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 11, 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 HTZ 3.19 17 Jul '20 67 3.00
3.50
P
C
3.381
2.422
23
7
1.50
1.00
2.50 2.50
4.00
P
C
3.357
2.327
6
43
1.20
1.20
2.40 0.10 -0.10 0.40 -0.25 0.119
2 GME 4.76 19 Jun '20 39 4.50
5.00
P
C
1.789
1.387
103
378
0.91
0.73
1.64 4.00
5.50
P
C
1.750
1.313
208
14
0.68
0.63
1.31 0.33 -0.33 0.17 -1.94 0.113
3 APHA 3.26 17 Jul '20 67 3.00
3.50
P
C
1.272
0.801
29
95
0.50
0.30
0.80 2.50
4.00
P
C
1.131
0.833
6
217
0.30
0.25
0.55 0.25 -0.25 0.25 -1.00 0.109
4 MGM 14.65 5 Jun '20 25 14.50
15.00
P
C
0.786
0.853
14
33
1.10
1.00
2.10 14.00
15.50
P
C
0.747
0.795
13
41
0.99
1.03
2.02 0.08 -0.08 0.42 -0.19 0.097
5 APRN 8.26 19 Jun '20 39 8.00
9.00
P
C
1.698
1.313
49
134
1.55
1.10
2.65 7.00
10.00
P
C
1.633
1.284
179
271
1.20
0.85
2.05 0.60 -0.60 0.40 -1.50 0.093
6 BLDP 9.56 19 Jun '20 39 9.00
10.00
P
C
0.833
0.678
87
87
0.65
0.45
1.10 8.00
11.00
P
C
0.816
0.620
71
85
0.40
0.40
0.80 0.30 -0.30 0.70 -0.43 0.075
7 GME 4.76 5 Jun '20 25 4.50
5.00
P
C
1.654
1.268
48
35
0.50
0.42
0.92 4.00
5.50
P
C
1.705
1.145
18
11
0.56
0.45
1.01 (0.09) 0.09 0.59 0.15 0.072
8 EGO 8.92 19 Jun '20 39 8.00
9.00
P
C
0.805
0.789
32
20
0.40
0.80
1.20 7.00
10.00
P
C
0.767
0.767
11
77
0.20
0.60
0.80 0.40 -0.40 0.60 -0.67 0.060
9 AR 3.15 19 Jun '20 39 3.00
3.50
P
C
1.311
1.297
13
112
0.35
0.35
0.70 2.50
4.00
P
C
1.243
1.307
168
227
0.25
0.35
0.60 0.10 -0.10 0.40 -0.25 0.058
10 MANU 16.80 19 Jun '20 39 16.00
17.00
P
C
0.541
0.453
1
1
0.60
0.75
1.35 15.00
18.00
P
C
0.561
0.385
1
3
0.60
0.70
1.30 0.05 -0.05 0.95 -0.05 0.049
11 ON 15.66 19 Jun '20 39 15.00
16.00
P
C
0.679
0.637
467
136
1.00
1.05
2.05 14.00
17.00
P
C
0.671
0.597
22
760
0.75
0.75
1.50 0.55 -0.55 0.45 -1.22 0.048
12 SNBR 32.79 19 Jun '20 39 32.00
33.00
P
C
0.659
0.655
6
74
2.10
2.45
4.55 31.00
34.00
P
C
0.648
0.618
1
2
2.00
2.30
4.30 0.25 -0.25 0.75 -0.33 0.047
13 ARCC 13.81 19 Jun '20 39 13.00
14.00
P
C
0.605
0.409
70
214
0.60
0.60
1.20 12.00
15.00
P
C
0.638
0.332
268
82
0.45
0.25
0.70 0.50 -0.50 0.50 -1.00 0.044
14 UA 8.00 12 Jun '20 32 7.50
8.00
P
C
0.648
0.732
13
44
0.30
0.55
0.85 7.00
9.00
P
C
0.710
0.626
11
153
0.30
0.40
0.70 0.15 -0.15 0.85 -0.18 0.042
