409
36
148
1.00
0.95
1.95 0.50 -0.50 0.50 -1.00 0.016
8 CRC 25.76 17 May '19 50 25.00
26.00
P
C
0.823
0.844
4
5
2.65
3.00
5.65 24.00
27.00
P
C
0.835
0.819
25
10
2.30
2.70
5.00 0.65 -0.65 0.35 -1.86 0.013
9 MRO 16.82 3 May '19 36 16.50
17.00
P
C
0.370
0.390
1
1
0.51
0.67
1.18 16.00
17.50
P
C
0.379
0.369
9
3
0.47
0.54
1.01 0.17 -0.17 0.33 -0.52 0.011
10 CRON 18.84 3 May '19 36 18.50
19.00
P
C
0.792
0.728
30
7
1.60
1.60
3.20 18.00
19.50
P
C
0.796
0.713
4
65
1.48
1.51
2.99 0.21 -0.21 0.29 -0.72 0.011
11 CNC 52.82 21 Jun '19 85 52.50
55.00
P
C
0.340
0.365
95
1,540
3.10
2.70
5.80 50.00
57.50
P
C
0.347
0.347
13
487
2.30
1.95
4.25 1.55 -1.55 0.95 -1.63 0.011
12 KEM 16.66 17 May '19 50 16.00
17.00
P
C
0.607
0.589
10
20
1.05
1.25
2.30 15.00
18.00
P
C
0.610
0.576
11
34
0.80
0.95
1.75 0.55 -0.55 0.45 -1.22 0.010
13 KBH 24.74 17 May '19 50 24.00
25.00
P
C
0.351
0.338
35
250
0.82
1.06
1.88 23.00
26.00
P
C
0.357
0.323
16
26
0.63
0.73
1.36 0.52 -0.52 0.48 -1.08 0.009
14 SA 13.24 17 May '19 50 13.00
14.00
P
C
0.349
0.383
19
13
0.55
0.40
0.95 12.00
15.00
P
C
0.365
0.358
37
10
0.25
0.20
0.45 0.50 -0.50 0.50 -1.00 0.009
15 PLNT 68.00 17 May '19 50 67.50
70.00
P
C
0.366
0.379
10
77
3.30
2.85
6.15 65.00
72.50
P
C
0.373
0.364
22
21
2.40
2.05
4.45 1.70 -1.70 0.80 -2.12 0.008
16 DUK 89.38 17 May '19 50 87.50
90.00
P
C
0.183
0.157
238
54
1.50
1.75
3.25 85.00
92.50
P
C
0.196
0.137
18
27
0.95
0.85
1.80 1.45 -1.45 1.05 -1.38 0.008
17 SQQQ 10.40 17 May '19 50 10.00
11.00
P
C
0.506
0.582
1
464
0.55
0.60
1.15 9.00
12.00
P
C
0.455
0.627
23
110
0.20
0.45
0.65 0.50 -0.50 0.50 -1.00 0.006
18 CGC 42.37 3 May '19 36 42.00
42.50
P
C
0.586
0.557
59
48
2.71
2.82
5.53 41.50
43.00
P
C
0.587
0.550
1
1
2.79
2.78
5.57 (0.04) 0.04 0.54 0.07 0.006
19 NWL 15.44 17 May '19 50 15.00
16.00
P
C
0.438
0.443
1
390
0.75
0.75
1.50 14.00
17.00
P
C
0.467
0.408
2
274
0.50
0.45
0.95 0.55 -0.55 0.45 -1.22 0.006
20 TJX 53.06 17 May '19 50 52.50
55.00
P
C
0.186
0.176
6
20
1.10
0.60
1.70 50.00
57.50
P
C
0.200
0.157
5
6
0.50
0.15
0.65 1.05 -1.05 1.45 -0.72 0.005
21 EL 164.42 17 May '19 50 160.00
165.00
P
C
0.282
0.292
5
7
4.60
6.70
11.30 155.00
170.00
P
C
0.292
0.278
1
1
3.30
4.60
7.90 3.40 -3.40 1.60 -2.12 0.005
22 CERN 56.54 17 May '19 50 55.00
57.50
P
C
0.287
0.287
22
2
1.60
1.90
3.50 52.50
60.00
P
C
0.299
0.270
2
5
0.95
1.10
2.05 1.45 -1.45 1.05 -1.38 0.004
23 NEE 191.92 21 Jun '19 85 190.00
195.00
P
C
0.165
0.150
69
7
4.90
4.10
