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 July 15, 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 GNUS 2.29 14 Aug '20 30 2.00
2.50
P
C
2.431
2.323
54
116
0.35
0.45
0.80 1.50
3.00
P
C
2.227
2.271
22
23
0.25
0.40
0.65 0.15 -0.15 0.35 -0.43 0.255
2 VBIV 4.86 21 Aug '20 37 4.50
5.00
P
C
2.005
1.979
318
3,055
0.85
1.10
1.95 4.00
5.50
P
C
1.850
1.922
416
680
0.80
1.00
1.80 0.15 -0.15 0.35 -0.43 0.211
3 FMCI 14.20 21 Aug '20 37 12.50
15.00
P
C
1.115
1.292
161
139
1.10
1.90
3.00 10.00
17.50
P
C
0.854
1.348
110
71
0.20
1.40
1.60 1.40 -1.40 1.10 -1.27 0.205
4 RIOT 2.26 14 Aug '20 30 2.00
2.50
P
C
1.842
1.902
24
11
0.30
0.20
0.50 1.50
3.00
P
C
1.976
1.629
16
5
0.15
0.45
0.60 (0.10) 0.10 0.60 0.17 0.138
5 SRNE 6.58 21 Aug '20 37 6.00
7.00
P
C
1.937
1.946
478
2,211
1.10
1.40
2.50 5.50
8.00
P
C
1.820
1.937
253
2,929
1.00
1.15
2.15 0.35 -0.35 0.65 -0.54 0.127
6 CLF 6.02 14 Aug '20 30 6.00
6.50
P
C
0.963
0.855
8
37
0.55
0.38
0.93 5.50
7.00
P
C
0.881
0.829
1
9
0.38
0.26
0.64 0.29 -0.29 0.21 -1.38 0.108
7 TEVA 12.69 7 Aug '20 23 12.50
13.00
P
C
0.716
0.682
16
404
0.63
0.60
1.23 12.00
13.50
P
C
0.633
0.669
20
222
0.59
0.55
1.14 0.09 -0.09 0.41 -0.22 0.096
8 AMC 4.50 14 Aug '20 30 4.50
5.00
P
C
1.848
1.301
1
49
0.74
0.47
1.21 4.00
5.50
P
C
1.740
1.316
122
32
0.74
0.40
1.14 0.07 -0.07 0.43 -0.16 0.092
9 DVAX 9.36 21 Aug '20 37 9.00
10.00
P
C
1.493
1.497
1
361
1.40
1.45
2.85 8.00
11.00
P
C
1.456
1.451
56
82
1.10
1.25
2.35 0.50 -0.50 0.50 -1.00 0.082
10 SGMO 11.22 21 Aug '20 37 11.00
12.00
P
C
0.808
0.788
23
440
0.85
0.75
1.60 10.00
13.00
P
C
0.781
0.733
79
109
0.65
0.50
1.15 0.45 -0.45 0.55 -0.82 0.081
11 AMC 4.50 14 Aug '20 30 4.50
5.00
P
C
1.848
1.301
1
49
0.74
0.47
1.21 3.50
5.50
P
C
1.758
1.316
44
32
0.44
0.40
0.84 0.37 -0.37 0.63 -0.59 0.074
12 SOLO 3.66 21 Aug '20 37 3.50
4.00
P
C
2.550
2.451
125
886
1.00
0.95
1.95 3.00
4.50
P
C
2.552
2.376
142
343
0.80
0.85
1.65 0.30 -0.30 0.20 -1.50 0.073
13 OVV 10.28 21 Aug '20 37 10.00
11.00
P
C
1.061
1.026
20
94
1.15
1.00
2.15 9.00
12.00
P
C
1.060
0.959
48
89
0.85
0.75
1.60 0.55 -0.55 0.45 -1.22 0.068
14 COTY 4.40 28 Aug '20 44 4.00
4.50
P
C
1.090
1.058
14
5
0.30
0.50
0.80 3.50
5.00
P
C
0.984
1.099
17
50
0.30
0.50
