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 October 24, 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 NBEV 4.50 16 Nov '18 23 4.00
5.00
P
C
2.088
1.918
511
1,135
0.55
0.65
1.20 3.00
6.00
P
C
1.942
1.924
112
1,352
0.25
0.45
0.70 0.50 -0.50 0.50 -1.00 0.139
2 BOX 17.35 16 Nov '18 23 17.00
18.00
P
C
0.577
0.619
45
242
0.80
0.75
1.55 16.00
19.00
P
C
0.539
0.561
68
96
0.45
0.45
0.90 0.65 -0.65 0.35 -1.86 0.096
3 BX 32.00 2 Nov '18 9 32.00
32.50
P
C
0.539
0.306
6
4
0.95
0.18
1.13 31.50
33.00
P
C
0.493
0.268
2
119
0.92
0.29
1.21 (0.08) 0.08 0.58 0.14 0.084
4 BX 32.00 2 Nov '18 9 32.00
32.50
P
C
0.539
0.306
6
4
0.95
0.18
1.13 31.00
33.00
P
C
0.502
0.268
12
119
0.67
0.29
0.96 0.17 -0.17 0.83 -0.20 0.075
5 GPOR 9.21 16 Nov '18 23 9.00
9.50
P
C
0.684
0.898
500
30
0.40
0.45
0.85 8.50
10.00
P
C
0.726
0.789
10
676
0.45
0.45
0.90 (0.05) 0.05 0.55 0.09 0.067
6 PBR 15.11 23 Nov '18 30 15.00
15.50
P
C
0.614
0.619
8
263
0.92
0.77
1.69 14.50
16.00
P
C
0.565
0.606
7
20
0.85
0.75
1.60 0.09 -0.09 0.41 -0.22 0.063
7 SGMS 20.57 16 Nov '18 23 20.00
21.00
P
C
1.173
1.137
39
63
1.95
2.00
3.95 19.00
22.00
P
C
1.086
1.165
1
132
1.75
1.90
3.65 0.30 -0.30 0.70 -0.43 0.059
8 SQQQ 15.23 16 Nov '18 23 15.00
16.00
P
C
1.002
0.997
310
621
1.25
1.15
2.40 14.00
17.00
P
C
0.890
1.051
531
821
0.80
1.00
1.80 0.60 -0.60 0.40 -1.50 0.058
9 ARNC 19.87 16 Nov '18 23 19.00
20.00
P
C
0.607
0.638
26
5,241
0.72
1.15
1.87 18.00
21.00
P
C
0.609
0.587
24
472
0.54
0.80
1.34 0.53 -0.53 0.47 -1.13 0.049
10 CROX 19.27 21 Dec '18 58 19.00
20.00
P
C
0.522
0.590
2
40
1.40
1.30
2.70 18.00
21.00
P
C
0.527
0.540
3
17
1.15
1.20
2.35 0.35 -0.35 0.65 -0.54 0.045
11 FAZ 12.36 2 Nov '18 9 12.00
12.50
P
C
0.845
0.858
12
22
0.43
0.54
0.97 11.50
13.00
P
C
0.779
0.881
4
34
0.33
0.49
0.82 0.15 -0.15 0.35 -0.43 0.043
12 AMD 22.79 9 Nov '18 16 22.50
23.00
P
C
1.125
1.181
381
522
1.95
2.00
3.95 22.00
23.50
P
C
1.105
1.160
263
104
1.94
2.03
3.97 (0.02) 0.02 0.52 0.04 0.041
13 HEAR 17.50 21 Dec '18 58 17.50
20.00
P
C
1.460
1.008
25
55
3.80
1.70
5.50 15.00
22.50
P
C
1.400
1.026
6
2
2.60
1.45
4.05 1.45 -1.45 1.05 -1.38 0.041
14 HUN 20.09 16 Nov '18 23 20.00
21.00
P
C
0.534
0.584
15
112
0.95
0.65
1.60 19.00
22.00
P
C
0.555
0.523
2
44
0.70