9.00 185.00
200.00
P
C
0.172
0.140
508
15
3.50
2.40
5.90 3.10 -3.10 1.90 -1.63 0.004
24 ETSY 67.13 17 May '19 50 65.00
70.00
P
C
0.556
0.550
30
80
4.20
4.20
8.40 60.00
75.00
P
C
0.572
0.529
25
114
2.60
2.65
5.25 3.15 -3.15 1.85 -1.70 0.004
25 CRM 155.18 10 May '19 43 155.00
157.50
P
C
0.254
0.269
1
2
5.10
4.60
9.70 152.50
160.00
P
C
0.257
0.263
6
14
4.40
3.90
8.30 1.40 -1.40 1.10 -1.27 0.004
26 SIX 48.70 17 May '19 50 47.50
50.00
P
C
0.359
0.356
14
8
1.85
1.90
3.75 45.00
52.50
P
C
0.371
0.339
11
12
1.15
1.15
2.30 1.45 -1.45 1.05 -1.38 0.004
27 PWR 37.39 17 May '19 50 37.00
38.00
P
C
0.254
0.261
864
4
1.15
1.10
2.25 36.00
39.00
P
C
0.262
0.249
150
3
0.90
0.80
1.70 0.55 -0.55 0.45 -1.22 0.004
28 CHL 51.22 21 Jun '19 85 50.00
52.50
P
C
0.219
0.168
400
52
1.35
1.10
2.45 47.50
55.00
P
C
0.217
0.166
2
182
0.80
0.50
1.30 1.15 -1.15 1.35 -0.85 0.003
29 O 73.87 17 May '19 50 72.50
75.00
P
C
0.175
0.140
7
18
1.20
1.00
2.20 70.00
77.50
P
C
0.184
0.128
7
8
0.70
0.35
1.05 1.15 -1.15 1.35 -0.85 0.003
30 AGQ 24.13 17 May '19 50 24.00
25.00
P
C
0.287
0.304
20
11
0.90
0.65
1.55 23.00
26.00
P
C
0.278
0.310
11
18
0.60
0.50
1.10 0.45 -0.45 0.55 -0.82 0.003
31 MSFT 116.93 3 May '19 36 116.00
117.00
P
C
0.234
0.253
9
333
2.87
3.55
6.42 115.00
118.00
P
C
0.242
0.243
26
29
2.65
3.25
5.90 0.52 -0.52 0.48 -1.08 0.002
32 K 56.97 17 May '19 50 55.00
57.50
P
C
0.241
0.242
14
23
1.10
1.75
2.85 52.50
60.00
P
C
0.256
0.225
1
55
0.60
0.85
1.45 1.40 -1.40 1.10 -1.27 0.002
33 EEM 42.48 17 May '19 50 42.00
42.50
P
C
0.177
0.190
2,086
1,768
0.85
1.15
2.00 41.50
43.00
P
C
0.182
0.183
404
387
0.73
0.96
1.69 0.31 -0.31 0.19 -1.63 0.001
34 AEP 83.79 17 May '19 50 82.50
85.00
P
C
0.179
0.149
1
79
1.55
1.25
2.80 80.00
87.50
P
C
0.188
0.139
2
28
0.90
0.55
1.45 1.35 -1.35 1.15 -1.17 0.001
35 HP 56.87 17 May '19 50 55.00
57.50
P
C
0.348
0.307
24
15
1.95
2.20
4.15 52.50
60.00
P
C
0.361
0.293
10
2
1.30
1.35
2.65 1.50 -1.50 1.00 -1.50 0.001
36 FTNT 82.35 17 May '19 50 80.00
85.00
P
C
0.383
0.384
12
22
3.30
3.50
6.80 75.00
90.00
P
C
0.402
0.364
64
15
1.95
1.95
3.90 2.90 -2.90 2.10 -1.38 0.001
37 PRU 91.69 17 May '19 50 90.00
92.50
P
C
0.249
0.257
2,026
15
2.46
3.05
5.51 87.50
95.00
P
C
0.260
0.246
6
3
1.82
2.08
3.90 1.61 -1.61 0.89 -1.81 0.001
38 NFLX 354.61 3 May '19 36 352.50
355.00
P
C
0.453
0.472
4
4
18.80
20.45
39.25 350.00
357.50
P
C
0.455
0.468
23
6
18.00
19.55
37.55 1.70 -1.70 0.80 -2.13 0.001
39 DPZ 253.92 17 May '19 50 250.00