0.80 (0.00)  0 0.50  0 0.066
15 DFEN 12.25 21 Aug '20 37 12.00
13.00
P
C
1.190
1.193
44
69
1.50
1.45
2.95 11.00
14.00
P
C
1.197
1.130
16
163
1.25
1.15
2.40 0.55 -0.55 0.45 -1.22 0.057
16 CLF 6.02 7 Aug '20 23 6.00
6.50
P
C
0.999
0.857
3
521
0.50
0.32
0.82 5.50
7.00
P
C
0.921
0.880
10
22
0.39
0.23
0.62 0.20 -0.20 0.30 -0.67 0.056
17 NAT 4.55 21 Aug '20 37 4.50
5.00
P
C
0.951
0.947
34
713
0.50
0.37
0.87 4.00
5.50
P
C
0.921
0.925
149
157
0.31
0.24
0.55 0.32 -0.32 0.18 -1.78 0.053
18 DAL 28.60 21 Aug '20 37 28.00
29.00
P
C
0.826
0.857
370
304
2.60
2.76
5.36 27.00
30.00
P
C
0.833
0.802
374
2,741
2.26
2.40
4.66 0.70 -0.70 0.30 -2.33 0.048
19 COTY 4.40 14 Aug '20 30 4.00
4.50
P
C
0.967
0.883
3
13
0.20
0.35
0.55 3.50
5.00
P
C
0.969
0.836
8
15
0.20
0.30
0.50 0.05 -0.05 0.45 -0.11 0.045
20 QID 11.35 21 Aug '20 37 11.00
12.00
P
C
0.645
0.705
82
88
0.70
0.70
1.40 10.00
13.00
P
C
0.545
0.763
2
10
0.35
0.60
0.95 0.45 -0.45 0.55 -0.82 0.043
21 GPRO 4.99 21 Aug '20 37 4.50
5.00
P
C
0.989
0.957
2
8
0.34
0.57
0.91 4.00
5.50
P
C
0.992
0.914
2
28
0.28
0.39
0.67 0.24 -0.24 0.26 -0.92 0.041
22 SRTY 9.75 21 Aug '20 37 9.00
10.00
P
C
1.134
1.156
47
847
0.95
1.25
2.20 8.00
11.00
P
C
1.049
1.201
1
185
0.55
1.05
1.60 0.60 -0.60 0.40 -1.50 0.039
23 SRG 10.76 21 Aug '20 37 10.00
11.00
P
C
1.144
1.207
1
19
1.10
1.35
2.45 9.00
12.00
P
C
1.186
1.128
1
8
0.80
1.15
1.95 0.50 -0.50 0.50 -1.00 0.036
24 ET 6.62 14 Aug '20 30 6.50
7.00
P
C
0.759
0.578
38
126
0.45
0.27
0.72 6.00
7.50
P
C
0.726
0.575
80
205
0.33
0.20
0.53 0.19 -0.19 0.31 -0.61 0.036
25 QD 2.04 21 Aug '20 37 2.00
2.50
P
C
1.554
1.556
129
224
0.35
0.20
0.55 1.50
3.00
P
C
1.477
1.599
31
31
0.15
0.20
0.35 0.20 -0.20 0.30 -0.67 0.034
26 NCR 18.04 21 Aug '20 37 18.00
19.00
P
C
0.731
0.741
10
41
1.50
1.20
2.70 17.00
20.00
P
C
0.719
0.719
11
6
1.15
1.00
2.15 0.55 -0.55 0.45 -1.22 0.034
27 WFC 25.35 28 Aug '20 44 25.00
25.50
P
C
0.494
0.496
70
17
1.50
1.54
3.04 24.50
26.00
P
C
0.488
0.469
24
47
1.42
1.40
2.82 0.22 -0.22 0.28 -0.79 0.033
28 SILJ 13.27 21 Aug '20 37 13.00
14.00
P
C
0.618
0.592
30
669
0.70
0.65
1.35 12.00
15.00
P
C
0.559
0.618
10
30
0.50
0.55
1.05 0.30 -0.30 0.70 -0.43 0.033
29 HP 19.37 21 Aug '20 37 17.50
20.00
P
C
0.856
0.773
41
70
1.15