0.45
1.15 0.45 -0.45 0.55 -0.82 0.040
15 FEYE 16.79 2 Nov '18 9 16.50
17.00
P
C
0.997
1.004
1
321
0.86
0.90
1.76 16.00
17.50
P
C
0.996
0.966
55
9
0.70
0.75
1.45 0.31 -0.31 0.19 -1.63 0.039
16 SPXU 41.78 16 Nov '18 23 41.00
42.00
P
C
0.765
0.736
13
24
2.45
2.85
5.30 40.00
43.00
P
C
0.704
0.760
76
12
2.25
2.75
5.00 0.30 -0.30 0.70 -0.43 0.037
17 CY 11.76 21 Dec '18 58 11.00
12.00
P
C
0.488
0.537
4
5
0.50
0.80
1.30 10.00
13.00
P
C
0.499
0.494
107
7
0.35
0.55
0.90 0.40 -0.40 0.60 -0.67 0.032
18 CELG 74.71 2 Nov '18 9 74.50
75.00
P
C
0.697
0.620
15
15
2.96
2.61
5.57 74.00
76.00
P
C
0.677
0.609
1
426
2.94
2.45
5.39 0.18 -0.18 0.82 -0.22 0.031
19 TWTR 27.54 16 Nov '18 23 27.50
28.00
P
C
1.001
0.982
28
414
2.62
2.39
5.01 27.00
28.50
P
C
0.987
0.965
555
216
2.49
2.41
4.90 0.11 -0.11 0.39 -0.28 0.030
20 KEM 16.00 21 Dec '18 58 16.00
17.00
P
C
0.682
0.680
20
21
1.65
1.15
2.80 15.00
18.00
P
C
0.653
0.678
20
11
1.30
1.10
2.40 0.40 -0.40 0.60 -0.67 0.030
21 ITUB 12.65 21 Dec '18 58 12.00
13.00
P
C
0.493
0.495
65
20
0.60
0.75
1.35 11.00
14.00
P
C
0.510
0.448
14
10
0.40
0.50
0.90 0.45 -0.45 0.55 -0.82 0.029
22 PAAS 15.24 21 Dec '18 58 15.00
16.00
P
C
0.383
0.395
103
83
0.75
0.55
1.30 14.00
17.00
P
C
0.383
0.366
1,000
128
0.45
0.40
0.85 0.45 -0.45 0.55 -0.82 0.029
23 NIO 6.17 16 Nov '18 23 6.00
7.00
P
C
0.956
1.080
703
1,535
0.45
0.30
0.75 5.00
8.00
P
C
0.918
1.089
165
812
0.15
0.20
0.35 0.40 -0.40 0.60 -0.67 0.029
24 BIG 41.14 21 Dec '18 58 40.00
42.50
P
C
0.418
0.401
48
22
2.00
1.90
3.90 37.50
45.00
P
C
0.382
0.408
50
55
1.30
1.30
2.60 1.30 -1.30 1.20 -1.08 0.029
25 TUR 23.18 16 Nov '18 23 23.00
24.00
P
C
0.428
0.453
24
14
0.75
0.55
1.30 22.00
25.00
P
C
0.433
0.419
21
84
0.75
0.40
1.15 0.15 -0.15 0.85 -0.18 0.029
26 BX 32.00 2 Nov '18 9 31.50
32.50
P
C
0.493
0.306
2
4
0.65
0.18
0.83 31.00
33.00
P
C
0.502
0.268
12
119
0.67
0.29
0.96 (0.13) 0.13 0.63 0.21 0.029
27 YINN 17.30 16 Nov '18 23 17.00
18.00
P
C
0.976
0.893
14
413
1.40
1.20
2.60 16.00
19.00
P
C
0.954
0.887
33
32
1.30
1.00
2.30 0.30 -0.30 0.70 -0.43 0.027
28 NFX 20.64 16 Nov '18 23 20.00
21.00
P
C
0.600
0.610
1
21
0.85
1.00
1.85 19.00
22.00
P
C
0.603
0.580
6
61
0.60
0.75
1.35 0.50 -0.50 0.50 -1.00 0.026
29 IQ 22.40 2 Nov '18 9 22.00