260.00
P
C
0.296
0.310
9
58
8.90
8.80
17.70 240.00
270.00
P
C
0.307
0.298
28
14
5.70
5.50
11.20 6.50 -6.50 3.50 -1.86 0.000
40 D 75.67 17 May '19 50 75.00
77.50
P
C
0.160
0.168
9
20
1.40
1.00
2.40 72.50
80.00
P
C
0.172
0.155
45
3
0.75
0.45
1.20 1.20 -1.20 1.30 -0.92 0.000
41 QQQ 178.31 3 May '19 36 178.00
178.50
P
C
0.165
0.184
39
10
3.48
4.01
7.49 177.50
179.00
P
C
0.167
0.182
71
30
3.35
3.78
7.13 0.36 -0.36 0.14 -2.57 0.000
42 SPX 2815.44 21 Jun '19 85 2815.00
2820.00
P
C
0.135
0.137
6
39
71.10
73.60
144.70 2810.00
2825.00
P
C
0.137
0.136
5
6
69.70
70.90
140.60 4.10 -4.10 0.90 -4.56 0.000
43 VTR 65.25 17 May '19 50 65.00
67.50
P
C
0.212
0.145
1
30
1.75
0.50
2.25 62.50
70.00
P
C
0.211
0.146
6
9
1.00
0.25
1.25 1.00 -1.00 1.50 -0.67 0.000
44 AAPL 188.72 3 May '19 36 187.50
190.00
P
C
0.271
0.281
44
974
5.65
5.95
11.60 185.00
192.50
P
C
0.272
0.281
14
78
4.85
5.05
9.90 1.70 -1.70 0.80 -2.12 -0.000
45 TME 17.21 17 May '19 50 17.00
18.00
P
C
0.530
0.443
622
122
1.15
0.75
1.90 16.00
19.00
P
C
0.518
0.455
8
61
0.80
0.60
1.40 0.50 -0.50 0.50 -1.00 -0.000
46 SPX 2815.44 17 May '19 50 2815.00
2820.00
P
C
0.130
0.132
52
764
52.80
53.20
106.00 2810.00
2825.00
P
C
0.131
0.131
15
3
51.30
50.70
102.00 4.00 -4.00 1.00 -4.00 -0.000
47 FB 165.55 3 May '19 36 165.00
167.50
P
C
0.345
0.358
7
49
6.70
6.45
13.15 162.50
170.00
P
C
0.350
0.353
1
88
5.85
5.50
11.35 1.80 -1.80 0.70 -2.57 -0.000
48 HAIN 23.37 17 May '19 50 23.00
24.00
P
C
0.397
0.405
7
15
1.10
1.05
2.15 22.00
25.00
P
C
0.405
0.397
3
229
0.85
0.80
1.65 0.50 -0.50 0.50 -1.00 -0.000
49 GLD 121.92 10 May '19 43 121.50
122.00
P
C
0.086
0.102
1
82
1.19
1.66
2.85 121.00
122.50
P
C
0.087
0.102
476
23
1.03
1.47
2.50 0.35 -0.35 0.15 -2.33 -0.000
50 GLD 121.92 3 May '19 36 121.50
122.00
P
C
0.086
0.101
108
97
1.09
1.51
2.60 121.00
122.50
P
C
0.087
0.101
53
371
0.92
1.30
2.22 0.38 -0.38 0.12 -3.17 -0.000
51 T 31.01 3 May '19 36 31.00
31.50
P
C
0.262
0.153
7
62
0.99
0.38
1.37 30.50
32.00
P
C
0.259
0.158
92
35
0.78
0.27
1.05 0.32 -0.32 0.18 -1.78 -0.001
52 DOMO 39.55 17 May '19 50 39.00
40.00
P
C
0.610
0.653
5
32
3.10
3.30
6.40 38.00
41.00
P
C
0.627
0.636
2
11
2.90
3.20
6.10 0.30 -0.30 0.70 -0.43 -0.001
53 FXI 43.83 17 May '19 50 43.50
44.00
P
C
0.184
0.195
22,481
2,173
1.01
1.18
2.19 43.00
44.50
P
C
0.188
0.191
158
11,139
0.84
0.96
1.80 0.39 -0.39 0.11 -3.55 -0.001
54 SOHU 16.09 17 May '19 50 15.00
17.50
P
C
0.580
0.623
60
2