15 SRG 8.14 19 Jun '20 39 8.00
9.00
P
C
1.165
1.157
9
3
1.05
0.80
1.85 7.00
10.00
P
C
1.198
1.082
11
79
0.80
0.70
1.50 0.35 -0.35 0.65 -0.54 0.042
16 EWA 16.97 19 Jun '20 39 16.00
17.00
P
C
0.446
0.323
372
5
0.50
0.65
1.15 15.00
18.00
P
C
0.458
0.274
51
5
0.30
0.30
0.60 0.55 -0.55 0.45 -1.22 0.037
17 CAR 13.14 19 Jun '20 39 13.00
14.00
P
C
1.402
1.357
554
274
2.25
1.95
4.20 12.00
15.00
P
C
1.452
1.271
228
185
1.95
1.65
3.60 0.60 -0.60 0.40 -1.50 0.036
18 STAY 10.77 19 Jun '20 39 10.00
11.00
P
C
0.613
0.607
9
12
0.45
0.65
1.10 9.00
12.00
P
C
0.671
0.515
30
8
0.30
0.35
0.65 0.45 -0.45 0.55 -0.82 0.035
19 CCL 13.85 5 Jun '20 25 13.50
14.00
P
C
0.996
0.982
3
62
1.20
1.25
2.45 13.00
14.50
P
C
1.009
0.935
16
56
1.05
1.15
2.20 0.25 -0.25 0.25 -1.00 0.034
20 UBER 31.64 12 Jun '20 32 31.50
32.00
P
C
0.585
0.578
7
33
1.92
1.93
3.85 31.00
32.50
P
C
0.556
0.574
2
8
1.94
1.83
3.77 0.08 -0.08 0.42 -0.19 0.033
21 TEVA 11.45 5 Jun '20 25 11.00
11.50
P
C
0.573
0.564
32
5
0.41
0.59
1.00 10.50
12.00
P
C
0.576
0.530
5
10
0.50
0.51
1.01 (0.01) 0.01 0.51 0.02 0.031
22 GNW 3.11 19 Jun '20 39 3.00
3.50
P
C
1.401
1.566
183
13
0.45
0.45
0.90 2.50
4.00
P
C
1.438
1.500
2
2,306
0.30
0.39
0.69 0.21 -0.21 0.29 -0.72 0.029
23 STNG 17.65 19 Jun '20 39 17.00
18.00
P
C
0.982
0.994
206
97
1.85
2.00
3.85 16.00
19.00
P
C
0.985
0.964
192
91
1.50
1.85
3.35 0.50 -0.50 0.50 -1.00 0.028
24 UGA 15.04 19 Jun '20 39 15.00
16.00
P
C
0.830
0.764
26
121
1.45
1.05
2.50 14.00
17.00
P
C
0.816
0.751
80
121
1.15
0.85
2.00 0.50 -0.50 0.50 -1.00 0.027
25 BERY 42.32 19 Jun '20 39 40.00
42.50
P
C
0.429
0.429
40
4
1.25
1.95
3.20 37.50
45.00
P
C
0.467
0.364
5
7
0.85
1.15
2.00 1.20 -1.20 1.30 -0.92 0.027
26 NWL 12.03 19 Jun '20 39 12.00
13.00
P
C
0.569
0.430
84
28
0.80
0.30
1.10 11.00
14.00
P
C
0.543
0.430
65
44
0.50
0.15
0.65 0.45 -0.45 0.55 -0.82 0.026
27 SOXS 8.48 19 Jun '20 39 8.00
9.00
P
C
1.147
1.151
41
83
0.95
1.00
1.95 7.00
10.00
P
C
1.082
1.191
2
557
0.55
0.90
1.45 0.50 -0.50 0.50 -1.00 0.025
28 TME 11.41 19 Jun '20 39 11.00
12.00
P
C
0.512
0.498
2,112
966
0.45
0.40
0.85 10.00
13.00
P
C
0.493
0.492
15
1,704
0.25
0.25
0.50 0.35 -0.35 0.65 -0.54 0.025
29 STNG 17.65 17 Jul '20 67 17.00
18.00
P
C
1.044
1.050