22.50
P
C
0.965
0.889
280
16
1.05
1.10
2.15 21.50
23.00
P
C
0.966
0.863
5
80
1.00
1.10
2.10 0.05 -0.05 0.45 -0.11 0.025
30 SCHN 25.33 16 Nov '18 23 25.00
26.00
P
C
0.467
0.481
8
12
1.00
0.75
1.75 24.00
27.00
P
C
0.460
0.463
20
2
0.75
0.60
1.35 0.40 -0.40 0.60 -0.67 0.024
31 QID 43.80 16 Nov '18 23 43.00
44.00
P
C
0.602
0.660
5
67
2.10
2.60
4.70 42.00
45.00
P
C
0.585
0.653
117
17
1.80
2.47
4.27 0.43 -0.43 0.57 -0.75 0.024
32 LLY 106.32 16 Nov '18 23 106.00
107.00
P
C
0.321
0.372
18
1
3.45
3.10
6.55 105.00
108.00
P
C
0.319
0.349
270
68
3.20
2.85
6.05 0.50 -0.50 0.50 -1.00 0.024
33 GPRO 6.01 16 Nov '18 23 6.00
6.50
P
C
1.043
1.008
313
157
0.61
0.41
1.02 5.50
7.00
P
C
1.047
0.981
24
23
0.40
0.28
0.68 0.34 -0.34 0.16 -2.13 0.024
34 UNG 26.38 2 Nov '18 9 26.00
26.50
P
C
0.423
0.434
86
1
0.46
0.59
1.05 25.50
27.00
P
C
0.398
0.436
3
31
0.36
0.53
0.89 0.16 -0.16 0.34 -0.47 0.023
35 M 32.22 16 Nov '18 23 32.00
32.50
P
C
0.619
0.644
141
8
1.78
1.82
3.60 31.50
33.00
P
C
0.610
0.632
2
34
1.73
1.82
3.55 0.05 -0.05 0.45 -0.11 0.022
36 CLF 10.19 16 Nov '18 23 10.00
10.50
P
C
0.555
0.587
504
1,092
0.46
0.45
0.91 9.50
11.00
P
C
0.533
0.588
13
721
0.30
0.31
0.61 0.30 -0.30 0.20 -1.50 0.021
37 JNUG 8.94 16 Nov '18 23 8.50
9.00
P
C
0.937
0.920
10
436
0.58
0.76
1.34 8.00
9.50
P
C
0.958
0.878
94
36
0.44
0.64
1.08 0.26 -0.26 0.24 -1.08 0.021
38 MO 62.31 2 Nov '18 9 62.00
62.50
P
C
0.312
0.346
2
71
1.01
1.16
2.17 61.50
63.00
P
C
0.310
0.328
94
56
0.92
1.02
1.94 0.23 -0.23 0.27 -0.85 0.020
39 GPRO 6.01 30 Nov '18 37 6.00
6.50
P
C
0.836
0.841
7
319
0.59
0.44
1.03 5.50
7.00
P
C
0.826
0.831
1
80
0.44
0.33
0.77 0.26 -0.26 0.24 -1.08 0.020
40 UNG 26.38 23 Nov '18 30 26.00
26.50
P
C
0.439
0.429
9
418
0.99
1.15
2.14 25.50
27.00
P
C
0.412
0.436
20
3
0.91
1.13
2.04 0.10 -0.10 0.40 -0.25 0.020
41 DRIP 9.16 16 Nov '18 23 9.00
10.00
P
C
1.358
1.282
15
82
1.05
0.70
1.75 8.00
11.00
P
C
1.332
1.289
19
15
0.70
0.70
1.40 0.35 -0.35 0.65 -0.54 0.019
42 ON 14.75 16 Nov '18 23 14.00
15.00
P
C
0.553
0.584
40
61
0.40
0.70
1.10 13.00
16.00
P
C
0.520
0.597
150
44
0.30
0.50
0.80 0.30 -0.30 0.70 -0.43 0.019
43 EWZ 38.00 30 Nov '18 37 38.00
38.50
P
C
0.401
0.444
5
6
1.84
1.73
3.57 37.50
39.00
P
C
0.411
0.416
2
35
1.81
1.67