0.80
0.85
1.65 12.50
20.00
P
C
0.601
0.603
3
11
0.30
0.40
0.70 0.95 -0.95 1.55 -0.61 -0.001
55 BAC 27.33 3 May '19 36 27.00
27.50
P
C
0.243
0.261
26
247
0.65
0.79
1.44 26.50
28.00
P
C
0.253
0.252
3
60
0.52
0.60
1.12 0.32 -0.32 0.18 -1.78 -0.001
56 TLT 126.56 3 May '19 36 126.50
127.00
P
C
0.116
0.095
10
9
1.72
1.26
2.98 126.00
127.50
P
C
0.113
0.100
2
18
1.61
1.20
2.81 0.17 -0.17 0.33 -0.52 -0.001
57 EEM 42.48 3 May '19 36 42.00
42.50
P
C
0.176
0.186
50
1,337
0.66
0.93
1.59 41.50
43.00
P
C
0.182
0.181
1
1
0.59
0.78
1.37 0.22 -0.22 0.28 -0.79 -0.002
58 MKC 148.70 17 May '19 50 145.00
150.00
P
C
0.182
0.167
3
17
2.25
3.00
5.25 140.00
155.00
P
C
0.193
0.159
9
52
1.20
1.35
2.55 2.70 -2.70 2.30 -1.17 -0.002
59 XLU 57.85 10 May '19 43 57.50
58.00
P
C
0.126
0.142
4
8
0.77
0.96
1.73 57.00
58.50
P
C
0.133
0.138
4
1
0.69
0.84
1.53 0.20 -0.20 0.30 -0.67 -0.002
60 MOV 40.06 17 May '19 50 40.00
41.00
P
C
0.377
0.348
16
2
2.05
1.45
3.50 39.00
42.00
P
C
0.390
0.338
11
1
1.95
1.40
3.35 0.15 -0.15 0.85 -0.18 -0.002
61 NVDA 177.25 3 May '19 36 175.00
177.50
P
C
0.365
0.382
281
63
6.85
8.30
15.15 172.50
180.00
P
C
0.371
0.378
1
49
6.05
7.25
13.30 1.85 -1.85 0.65 -2.85 -0.003
62 DOCU 51.78 17 May '19 50 50.00
52.50
P
C
0.385
0.386
28
28
2.00
2.55
4.55 47.50
55.00
P
C
0.398
0.376
4
18
1.35
1.65
3.00 1.55 -1.55 0.95 -1.63 -0.003
63 ACIA 57.92 17 May '19 50 55.00
60.00
P
C
0.518
0.524
7
48
2.85
3.50
6.35 50.00
65.00
P
C
0.538
0.507
16
123
1.50
2.00
3.50 2.85 -2.85 2.15 -1.33 -0.003
64 NEE 191.92 17 May '19 50 190.00
195.00
P
C
0.154
0.161
31
69
3.40
3.10
6.50 185.00
200.00
P
C
0.169
0.149
4
119
2.10
1.55
3.65 2.85 -2.85 2.15 -1.33 -0.003
65 SWN 4.70 21 Jun '19 85 4.50
5.00
P
C
0.493
0.496
55
40
0.32
0.31
0.63 4.00
5.50
P
C
0.507
0.486
15
17
0.18
0.20
0.38 0.25 -0.25 0.25 -1.00 -0.003
66 PFE 42.29 10 May '19 43 42.00
42.50
P
C
0.207
0.177
1
1
0.99
0.91
1.90 41.50
43.00
P
C
0.215
0.173
1
6
0.92
0.78
1.70 0.20 -0.20 0.30 -0.67 -0.004
67 TWTR 32.87 3 May '19 36 32.50
33.00
P
C
0.545
0.561
13
22
1.97
2.16
4.13 32.00
33.50
P
C
0.556
0.553
1
1
1.88
2.10
3.98 0.15 -0.15 0.35 -0.43 -0.004
68 RIG 8.82 3 May '19 36 8.50
9.00
P
C
0.490
0.506
1
10
0.36
0.46
0.82 8.00
9.50
P
C
0.501
0.498
4
527
0.23
0.31
0.54 0.28 -0.28 0.22 -1.27 -0.004
69 VEEV 124.09 17 May '19 50 120.00
125.00
P
C
0.321
0.333
50
25
3.80
5.50
9.30 115.00
130.00
P
C
0.337
0.322
5
4
2.55
3.70
6.25 3.05 -3.05 1.95 -1.56 -0.004