15
23
2.70
2.70
5.40 16.00
19.00
P
C
1.054
1.015
3
24
2.40
2.65
5.05 0.35 -0.35 0.65 -0.54 0.024
30 GME 4.76 26 Jun '20 46 4.50
5.00
P
C
1.824
1.337
1
21
0.98
0.71
1.69 4.00
5.50
P
C
1.823
1.314
2
5
0.91
0.67
1.58 0.11 -0.11 0.39 -0.28 0.024
31 CCL 13.85 26 Jun '20 46 13.50
14.00
P
C
1.070
1.058
20
34
1.80
1.85
3.65 13.00
14.50
P
C
1.078
1.026
5
12
1.70
1.80
3.50 0.15 -0.15 0.35 -0.43 0.024
32 KGC 6.90 12 Jun '20 32 6.50
7.00
P
C
0.639
0.669
38
2
0.31
0.46
0.77 6.00
7.50
P
C
0.652
0.633
27
10
0.19
0.33
0.52 0.25 -0.25 0.25 -1.00 0.023
33 O 54.02 19 Jun '20 39 52.50
55.00
P
C
0.476
0.464
45
38
2.50
2.55
5.05 50.00
57.50
P
C
0.495
0.423
42
42
1.75
1.70
3.45 1.60 -1.60 0.90 -1.78 0.022
34 HA 12.22 19 Jun '20 39 12.00
13.00
P
C
0.894
0.874
65
400
1.25
1.05
2.30 11.00
14.00
P
C
0.948
0.798
51
3
0.95
0.75
1.70 0.60 -0.60 0.40 -1.50 0.022
35 HLT 68.30 19 Jun '20 39 67.50
70.00
P
C
0.530
0.511
168
85
4.10
3.70
7.80 65.00
72.50
P
C
0.526
0.496
56
10
3.40
2.95
6.35 1.45 -1.45 1.05 -1.38 0.020
36 USO 21.17 19 Jun '20 39 21.00
21.50
P
C
0.742
0.728
384
412
1.83
1.82
3.65 20.50
22.00
P
C
0.735
0.715
110
93
1.73
1.71
3.44 0.21 -0.21 0.29 -0.72 0.020
37 EXC 37.28 19 Jun '20 39 37.00
38.00
P
C
0.386
0.312
4
61
1.65
1.05
2.70 36.00
39.00
P
C
0.394
0.286
5
10
1.45
0.80
2.25 0.45 -0.45 0.55 -0.82 0.018
38 CTVA 24.38 19 Jun '20 39 24.00
25.00
P
C
0.486
0.463
167
3
1.30
1.05
2.35 23.00
26.00
P
C
0.517
0.414
191
353
1.05
0.90
1.95 0.40 -0.40 0.60 -0.67 0.018
39 SRTY 16.25 19 Jun '20 39 16.00
17.00
P
C
1.256
1.206
5
1,404
2.35
2.15
4.50 15.00
18.00
P
C
1.211
1.235
8
4
2.00
2.10
4.10 0.40 -0.40 0.60 -0.67 0.017
40 XLF 21.85 12 Jun '20 32 21.50
22.00
P
C
0.405
0.388
5
69
0.81
0.87
1.68 21.00
22.50
P
C
0.409
0.367
37
24
0.69
0.71
1.40 0.28 -0.28 0.22 -1.27 0.016
41 BAC 22.58 12 Jun '20 32 22.50
23.00
P
C
0.500
0.442
31
223
1.23
0.95
2.18 22.00
23.50
P
C
0.490
0.435
31
144
1.12
0.82
1.94 0.24 -0.24 0.26 -0.92 0.016
42 JMIA 5.89 19 Jun '20 39 5.00
6.00
P
C
1.521
1.490
80
1,038
0.60
1.05
1.65 4.00
7.00
P
C
1.584
1.411
72
259
0.35
0.80
1.15 0.50 -0.50 0.50 -1.00 0.016
43 GOLD 26.02 5 Jun '20 25 26.00
26.50
P
C
0.505
0.506
11
44
1.18
1.10
2.28 25.50
27.00
P
C
0.500
0.495
33
37
1.16
0.99