3.48 0.09 -0.09 0.41 -0.22 0.019
44 EWZ 38.00 30 Nov '18 37 37.50
38.50
P
C
0.411
0.444
2
6
1.64
1.73
3.37 37.00
39.00
P
C
0.421
0.416
10
35
1.62
1.67
3.29 0.08 -0.08 0.42 -0.19 0.018
45 XLU 55.21 30 Nov '18 37 55.00
55.50
P
C
0.163
0.181
25
14
0.94
0.99
1.93 54.50
56.00
P
C
0.165
0.161
2
346
0.89
0.92
1.81 0.12 -0.12 0.38 -0.32 0.018
46 GE 12.17 9 Nov '18 16 12.00
12.50
P
C
0.596
0.603
56
61
0.50
0.45
0.95 11.50
13.00
P
C
0.620
0.561
140
196
0.34
0.28
0.62 0.33 -0.33 0.17 -1.94 0.018
47 HEAR 17.50 21 Dec '18 58 17.50
20.00
P
C
1.460
1.008
25
55
3.80
1.70
5.50 12.50
22.50
P
C
1.424
1.026
51
2
1.50
1.45
2.95 2.55 -2.55 2.45 -1.04 0.017
48 KBH 18.56 16 Nov '18 23 18.00
19.00
P
C
0.545
0.551
104
95
0.72
0.75
1.47 17.00
20.00
P
C
0.560
0.519
1
125
0.44
0.48
0.92 0.55 -0.55 0.45 -1.22 0.016
49 XRT 46.00 2 Nov '18 9 46.00
46.50
P
C
0.309
0.338
18
10
0.75
0.68
1.43 45.50
47.00
P
C
0.306
0.325
1
12
0.71
0.59
1.30 0.13 -0.13 0.37 -0.35 0.016
50 AAL 30.34 30 Nov '18 37 30.00
30.50
P
C
0.527
0.530
2
10
1.80
1.86
3.66 29.50
31.00
P
C
0.527
0.515
17
5
1.66
1.76
3.42 0.24 -0.24 0.26 -0.92 0.015
51 JNPR 28.66 16 Nov '18 23 28.50
29.00
P
C
0.297
0.308
171
65
0.72
0.65
1.37 28.00
29.50
P
C
0.296
0.293
64
3
0.63
0.57
1.20 0.17 -0.17 0.33 -0.52 0.015
52 XLU 55.21 16 Nov '18 23 55.00
55.50
P
C
0.176
0.187
206
328
0.78
0.78
1.56 54.50
56.00
P
C
0.170
0.178
51
288
0.72
0.75
1.47 0.09 -0.09 0.41 -0.22 0.015
53 SJM 107.26 16 Nov '18 23 105.00
110.00
P
C
0.263
0.270
123
59
1.95
1.20
3.15 100.00
115.00
P
C
0.272
0.246
42
73
0.90
0.50
1.40 1.75 -1.75 3.25 -0.54 0.015
54 EWZ 38.00 9 Nov '18 16 37.50
38.00
P
C
0.515
0.501
205
9
1.34
1.54
2.88 37.00
39.00
P
C
0.531
0.470
280
2
1.25
1.11
2.36 0.52 -0.52 0.48 -1.08 0.014
55 X 25.44 16 Nov '18 23 25.00
25.50
P
C
0.695
0.688
11,897
50
1.49
1.69
3.18 24.50
26.00
P
C
0.695
0.674
261
88
1.33
1.51
2.84 0.34 -0.34 0.16 -2.13 0.014
56 PBR 15.11 2 Nov '18 9 15.00
15.50
P
C
0.720
0.739
11
226
0.61
0.49
1.10 14.50
16.00
P
C
0.747
0.698
5
580
0.45
0.35
0.80 0.30 -0.30 0.20 -1.50 0.014
57 XLU 55.21 23 Nov '18 30 55.00
55.50
P
C
0.167
0.179
329
67
0.88
0.87
1.75 54.50
56.00
P
C
0.159
0.174
29
7
0.85
0.84
1.69 0.06 -0.06 0.44 -0.14 0.014
58 QCOM 62.62 16 Nov '18 23 62.50
63.00
P
C