1.40
2.55 15.00
22.50
P
C
0.904
0.693
1
25
0.65
0.75
1.40 1.15 -1.15 1.35 -0.85 0.033
30 EPD 17.81 14 Aug '20 30 17.50
18.00
P
C
0.539
0.396
1
17
0.71
0.61
1.32 17.00
18.50
P
C
0.560
0.343
2
1
0.85
0.60
1.45 (0.13) 0.13 0.63 0.21 0.032
31 DOW 43.33 28 Aug '20 44 43.00
43.50
P
C
0.523
0.476
1
3
2.87
2.61
5.48 42.50
44.00
P
C
0.525
0.442
2
21
2.84
2.63
5.47 0.01 -0.01 0.49 -0.02 0.032
32 CSCO 46.40 14 Aug '20 30 46.00
46.50
P
C
0.355
0.363
11
36
1.62
1.67
3.29 45.50
47.00
P
C
0.357
0.330
9
87
1.63
1.73
3.36 (0.07) 0.07 0.57 0.12 0.031
33 CTVA 27.94 21 Aug '20 37 27.00
28.00
P
C
0.496
0.442
72
10
1.15
1.45
2.60 26.00
29.00
P
C
0.496
0.412
5
6
1.00
1.20
2.20 0.40 -0.40 0.60 -0.67 0.030
34 FAST 44.02 21 Aug '20 37 42.50
45.00
P
C
0.358
0.280
1,437
3,309
1.10
1.10
2.20 40.00
47.50
P
C
0.349
0.261
165
69
0.60
0.40
1.00 1.20 -1.20 1.30 -0.92 0.029
35 DGLY 2.60 21 Aug '20 37 2.50
3.00
P
C
2.071
1.950
19
69
0.60
0.40
1.00 2.00
3.50
P
C
2.116
1.877
2
12
0.40
0.40
0.80 0.20 -0.20 0.30 -0.67 0.028
36 BBBY 8.88 14 Aug '20 30 8.50
9.00
P
C
1.008
0.960
10
6
0.76
0.85
1.61 8.00
9.50
P
C
1.006
0.934
11
3
0.65
0.75
1.40 0.21 -0.21 0.29 -0.72 0.028
37 IGT 10.70 21 Aug '20 37 10.00
11.00
P
C
0.938
0.832
2
50
0.80
0.95
1.75 9.00
12.00
P
C
0.954
0.789
3
28
0.60
0.65
1.25 0.50 -0.50 0.50 -1.00 0.027
38 MU 50.51 28 Aug '20 44 50.50
51.00
P
C
0.502
0.475
30
89
3.25
3.00
6.25 50.00
51.50
P
C
0.482
0.471
28
18
3.15
2.93
6.08 0.17 -0.17 0.33 -0.52 0.025
39 CCL 17.48 14 Aug '20 30 17.00
17.50
P
C
1.266
1.150
47
62
2.14
2.12
4.26 16.50
18.00
P
C
1.252
1.141
148
291
2.02
2.21
4.23 0.03 -0.03 0.47 -0.06 0.023
40 NLOK 20.24 21 Aug '20 37 20.00
21.00
P
C
0.524
0.467
9
36
1.10
0.82
1.92 19.00
22.00
P
C
0.508
0.461
10
6
0.78
0.60
1.38 0.54 -0.54 0.46 -1.17 0.021
41 BE 17.65 21 Aug '20 37 17.00
18.00
P
C
1.521
1.481
228
765
2.90
3.00
5.90 16.00
19.00
P
C
1.492
1.489
106
282
2.45
2.95
5.40 0.50 -0.50 0.50 -1.00 0.021
42 WORK 32.12 7 Aug '20 23 32.00
32.50
P
C
0.702
0.679
13
275
1.94
1.93
3.87 31.50
33.00
P
C
0.678
0.682
29
40
1.91
1.87
3.78 0.09 -0.09 0.41 -0.22 0.021
43 EXC 38.05 21 Aug '20 37 38.00
39.00
P
C
0.373
0.310
9
18
1.70
0.90
2.60 37.00
40.00
P
C
0.373
0.291
4
44
1.40
0.75
2.15 0.45 -0.45 0.55 -0.82 0.020