2.15 0.13 -0.13 0.37 -0.35 0.016
44 UNG 12.79 5 Jun '20 25 12.50
13.00
P
C
0.727
0.670
5
26
0.74
0.79
1.53 12.00
13.50
P
C
0.651
0.730
53
13
0.59
0.78
1.37 0.16 -0.16 0.34 -0.47 0.016
45 GDX 33.89 12 Jun '20 32 33.50
34.00
P
C
0.490
0.488
5
11
1.70
1.86
3.56 33.00
34.50
P
C
0.482
0.481
2
74
1.54
1.73
3.27 0.29 -0.29 0.21 -1.38 0.015
46 FSLY 34.32 19 Jun '20 39 34.00
35.00
P
C
0.801
0.794
11
1,093
3.20
3.10
6.30 33.00
36.00
P
C
0.793
0.787
69
260
3.10
3.10
6.20 0.10 -0.10 0.90 -0.11 0.015
47 TWTR 29.69 12 Jun '20 32 29.50
30.00
P
C
0.485
0.500
24
108
1.43
1.51
2.94 29.00
30.50
P
C
0.470
0.500
15
16
1.45
1.45
2.90 0.04 -0.04 0.46 -0.09 0.015
48 CGC 14.97 5 Jun '20 25 14.50
15.00
P
C
0.894
0.765
12
71
0.95
1.05
2.00 14.00
15.50
P
C
0.846
0.798
18
69
1.00
1.08
2.08 (0.08) 0.08 0.58 0.14 0.014
49 WDC 42.39 5 Jun '20 25 42.00
42.50
P
C
0.525
0.570
23
1
2.05
2.19
4.24 41.50
43.00
P
C
0.539
0.542
20
16
2.00
2.29
4.29 (0.05) 0.05 0.55 0.09 0.014
50 GM 22.80 12 Jun '20 32 22.50
23.00
P
C
0.541
0.551
3
52
1.24
1.30
2.54 22.00
23.50
P
C
0.556
0.521
4
6
1.14
1.18
2.32 0.22 -0.22 0.28 -0.79 0.014
51 MAC 6.54 19 Jun '20 39 6.00
7.50
P
C
1.381
1.405
31
119
0.80
0.75
1.55 5.00
9.00
P
C
1.368
1.405
786
1
0.45
0.60
1.05 0.50 -0.50 1.00 -0.50 0.014
52 GDX 33.89 5 Jun '20 25 33.50
34.00
P
C
0.474
0.493
14
38
1.45
1.61
3.06 33.00
34.50
P
C
0.475
0.479
39
44
1.33
1.50
2.83 0.23 -0.23 0.27 -0.85 0.013
53 BXMT 23.92 19 Jun '20 39 22.50
25.00
P
C
0.638
0.552
103
6
1.20
1.10
2.30 20.00
30.00
P
C
0.652
0.525
17
35
0.70
0.30
1.00 1.30 -1.30 3.70 -0.35 0.013
54 DUK 81.66 19 Jun '20 39 80.00
82.50
P
C
0.368
0.276
51
444
3.00
2.35
5.35 77.50
85.00
P
C
0.382
0.248
21
284
2.25
1.50
3.75 1.60 -1.60 0.90 -1.78 0.013
55 BLL 63.37 19 Jun '20 39 62.50
65.00
P
C
0.349
0.352
322
68
2.40
1.95
4.35 60.00
67.50
P
C
0.375
0.313
3
12
1.70
1.20
2.90 1.45 -1.45 1.05 -1.38 0.012
56 VTIQ 20.38 19 Jun '20 39 20.00
22.50
P
C
1.569
1.641
75
1,481
3.70
3.50
7.20 17.50
25.00
P
C
1.434
1.765
166
4,721
2.50
3.30
5.80 1.40 -1.40 1.10 -1.27 0.012
57 ALLY 15.13 19 Jun '20 39 15.00
16.00
P
C
0.721
0.713
41
39
1.30
1.00
2.30 14.00
17.00
P
C
0.752
0.671
56
982
1.00
0.80
1.80 0.50 -0.50 0.50 -1.00 0.011
58 USO 21.17 12 Jun '20 32 21.00