0.449
0.459
96
10
2.52
2.58
5.10 62.00
63.50
P
C
0.442
0.453
19
2
2.58
2.56
5.14 (0.04) 0.04 0.54 0.07 0.013
59 MO 62.31 9 Nov '18 16 62.00
62.50
P
C
0.274
0.304
5
13
1.20
1.39
2.59 61.50
63.00
P
C
0.281
0.284
5
9
1.14
1.26
2.40 0.19 -0.19 0.31 -0.61 0.013
60 VOD 18.89 30 Nov '18 37 18.50
19.00
P
C
0.404
0.290
55
4
0.73
0.59
1.32 18.00
19.50
P
C
0.399
0.281
45
4
0.60
0.47
1.07 0.25 -0.25 0.25 -1.00 0.013
61 STLD 38.59 16 Nov '18 23 38.00
39.00
P
C
0.385
0.398
4,010
5
1.10
1.25
2.35 37.00
40.00
P
C
0.389
0.381
5
47
0.95
0.95
1.90 0.45 -0.45 0.55 -0.82 0.013
62 CIEN 29.63 2 Nov '18 9 29.50
30.00
P
C
0.415
0.407
10
4
0.64
0.56
1.20 29.00
30.50
P
C
0.416
0.393
230
5
0.51
0.41
0.92 0.28 -0.28 0.22 -1.27 0.013
63 VALE 14.50 2 Nov '18 9 14.50
15.00
P
C
0.562
0.577
218
462
0.49
0.28
0.77 14.00
15.50
P
C
0.525
0.601
14
278
0.48
0.24
0.72 0.05 -0.05 0.45 -0.11 0.013
64 HAL 34.23 2 Nov '18 9 34.00
34.50
P
C
0.424
0.427
61
55
0.77
0.76
1.53 33.50
35.00
P
C
0.431
0.407
15
153
0.61
0.60
1.21 0.32 -0.32 0.18 -1.78 0.013
65 AEO 22.12 16 Nov '18 23 22.00
22.50
P
C
0.457
0.472
246
11
0.90
0.80
1.70 21.50
23.00
P
C
0.449
0.468
3
56
0.80
0.75
1.55 0.15 -0.15 0.35 -0.43 0.012
66 CB 125.00 16 Nov '18 23 120.00
125.00
P
C
0.266
0.255
140
54
1.20
3.10
4.30 115.00
135.00
P
C
0.283
0.226
49
25
0.65
0.40
1.05 3.25 -3.25 6.75 -0.48 0.012
67 FE 38.72 16 Nov '18 23 38.00
39.00
P
C
0.233
0.268
3
962
0.65
0.65
1.30 37.00
40.00
P
C
0.246
0.243
1
49
0.50
0.40
0.90 0.40 -0.40 0.60 -0.67 0.012
68 WFC 50.19 30 Nov '18 37 50.00
50.50
P
C
0.261
0.296
47
2
1.62
1.31
2.93 49.50
51.00
P
C
0.273
0.272
10
4
1.74
1.40
3.14 (0.21) 0.21 0.71 0.30 0.012
69 BHC 22.53 2 Nov '18 9 22.50
23.00
P
C
0.624
0.657
1
56
0.84
0.67
1.51 22.00
23.50
P
C
0.642
0.627
1
111
0.68
0.52
1.20 0.31 -0.31 0.19 -1.63 0.012
70 EXC 44.52 16 Nov '18 23 44.00
45.00
P
C
0.191
0.248
11
287
0.70
0.60
1.30 43.00
46.00
P
C
0.205
0.223
2
128
0.55
0.40
0.95 0.35 -0.35 0.65 -0.54 0.012
71 NIO 6.17 21 Dec '18 58 6.00
7.00
P
C
0.919
0.972
77
428
0.75
0.60
1.35 5.00
8.00
P
C
0.914
0.966
61
114
0.40
0.45
0.85 0.50 -0.50 0.50 -1.00 0.011
72 FCAU 15.24 16 Nov '18 23 15.00
16.00
P
C
0.572
0.579
70
135
0.70
0.50
1.20 14.00
17.00
P
C
0.565
0.574
6
66
0.45
0.35