44 KMI 14.96 7 Aug '20 23 14.50
15.00
P
C
0.486
0.400
1
21
0.46
0.54
1.00 14.00
15.50
P
C
0.521
0.345
20
48
0.42
0.35
0.77 0.23 -0.23 0.27 -0.85 0.020
45 HMY 6.02 21 Aug '20 37 6.00
7.00
P
C
0.920
0.898
3,038
95
0.45
0.30
0.75 5.00
8.00
P
C
0.857
0.942
68
6
0.30
0.20
0.50 0.25 -0.25 0.75 -0.33 0.019
46 GOLD 27.09 7 Aug '20 23 27.00
27.50
P
C
0.463
0.481
11
22
1.15
0.95
2.10 26.50
28.00
P
C
0.490
0.435
13
15
1.09
0.98
2.07 0.03 -0.03 0.47 -0.06 0.019
47 CEMI 5.10 21 Aug '20 37 5.00
7.50
P
C
2.395
2.950
383
635
1.40
1.15
2.55 2.50
10.00
P
C
2.376
2.950
76
194
0.25
0.90
1.15 1.40 -1.40 1.10 -1.27 0.018
48 AAWW 48.72 21 Aug '20 37 47.50
50.00
P
C
0.707
0.681
8
69
3.50
3.50
7.00 45.00
52.50
P
C
0.703
0.667
113
2
2.75
2.80
5.55 1.45 -1.45 1.05 -1.38 0.018
49 DXD 17.17 21 Aug '20 37 17.00
18.00
P
C
0.546
0.605
7
32
1.05
0.90
1.95 16.00
19.00
P
C
0.495
0.638
3
84
0.60
0.80
1.40 0.55 -0.55 0.45 -1.22 0.018
50 BK 36.86 7 Aug '20 23 36.50
37.00
P
C
0.442
0.381
13
12
1.35
1.15
2.50 36.00
37.50
P
C
0.444
0.362
12
268
1.30
1.15
2.45 0.05 -0.05 0.45 -0.11 0.018
51 PLNT 60.19 21 Aug '20 37 60.00
62.50
P
C
0.774
0.763
212
40
5.60
4.70
10.30 57.50
65.00
P
C
0.778
0.744
91
69
4.70
3.90
8.60 1.70 -1.70 0.80 -2.12 0.016
52 ORCL 56.62 14 Aug '20 30 56.50
57.00
P
C
0.272
0.271
17
2
1.58
1.42
3.00 56.00
57.50
P
C
0.275
0.252
175
26
1.53
1.42
2.95 0.05 -0.05 0.45 -0.11 0.016
53 NCLH 18.50 14 Aug '20 30 18.00
18.50
P
C
1.351
1.314
17
32
2.40
2.62
5.02 17.50
19.00
P
C
1.335
1.315
35
42
2.36
2.67
5.03 (0.01) 0.01 0.51 0.02 0.016
54 MRK 79.44 7 Aug '20 23 79.00
79.50
P
C
0.311
0.309
5
1
2.08
2.11
4.19 78.50
80.00
P
C
0.313
0.291
6
20
2.12
2.26
4.38 (0.19) 0.19 0.69 0.28 0.016
55 MRVL 37.05 14 Aug '20 30 37.00
37.50
P
C
0.471
0.424
20
105
1.79
1.57
3.36 36.50
38.00
P
C
0.441
0.439
7
19
1.65
1.52
3.17 0.19 -0.19 0.31 -0.61 0.016
56 HBI 14.34 21 Aug '20 37 14.00
15.00
P
C
0.731
0.679
1,121
1,141
1.05
0.95
2.00 13.00
16.00
P
C
0.727
0.668
211
2,999
0.75
0.70
1.45 0.55 -0.55 0.45 -1.22 0.016
57 ELY 17.40 21 Aug '20 37 17.00
18.00
P
C
0.684
0.660
2
450
1.15
1.10
2.25 16.00
19.00
P
C
0.695
0.634
8
192
0.95
0.85
1.80 0.45 -0.45 0.55 -0.82 0.015
58 PFE 35.72 14 Aug '20 30 35.50
36.00
P
C