21.50
P
C
0.758
0.748
6
18
1.70
1.65
3.35 20.50
22.00
P
C
0.754
0.741
255
26
1.60
1.59
3.19 0.16 -0.16 0.34 -0.47 0.011
59 AN 39.39 19 Jun '20 39 39.00
40.00
P
C
0.527
0.550
11
68
2.35
2.35
4.70 38.00
41.00
P
C
0.533
0.533
43
35
2.25
2.10
4.35 0.35 -0.35 0.65 -0.54 0.011
60 PAAS 21.57 19 Jun '20 39 21.00
22.00
P
C
0.654
0.634
27
27
1.35
1.45
2.80 20.00
23.00
P
C
0.647
0.630
57
94
1.15
1.25
2.40 0.40 -0.40 0.60 -0.67 0.011
61 ACM 34.98 19 Jun '20 39 32.50
35.00
P
C
0.468
0.441
10
2
0.95
1.90
2.85 30.00
37.50
P
C
0.484
0.415
1
1
0.60
1.05
1.65 1.20 -1.20 1.30 -0.92 0.010
62 LUV 26.09 12 Jun '20 32 26.00
26.50
P
C
0.682
0.717
7
117
2.00
1.90
3.90 25.50
27.00
P
C
0.704
0.685
2
6
1.95
1.80
3.75 0.15 -0.15 0.35 -0.43 0.010
63 DIS 107.77 12 Jun '20 32 107.00
108.00
P
C
0.367
0.382
25
64
4.15
4.55
8.70 106.00
109.00
P
C
0.371
0.368
42
72
4.00
4.30
8.30 0.40 -0.40 0.60 -0.67 0.009
64 SPYG 41.84 19 Jun '20 39 41.00
42.00
P
C
0.284
0.261
8
23
0.95
1.20
2.15 40.00
43.00
P
C
0.311
0.225
3
6
1.05
0.90
1.95 0.20 -0.20 0.80 -0.25 0.009
65 GIS 60.81 17 Jul '20 67 60.00
62.50
P
C
0.308
0.253
3
57
2.60
1.78
4.38 57.50
65.00
P
C
0.315
0.237
10
111
1.93
1.03
2.96 1.42 -1.42 1.08 -1.31 0.009
66 DDOG 55.69 17 Jul '20 67 55.00
60.00
P
C
0.624
0.642
85
375
5.40
4.20
9.60 50.00
65.00
P
C
0.627
0.630
37
346
3.40
2.95
6.35 3.25 -3.25 1.75 -1.86 0.009
67 CSCO 43.32 5 Jun '20 25 43.00
43.50
P
C
0.411
0.421
10
82
1.62
1.75
3.37 42.50
44.00
P
C
0.404
0.419
8
159
1.55
1.65
3.20 0.17 -0.17 0.33 -0.52 0.008
68 NCR 18.51 19 Jun '20 39 18.00
19.00
P
C
0.585
0.586
5
2
1.05
1.05
2.10 17.00
20.00
P
C
0.595
0.568
220
5
0.80
0.85
1.65 0.45 -0.45 0.55 -0.82 0.008
69 SPCE 19.40 5 Jun '20 25 19.00
19.50
P
C
1.362
1.204
1
16
2.36
2.26
4.62 18.50
20.00
P
C
1.329
1.230
3
128
2.30
2.32
4.62 (0.00)  0 0.50  0 0.007
70 PENN 18.66 19 Jun '20 39 18.00
19.00
P
C
1.037
1.050
104
405
2.10
2.30
4.40 17.00
20.00
P
C
1.078
1.002
1,912
1,914
1.80
1.95
3.75 0.65 -0.65 0.35 -1.86 0.007
71 T 29.38 5 Jun '20 25 29.00
29.50
P
C
0.289
0.289
61
67
0.66
0.79
1.45 28.50
30.00
P
C
0.297
0.276
17
207
0.54
0.62
1.16 0.29 -0.29 0.21 -1.38 0.006
72 FCX 8.98 12 Jun '20 32 8.50
9.00
P
C
0.653
0.613
12
20
0.40
0.62
1.02 8.00
9.50
P