0.80 0.40 -0.40 0.60 -0.67 0.011
73 TEVA 19.81 2 Nov '18 9 19.50
20.00
P
C
0.950
0.917
16
12
0.95
1.01
1.96 19.00
20.50
P
C
0.943
0.913
55
11
0.83
0.88
1.71 0.25 -0.25 0.25 -1.00 0.011
74 XOM 77.62 2 Nov '18 9 77.50
78.00
P
C
0.356
0.362
97
132
1.63
1.54
3.17 77.00
78.50
P
C
0.349
0.358
195
233
1.50
1.38
2.88 0.29 -0.29 0.21 -1.38 0.011
75 T 30.36 30 Nov '18 37 30.00
30.50
P
C
0.246
0.259
641
506
0.71
0.90
1.61 29.50
31.00
P
C
0.239
0.255
155
556
0.65
0.73
1.38 0.23 -0.23 0.27 -0.85 0.010
76 BOX 17.35 21 Dec '18 58 17.00
18.00
P
C
0.559
0.629
25
32
1.25
1.25
2.50 16.00
19.00
P
C
0.570
0.607
51
9
1.00
1.10
2.10 0.40 -0.40 0.60 -0.67 0.010
77 XLF 25.22 16 Nov '18 23 25.00
25.50
P
C
0.242
0.280
5,456
121
0.49
0.56
1.05 24.50
26.00
P
C
0.260
0.252
5,595
3,767
0.38
0.39
0.77 0.28 -0.28 0.22 -1.27 0.010
78 IBM 127.21 2 Nov '18 9 127.00
128.00
P
C
0.296
0.306
29
28
2.16
1.94
4.10 126.00
129.00
P
C
0.295
0.298
53
126
1.95
1.68
3.63 0.47 -0.47 0.53 -0.89 0.010
79 SO 46.02 16 Nov '18 23 46.00
46.50
P
C
0.283
0.228
239
107
1.22
0.77
1.99 45.50
47.00
P
C
0.276
0.225
65
1,106
1.19
0.74
1.93 0.06 -0.06 0.44 -0.14 0.010
80 SDOW 17.59 16 Nov '18 23 17.00
18.00
P
C
0.678
0.756
61
139
0.70
1.05
1.75 16.00
19.00
P
C
0.632
0.791
63
74
0.50
0.95
1.45 0.30 -0.30 0.70 -0.43 0.010
81 FOXA 44.71 16 Nov '18 23 44.00
45.00
P
C
0.206
0.231
1,120
5,582
0.25
0.65
0.90 43.00
46.00
P
C
0.228
0.198
412
2,501
0.40
0.45
0.85 0.05 -0.05 0.95 -0.05 0.010
82 XBI 77.26 16 Nov '18 23 77.00
78.00
P
C
0.441
0.432
10,055
12
3.20
2.85
6.05 76.00
79.00
P
C
0.447
0.417
7,542
96
2.89
2.54
5.43 0.62 -0.62 0.38 -1.63 0.010
83 EXC 44.52 21 Dec '18 58 44.00
45.00
P
C
0.172
0.206
240
55
1.00
0.95
1.95 43.00
46.00
P
C
0.187
0.182
10
14
0.85
0.70
1.55 0.40 -0.40 0.60 -0.67 0.009
84 EWZ 38.00 2 Nov '18 9 38.00
38.50
P
C
0.586
0.583
1,540
1,104
1.35
1.07
2.42 37.50
39.00
P
C
0.599
0.561
89
983
1.25
0.95
2.20 0.22 -0.22 0.28 -0.79 0.009
85 CAT 112.34 2 Nov '18 9 112.00
113.00
P
C
0.479
0.482
212
28
3.00
2.94
5.94 111.00
114.00
P
C
0.477
0.475
9
14
2.83
2.69
5.52 0.42 -0.42 0.58 -0.72 0.009
86 DECK 106.65 16 Nov '18 23 105.00
110.00
P
C
0.552
0.542
204
4
4.90
4.20
9.10 100.00
115.00
P
C
0.562
0.522
26
67
3.20
2.70
5.90 3.20 -3.20 1.80 -1.78 0.009