0.370
0.286
15
268
1.26
1.00
2.26 35.00
36.50
P
C
0.352
0.291
1
29
1.22
0.95
2.17 0.09 -0.09 0.41 -0.22 0.015
59 K 68.09 21 Aug '20 37 67.50
70.00
P
C
0.274
0.260
3
86
2.00
1.40
3.40 65.00
72.50
P
C
0.271
0.248
1
21
1.30
0.70
2.00 1.40 -1.40 1.10 -1.27 0.014
60 MRVL 37.05 7 Aug '20 23 37.00
37.50
P
C
0.463
0.440
12
9
1.54
1.36
2.90 36.50
38.00
P
C
0.440
0.448
38
23
1.42
1.35
2.77 0.13 -0.13 0.37 -0.35 0.014
61 UAL 36.37 21 Aug '20 37 36.00
37.00
P
C
1.068
1.058
117
172
4.50
4.45
8.95 35.00
38.00
P
C
1.065
1.047
214
242
4.30
4.25
8.55 0.40 -0.40 0.60 -0.67 0.014
62 PCG 9.20 14 Aug '20 30 9.00
9.50
P
C
0.621
0.608
1
297
0.46
0.46
0.92 8.50
10.00
P
C
0.567
0.647
5
182
0.32
0.51
0.83 0.09 -0.09 0.41 -0.22 0.014
63 CAR 30.68 21 Aug '20 37 30.00
31.00
P
C
1.077
1.041
652
904
3.60
3.80
7.40 29.00
32.00
P
C
1.083
1.021
11
157
3.40
3.60
7.00 0.40 -0.40 0.60 -0.67 0.014
64 ABB 24.60 21 Aug '20 37 24.00
25.00
P
C
0.315
0.313
273
120
0.65
0.75
1.40 23.00
26.00
P
C
0.332
0.283
2
29
0.50
0.40
0.90 0.50 -0.50 0.50 -1.00 0.013
65 STOR 22.44 21 Aug '20 37 20.00
22.50
P
C
0.610
0.563
35
69
0.65
1.50
2.15 17.50
25.00
P
C
0.626
0.534
38
178
0.25
0.75
1.00 1.15 -1.15 1.35 -0.85 0.013
66 GEO 12.15 18 Sep '20 65 12.00
13.00
P
C
0.628
0.432
9
87
1.15
0.45
1.60 11.00
14.00
P
C
0.645
0.402
2
53
0.80
0.30
1.10 0.50 -0.50 0.50 -1.00 0.013
67 BAC 24.60 28 Aug '20 44 24.50
25.00
P
C
0.456
0.440
12
98
1.37
1.30
2.67 24.00
25.50
P
C
0.456
0.429
119
9
1.26
1.21
2.47 0.20 -0.20 0.30 -0.67 0.012
68 MU 50.51 14 Aug '20 30 50.50
51.00
P
C
0.477
0.475
10
12
2.58
2.47
5.05 50.00
51.50
P
C
0.468
0.473
10
44
2.56
2.35
4.91 0.14 -0.14 0.36 -0.39 0.012
69 C 51.84 14 Aug '20 30 51.50
52.00
P
C
0.530
0.449
179
498
2.87
2.55
5.42 51.00
52.50
P
C
0.521
0.446
76
106
2.77
2.39
5.16 0.26 -0.26 0.24 -1.08 0.012
70 DAL 28.60 7 Aug '20 23 28.00
29.00
P
C
0.848
0.835
261
254
2.04
2.17
4.21 27.00
30.00
P
C
0.836
0.835
33
186
1.67
1.90
3.57 0.64 -0.64 0.36 -1.78 0.011
71 GSK 41.95 21 Aug '20 37 41.00
42.00
P
C
0.310
0.230
10
73
1.00
1.15
2.15 40.00
43.00
P
C
0.305
0.223
9
125
0.85
0.85
1.70 0.45 -0.45 0.55 -0.82 0.011
72 PFE 35.72 28 Aug '20 44 35.50
36.00
P
C
0.349
0.279
1
58
1.42
1.23
2.65 35.00
36.50
P
C
0.345
0.271