70 CXO 111.31 21 Jun '19 85 110.00
115.00
P
C
0.329
0.342
41
2
6.20
5.60
11.80 105.00
120.00
P
C
0.342
0.333
4
4
4.50
4.10
8.60 3.20 -3.20 1.80 -1.78 -0.004
71 USO 12.35 17 May '19 50 12.00
12.50
P
C
0.277
0.258
169
966
0.33
0.40
0.73 11.50
13.00
P
C
0.295
0.244
34
191
0.21
0.21
0.42 0.31 -0.31 0.19 -1.63 -0.004
72 HOME 17.83 17 May '19 50 17.00
18.00
P
C
0.507
0.522
10
2,009
0.85
1.25
2.10 16.00
19.00
P
C
0.516
0.518
5
115
0.65
0.95
1.60 0.50 -0.50 0.50 -1.00 -0.004
73 XLU 57.85 3 May '19 36 57.50
58.00
P
C
0.127
0.137
41
19
0.70
0.87
1.57 57.00
58.50
P
C
0.132
0.137
2
1
0.63
0.72
1.35 0.22 -0.22 0.28 -0.79 -0.005
74 AEM 43.53 17 May '19 50 43.00
44.00
P
C
0.270
0.280
50
22
1.40
1.58
2.98 42.00
45.00
P
C
0.273
0.282
1
31
1.13
1.24
2.37 0.61 -0.61 0.39 -1.56 -0.005
75 XPO 53.28 17 May '19 50 52.50
55.00
P
C
0.460
0.463
40
120
3.10
2.80
5.90 50.00
57.50
P
C
0.478
0.450
260
79
2.25
2.05
4.30 1.60 -1.60 0.90 -1.78 -0.005
76 COUP 89.52 17 May '19 50 85.00
90.00
P
C
0.475
0.470
6
41
3.90
5.90
9.80 80.00
95.00
P
C
0.491
0.459
5
2
2.70
4.00
6.70 3.10 -3.10 1.90 -1.63 -0.005
77 SAVE 51.75 17 May '19 50 50.00
52.50
P
C
0.399
0.416
1
1
2.15
2.75
4.90 47.50
55.00
P
C
0.416
0.404
30
13
1.45
1.90
3.35 1.55 -1.55 0.95 -1.63 -0.005
78 TSS 92.76 17 May '19 50 90.00
95.00
P
C
0.224
0.216
50
2
1.70
1.95
3.65 85.00
100.00
P
C
0.244
0.202
25
12
0.75
0.65
1.40 2.25 -2.25 2.75 -0.82 -0.006
79 GOLD 13.88 3 May '19 36 13.50
14.00
P
C
0.288
0.293
11
52
0.31
0.44
0.75 13.00
14.50
P
C
0.299
0.287
2
17
0.19
0.28
0.47 0.28 -0.28 0.22 -1.27 -0.006
80 PVH 127.26 21 Jun '19 85 125.00
130.00
P
C
0.303
0.312
1
578
6.00
6.30
12.30 120.00
135.00
P
C
0.313
0.309
26
59
4.50
4.70
9.20 3.10 -3.10 1.90 -1.63 -0.006
81 MU 39.34 3 May '19 36 39.00
39.50
P
C
0.386
0.402
71
13
1.66
1.82
3.48 38.50
40.00
P
C
0.394
0.400
12
503
1.57
1.74
3.31 0.17 -0.17 0.33 -0.52 -0.006
82 CASY 127.73 17 May '19 50 125.00
130.00
P
C
0.219
0.211
9
9
2.75
2.95
5.70 120.00
135.00
P
C
0.231
0.205
1
3
1.50
1.40
2.90 2.80 -2.80 2.20 -1.27 -0.006
83 DELL 56.92 17 May '19 50 55.00
57.50
P
C
0.297
0.304
16
1
1.55
2.20
3.75 52.50
60.00
P
C
0.313
0.295
23
272
1.00
1.35
2.35 1.40 -1.40 1.10 -1.27 -0.006
84 LEN 49.76 17 May '19 50 47.50
50.00
P
C
0.300
0.303
217
385
1.15
2.08
3.23 45.00
52.50
P
C
0.313
0.296
218
915
0.66
1.15
1.81 1.42 -1.42 1.08 -1.31 -0.006
85 RGLD 91.76 17 May '19 50 90.00
92.50
P
C
0.242
0.245
36
20
2.30
2.90
5.20 87.50
95.00
P
C
0.246