87 ABB 19.89 16 Nov '18 23 19.00
20.00
P
C
0.323
0.347
18
3
0.20
0.50
0.70 18.00
21.00
P
C
0.369
0.292
4
3
0.20
0.25
0.45 0.25 -0.25 0.75 -0.33 0.009
88 BBBY 13.14 16 Nov '18 23 13.00
13.50
P
C
0.472
0.502
8
42
0.49
0.42
0.91 12.50
14.00
P
C
0.478
0.488
36
163
0.42
0.43
0.85 0.06 -0.06 0.44 -0.14 0.008
89 EWZ 38.00 30 Nov '18 37 38.00
38.50
P
C
0.401
0.444
5
6
1.84
1.73
3.57 37.00
39.00
P
C
0.421
0.416
10
35
1.62
1.67
3.29 0.28 -0.28 0.72 -0.39 0.008
90 VNQ 78.08 16 Nov '18 23 78.00
79.00
P
C
0.178
0.205
54
46
1.30
1.05
2.35 77.00
80.00
P
C
0.191
0.185
26
107
1.15
0.85
2.00 0.35 -0.35 0.65 -0.54 0.008
91 KR 27.95 2 Nov '18 9 27.50
28.00
P
C
0.470
0.473
6
219
0.59
0.79
1.38 27.00
28.50
P
C
0.482
0.453
35
478
0.46
0.58
1.04 0.34 -0.34 0.16 -2.13 0.008
92 TRXC 3.11 21 Dec '18 58 3.00
3.50
P
C
1.151
1.152
48
73
0.45
0.40
0.85 2.50
4.00
P
C
1.128
1.166
137
204
0.30
0.35
0.65 0.20 -0.20 0.30 -0.67 0.008
93 EWZ 38.00 9 Nov '18 16 38.00
38.50
P
C
0.503
0.491
4
153
1.54
1.25
2.79 37.50
39.00
P
C
0.515
0.470
205
2
1.43
1.11
2.54 0.25 -0.25 0.25 -1.00 0.008
94 SPXS 27.70 16 Nov '18 23 27.00
28.00
P
C
0.697
0.734
93
168
1.50
1.80
3.30 26.00
29.00
P
C
0.660
0.763
125
215
1.15
1.70
2.85 0.45 -0.45 0.55 -0.82 0.008
95 PEP 112.96 23 Nov '18 30 112.00
113.00
P
C
0.199
0.221
151
3
1.98
2.63
4.61 111.00
114.00
P
C
0.205
0.207
1
5
1.85
2.31
4.16 0.45 -0.45 0.55 -0.82 0.008
96 HAL 34.23 16 Nov '18 23 34.00
34.50
P
C
0.373
0.385
43
213
1.13
1.16
2.29 33.50
35.00
P
C
0.373
0.377
11
76
0.96
1.00
1.96 0.33 -0.33 0.17 -1.94 0.008
97 VALE 14.50 16 Nov '18 23 14.00
15.00
P
C
0.514
0.517
1,633
8
0.42
0.43
0.85 13.50
15.50
P
C
0.512
0.512
15
11
0.38
0.45
0.83 0.02 -0.02 0.48 -0.04 0.008
98 PEP 112.96 9 Nov '18 16 112.00
113.00
P
C
0.217
0.230
14
12
1.49
1.97
3.46 111.00
114.00
P
C
0.221
0.219
14
14
1.35
1.69
3.04 0.42 -0.42 0.58 -0.72 0.008
99 DAL 51.51 16 Nov '18 23 51.50
52.00
P
C
0.374
0.336
110
48
1.85
1.41
3.26 51.00
52.50
P
C
0.375
0.327
21
582
1.76
1.32
3.08 0.18 -0.18 0.32 -0.56 0.008
100 CVX 110.21 9 Nov '18 16 110.00
111.00
P
C
0.331
0.346
2
19
2.89
2.71
5.60 109.00
112.00
P
C
0.334
0.336
4
38
2.56
2.37
4.93 0.67 -0.67 0.33 -2.03 0.007
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.