C
0.657
0.603
15
21
0.30
0.52
0.82 0.20 -0.20 0.30 -0.67 0.006
73 IQ 17.90 5 Jun '20 25 17.50
18.00
P
C
0.781
0.756
1
6
1.20
1.31
2.51 17.00
18.50
P
C
0.781
0.751
5
2
1.05
1.21
2.26 0.25 -0.25 0.25 -1.00 0.005
74 JETS 13.25 19 Jun '20 39 13.00
14.00
P
C
0.745
0.757
129
184
1.10
0.90
2.00 12.00
15.00
P
C
0.746
0.750
329
269
0.75
0.70
1.45 0.55 -0.55 0.45 -1.22 0.005
75 MU 48.20 12 Jun '20 32 48.00
48.50
P
C
0.482
0.486
31
504
2.55
2.59
5.14 47.50
49.00
P
C
0.484
0.479
34
6
2.46
2.56
5.02 0.12 -0.12 0.38 -0.32 0.005
76 C 44.07 5 Jun '20 25 44.00
44.50
P
C
0.528
0.515
46
49
2.24
2.10
4.34 43.50
45.00
P
C
0.520
0.518
2
37
2.16
1.98
4.14 0.20 -0.20 0.30 -0.67 0.005
77 SNAP 18.09 26 Jun '20 46 18.00
18.50
P
C
0.529
0.524
24
12
1.29
1.12
2.41 17.50
19.00
P
C
0.534
0.513
2
27
1.10
0.97
2.07 0.34 -0.34 0.16 -2.12 0.005
78 VXX 32.65 26 Jun '20 46 32.50
33.00
P
C
0.942
0.978
2
2
4.15
4.25
8.40 32.00
33.50
P
C
0.931
0.984
7
2
4.00
4.25
8.25 0.15 -0.15 0.35 -0.43 0.004
79 GDDY 75.47 19 Jun '20 39 75.00
77.50
P
C
0.390
0.369
1
10
3.40
2.65
6.05 72.50
80.00
P
C
0.408
0.346
1
22
2.70
1.85
4.55 1.50 -1.50 1.00 -1.50 0.004
80 ET 7.69 5 Jun '20 25 7.50
8.00
P
C
0.662
0.674
55
215
0.41
0.39
0.80 7.00
8.50
P
C
0.663
0.670
1
38
0.25
0.28
0.53 0.27 -0.27 0.23 -1.17 0.004
81 WFC 24.78 12 Jun '20 32 24.50
25.00
P
C
0.473
0.496
26
58
1.22
1.30
2.52 24.00
25.50
P
C
0.485
0.481
133
28
1.11
1.15
2.26 0.26 -0.26 0.24 -1.08 0.004
82 PENN 18.66 17 Jul '20 67 18.00
19.00
P
C
1.036
1.015
3
19
2.80
2.95
5.75 17.00
20.00
P
C
1.064
0.984
49
198
2.55
2.75
5.30 0.45 -0.45 0.55 -0.82 0.004
83 UBER 31.64 5 Jun '20 25 31.50
32.00
P
C
0.574
0.581
21
144
1.76
1.70
3.46 31.00
32.50
P
C
0.579
0.572
45
12
1.66
1.58
3.24 0.22 -0.22 0.28 -0.79 0.003
84 XOM 45.74 5 Jun '20 25 45.50
46.00
P
C
0.475
0.297
29
77
2.09
1.25
3.34 45.00
46.50
P
C
0.474
0.294
14
24
1.94
1.26
3.20 0.14 -0.14 0.36 -0.39 0.003
85 SPXS 9.88 17 Jul '20 67 9.00
10.00
P
C
0.773
0.786
2
468
0.80
1.25
2.05 8.00
11.00
P
C
0.678
0.878
6
931
0.40
1.15
1.55 0.50 -0.50 0.50 -1.00 0.003
86 HEAR 9.57 19 Jun '20 39 9.00
10.00
P
C
0.965
0.926
34
91
0.85
0.90
1.75 8.00
11.00
P
C
0.979
0.909
1
75
0.65
0.70
1.35 0.40 -0.40 0.60 -0.67 0.003