0.248
3
3
1.65
2.15
3.80 1.40 -1.40 1.10 -1.27 -0.007
86 SLV 14.07 28 Jun '19 92 14.00
14.50
P
C
0.137
0.163
99
422
0.33
0.28
0.61 13.50
15.00
P
C
0.138
0.169
2,036
253
0.16
0.17
0.33 0.28 -0.28 0.22 -1.27 -0.007
87 BBT 46.31 17 May '19 50 46.00
47.00
P
C
0.231
0.187
1
12
1.33
0.88
2.21 45.00
48.00
P
C
0.239
0.186
9
22
1.06
0.68
1.74 0.47 -0.47 0.53 -0.89 -0.007
88 CSCO 53.36 10 May '19 43 53.00
53.50
P
C
0.199
0.159
1
34
1.11
1.01
2.12 52.50
54.00
P
C
0.204
0.161
2
10
1.10
0.94
2.04 0.08 -0.08 0.42 -0.19 -0.007
89 WAB 72.95 17 May '19 50 70.00
75.00
P
C
0.398
0.388
2
17
2.75
3.20
5.95 65.00
80.00
P
C
0.431
0.362
2,033
4
1.70
1.65
3.35 2.60 -2.60 2.40 -1.08 -0.007
90 WWE 86.00 17 May '19 50 85.00
90.00
P
C
0.412
0.404
5
26
4.50
3.30
7.80 80.00
95.00
P
C
0.429
0.394
8
34
2.90
2.05
4.95 2.85 -2.85 2.15 -1.33 -0.008
91 GDX 22.41 3 May '19 36 22.00
22.50
P
C
0.225
0.242
209
6
0.43
0.63
1.06 21.50
23.00
P
C
0.231
0.244
18
50
0.29
0.45
0.74 0.32 -0.32 0.18 -1.78 -0.008
92 TOT 55.57 17 May '19 50 55.00
57.50
P
C
0.175
0.168
5
2
1.05
0.60
1.65 52.50
60.00
P
C
0.191
0.160
2
3
0.50
0.20
0.70 0.95 -0.95 1.55 -0.61 -0.008
93 KHC 32.89 17 May '19 50 32.50
35.00
P
C
0.314
0.276
271
596
1.25
0.55
1.80 30.00
37.50
P
C
0.322
0.276
61
41
0.50
0.20
0.70 1.10 -1.10 1.40 -0.79 -0.008
94 CAG 27.74 17 May '19 50 27.00
28.00
P
C
0.288
0.248
14
15
0.80
0.85
1.65 26.00
29.00
P
C
0.299
0.245
31
87
0.55
0.55
1.10 0.55 -0.55 0.45 -1.22 -0.008
95 ALK 55.17 17 May '19 50 55.00
57.50
P
C
0.310
0.312
8
14
2.35
1.55
3.90 52.50
60.00
P
C
0.324
0.306
4
31
1.50
0.95
2.45 1.45 -1.45 1.05 -1.38 -0.009
96 AWK 104.32 21 Jun '19 85 100.00
105.00
P
C
0.173
0.155
100
2
1.55
2.75
4.30 95.00
110.00
P
C
0.191
0.145
100
12
0.80
1.05
1.85 2.45 -2.45 2.55 -0.96 -0.009
97 R 61.62 17 May '19 50 60.00
62.50
P
C
0.346
0.334
2
205
2.25
2.50
4.75 57.50
65.00
P
C
0.364
0.325
9
7
1.60
1.85
3.45 1.30 -1.30 1.20 -1.08 -0.009
98 DNKN 75.85 21 Jun '19 85 75.00
77.50
P
C
0.214
0.195
10
87
2.50
2.10
4.60 72.50
80.00
P
C
0.221
0.196
50
44
1.80
1.40
3.20 1.40 -1.40 1.10 -1.27 -0.009
99 CRM 155.18 3 May '19 36 155.00
157.50
P
C
0.248
0.269
1
1
4.60
4.05
8.65 152.50
160.00
P
C
0.260
0.266
1
12
3.95
3.25
7.20 1.45 -1.45 1.05 -1.38 -0.009
100 GDXJ 31.71 3 May '19 36 31.50
32.00
P
C
0.261
0.290
2
12
0.89
1.00
1.89 31.00
32.50
P
C
0.270
0.291
2
1
0.83
0.87
1.70 0.19 -0.19 0.31 -0.61 -0.010
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.