7
23
1.43
1.14
2.57 0.08 -0.08 0.42 -0.19 0.011
73 RDFN 37.28 21 Aug '20 37 37.00
38.00
P
C
0.816
0.807
17
131
3.50
3.40
6.90 36.00
39.00
P
C
0.820
0.793
76
77
3.40
3.20
6.60 0.30 -0.30 0.70 -0.43 0.011
74 SRNE 6.58 18 Sep '20 65 6.00
7.00
P
C
1.971
1.842
31
408
1.70
1.80
3.50 5.50
8.00
P
C
1.971
1.832
16
1,242
1.50
1.60
3.10 0.40 -0.40 0.60 -0.67 0.010
75 BZH 11.20 21 Aug '20 37 11.00
12.00
P
C
0.773
0.751
187
283
0.90
0.70
1.60 10.00
13.00
P
C
0.818
0.697
34
8
0.65
0.45
1.10 0.50 -0.50 0.50 -1.00 0.009
76 THO 110.95 21 Aug '20 37 110.00
115.00
P
C
0.579
0.570
10
86
7.50
6.00
13.50 105.00
120.00
P
C
0.590
0.550
12
139
5.70
4.60
10.30 3.20 -3.20 1.80 -1.78 0.009
77 AER 32.79 21 Aug '20 37 32.50
35.00
P
C
0.784
0.748
2
22
3.00
2.15
5.15 30.00
37.50
P
C
0.785
0.738
2,013
16
2.10
1.50
3.60 1.55 -1.55 0.95 -1.63 0.009
78 C 51.84 28 Aug '20 44 51.50
52.00
P
C
0.506
0.438
13
19
3.35
2.98
6.33 51.00
52.50
P
C
0.507
0.428
3
44
3.30
2.91
6.21 0.12 -0.12 0.38 -0.32 0.009
79 CTL 9.71 7 Aug '20 23 9.50
10.00
P
C
0.539
0.540
4
22
0.16
0.35
0.51 9.00
10.50
P
C
0.518
0.553
10
32
0.29
0.53
0.82 (0.31) 0.31 0.81 0.38 0.009
80 FITB 19.17 21 Aug '20 37 19.00
20.00
P
C
0.582
0.579
43
342
1.25
1.00
2.25 18.00
21.00
P
C
0.589
0.563
77
25
0.95
0.75
1.70 0.55 -0.55 0.45 -1.22 0.009
81 PPL 25.69 21 Aug '20 37 25.00
26.00
P
C
0.371
0.362
31
100
0.80
0.90
1.70 24.00
27.00
P
C
0.385
0.340
3
38
0.65
0.65
1.30 0.40 -0.40 0.60 -0.67 0.009
82 GEO 12.15 21 Aug '20 37 12.00
13.00
P
C
0.728
0.421
41
521
0.85
0.30
1.15 11.00
14.00
P
C
0.698
0.441
65
233
0.60
0.20
0.80 0.35 -0.35 0.65 -0.54 0.008
83 JPM 99.73 7 Aug '20 23 99.50
100.00
P
C
0.403
0.403
64
222
3.75
3.70
7.45 99.00
101.00
P
C
0.403
0.395
39
34
3.80
3.60
7.40 0.05 -0.05 0.95 -0.05 0.008
84 SDOW 20.98 21 Aug '20 37 20.00
21.00
P
C
0.811
0.850
307
179
1.60
2.20
3.80 19.00
22.00
P
C
0.752
0.901
6
310
1.10
2.05
3.15 0.65 -0.65 0.35 -1.86 0.008
85 KO 46.40 7 Aug '20 23 46.00
46.50
P
C
0.309
0.307
8
50
1.19
1.35
2.54 45.50
47.00
P
C
0.312
0.297
20
78
1.07
1.18
2.25 0.29 -0.29 0.21 -1.38 0.008
86 ARCC 14.41 21 Aug '20 37 14.00
15.00
P
C
0.437
0.378
2
171
0.50
0.40
0.90 13.00
16.00
P
C
0.457
0.352
1
16
0.40
0.20
0.60 0.30 -0.30 0.70 -0.43 0.007