87 BAC 22.58 5 Jun '20 25 22.50
23.00
P
C
0.493
0.440
36
869
1.07
0.80
1.87 22.00
23.50
P
C
0.491
0.440
151
155
0.90
0.72
1.62 0.25 -0.25 0.25 -1.00 0.003
88 GLD 159.62 5 Jun '20 25 159.50
160.00
P
C
0.211
0.206
5
132
3.40
3.20
6.60 159.00
160.50
P
C
0.208
0.206
5
58
3.25
3.05
6.30 0.30 -0.30 0.20 -1.50 0.003
89 TNA 22.88 5 Jun '20 25 22.50
23.00
P
C
1.172
1.161
2
9
2.52
2.56
5.08 22.00
23.50
P
C
1.197
1.133
26
5
2.44
2.56
5.00 0.08 -0.08 0.42 -0.19 0.002
90 MSFT 186.74 5 Jun '20 25 185.00
187.50
P
C
0.282
0.251
437
342
4.60
4.50
9.10 182.50
190.00
P
C
0.283
0.248
73
259
3.85
3.45
7.30 1.80 -1.80 0.70 -2.57 0.002
91 AMD 55.74 26 Jun '20 46 55.00
56.00
P
C
0.502
0.513
11
25
3.50
3.80
7.30 54.00
57.00
P
C
0.516
0.498
2
39
3.25
3.50
6.75 0.55 -0.55 0.45 -1.22 0.002
92 EWZ 22.67 5 Jun '20 25 22.50
23.00
P
C
0.604
0.592
157
20
1.30
1.21
2.51 22.00
23.50
P
C
0.623
0.571
2
58
1.17
1.04
2.21 0.30 -0.30 0.20 -1.50 0.002
93 HYG 79.39 5 Jun '20 25 79.00
79.50
P
C
0.180
0.151
36
282
1.29
1.07
2.36 78.50
80.00
P
C
0.194
0.136
4
30
1.25
0.97
2.22 0.14 -0.14 0.36 -0.39 0.002
94 PFE 38.10 26 Jun '20 46 38.00
38.50
P
C
0.250
0.253
27
38
1.21
1.05
2.26 37.50
39.00
P
C
0.255
0.246
1
36
1.16
1.04
2.20 0.06 -0.06 0.44 -0.14 0.002
95 RVLV 13.95 19 Jun '20 39 12.50
15.00
P
C
1.396
1.264
23
683
1.65
1.80
3.45 10.00
17.50
P
C
1.377
1.282
15
294
0.80
1.25
2.05 1.40 -1.40 1.10 -1.27 0.001
96 WFC 24.78 26 Jun '20 46 24.50
25.00
P
C
0.484
0.505
14
37
1.53
1.58
3.11 24.00
25.50
P
C
0.504
0.484
4
49
1.43
1.45
2.88 0.23 -0.23 0.27 -0.85 0.001
97 AU 25.19 19 Jun '20 39 25.00
26.00
P
C
0.656
0.655
2
38
1.95
1.70
3.65 24.00
27.00
P
C
0.650
0.660
11
2,013
1.75
1.50
3.25 0.40 -0.40 0.60 -0.67 0.001
98 SPY 292.62 30 Jun '20 50 292.00
293.00
P
C
0.262
0.223
109
106
10.96
9.44
20.40 291.00
294.00
P
C
0.264
0.221
401
223
10.62
8.90
19.52 0.88 -0.88 0.12 -7.33 0.001
99 QSR 52.59 19 Jun '20 39 52.50
55.00
P
C
0.483
0.428
11
175
3.10
1.80
4.90 50.00
57.50
P
C
0.507
0.403
78
34
2.45
1.10
3.55 1.35 -1.35 1.15 -1.17 0.001
100 TMF 40.07 19 Jun '20 39 40.00
41.00
P
C
0.563
0.552
13
4
2.80
2.35
5.15 39.00
42.00
P
C
0.560
0.555
1
1
2.50
2.20
4.70 0.45 -0.45 0.55 -0.82 0.000
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.