87 AMD 55.34 28 Aug '20 44 55.00
56.00
P
C
0.600
0.610
34,583
129
4.35
4.30
8.65 54.00
57.00
P
C
0.601
0.603
21
73
3.95
3.95
7.90 0.75 -0.75 0.25 -3.00 0.007
88 UPWK 13.98 21 Aug '20 37 12.50
15.00
P
C
1.003
1.075
77
252
0.75
1.40
2.15 10.00
17.50
P
C
0.975
1.096
17
466
0.30
0.90
1.20 0.95 -0.95 1.55 -0.61 0.007
89 KR 33.77 28 Aug '20 44 33.50
34.00
P
C
0.313
0.277
12
8
1.28
1.11
2.39 33.00
34.50
P
C
0.314
0.269
11
5
1.15
1.00
2.15 0.24 -0.24 0.26 -0.92 0.007
90 AIG 31.77 18 Sep '20 65 31.00
32.00
P
C
0.590
0.565
10
122
2.71
2.83
5.54 30.00
33.00
P
C
0.605
0.543
24
81
2.38
2.49
4.87 0.67 -0.67 0.33 -2.03 0.007
91 MLHR 23.05 21 Aug '20 37 22.50
25.00
P
C
0.645
0.630
1
79
1.45
0.95
2.40 20.00
30.00
P
C
0.662
0.606
5
31
0.80
0.25
1.05 1.35 -1.35 3.65 -0.37 0.007
92 VZ 55.06 14 Aug '20 30 55.00
56.00
P
C
0.226
0.228
19
120
1.30
0.97
2.27 54.00
57.00
P
C
0.229
0.219
55
32
1.11
0.68
1.79 0.48 -0.48 0.52 -0.92 0.006
93 AMD 55.34 7 Aug '20 23 55.00
56.00
P
C
0.683
0.677
1,454
187
3.45
3.40
6.85 54.00
57.00
P
C
0.673
0.680
43
308
3.10
3.10
6.20 0.65 -0.65 0.35 -1.86 0.006
94 PBCT 11.71 21 Aug '20 37 11.00
12.00
P
C
0.625
0.464
5
77
0.50
0.50
1.00 10.00
13.00
P
C
0.623
0.460
23
26
0.35
0.30
0.65 0.35 -0.35 0.65 -0.54 0.006
95 HL 4.42 18 Sep '20 65 4.00
4.50
P
C
0.802
0.869
55
290
0.37
0.56
0.93 3.50
5.00
P
C
0.808
0.858
15
243
0.22
0.43
0.65 0.28 -0.28 0.22 -1.27 0.006
96 T 30.01 7 Aug '20 23 30.00
30.50
P
C
0.331
0.320
33
95
0.93
0.70
1.63 29.50
31.00
P
C
0.337
0.309
268
301
0.78
0.56
1.34 0.29 -0.29 0.21 -1.38 0.005
97 ATUS 24.21 21 Aug '20 37 24.00
25.00
P
C
0.508
0.517
19
575
1.40
1.15
2.55 23.00
26.00
P
C
0.528
0.491
4
5
1.10
0.90
2.00 0.55 -0.55 0.45 -1.22 0.005
98 AES 15.07 21 Aug '20 37 15.00
16.00
P
C
0.495
0.423
15
317
0.85
0.40
1.25 14.00
17.00
P
C
0.504
0.409
23
3
0.50
0.25
0.75 0.50 -0.50 0.50 -1.00 0.005
99 O 58.63 21 Aug '20 37 57.50
60.00
P
C
0.418
0.366
166
159
2.50
2.05
4.55 55.00
62.50
P
C
0.427
0.352
154
126
1.65
1.30
2.95 1.60 -1.60 0.90 -1.78 0.005
100 FCX 13.53 28 Aug '20 44 13.50
14.00
P
C
0.607
0.583
186
24
1.08
0.84
1.92 13.00
14.50
P
C
0.630
0.555
10
20
0.94
0.83
1.77 0.15 -0.15 0.35 -0.43 0.004
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.