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 September 25, 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 GME 5.20 1 Nov '19 37 5.00
5.50
P
C
0.891
0.867
6
9
0.30
0.15
0.45 4.50
6.00
P
C
0.862
0.759
51
15
0.26
0.31
0.57 (0.12) 0.12 0.62 0.19 0.137
2 DUST 6.89 1 Nov '19 37 6.50
7.00
P
C
1.091
0.971
7
45
0.55
0.70
1.25 6.00
7.50
P
C
1.007
0.957
23
1
0.55
0.70
1.25 (0.00)  0 0.50  0 0.097
3 SFIX 18.73 1 Nov '19 37 18.50
19.00
P
C
1.078
1.061
1
1
2.25
2.20
4.45 18.00
19.50
P
C
1.047
1.019
1
5
2.20
2.20
4.40 0.05 -0.05 0.45 -0.11 0.073
4 HEXO 4.15 15 Nov '19 51 4.00
4.50
P
C
1.032
0.786
4
64
0.50
0.30
0.80 3.50
5.00
P
C
0.903
0.853
34
271
0.35
0.30
0.65 0.15 -0.15 0.35 -0.43 0.063
5 MJ 22.09 15 Nov '19 51 22.00
23.00
P
C
0.457
0.434
2
59
1.35
1.00
2.35 21.00
24.00
P
C
0.453
0.384
34
17
1.10
0.75
1.85 0.50 -0.50 0.50 -1.00 0.053
6 SPXS 17.01 15 Nov '19 51 17.00
18.00
P
C
0.458
0.512
2
80
1.05
0.80
1.85 16.00
19.00
P
C
0.375
0.555
3
17
0.60
0.75
1.35 0.50 -0.50 0.50 -1.00 0.040
7 REAL 18.33 15 Nov '19 51 17.50
20.00
P
C
0.844
0.776
5
57
1.75
1.30
3.05 15.00
22.50
P
C
0.844
0.742
2
100
0.90
0.90
1.80 1.25 -1.25 1.25 -1.00 0.033
8 MDR 2.08 15 Nov '19 51 2.00
2.50
P
C
2.523
2.404
130
128
0.65
0.50
1.15 1.50
3.00
P
C
2.775
2.121
58
175
0.50
0.45
0.95 0.20 -0.20 0.30 -0.67 0.031
9 SM 10.83 15 Nov '19 51 10.00
12.50
P
C
0.824
0.762
30
278
0.80
0.60
1.40 7.50
15.00
P
C
0.845
0.711
2
2
0.25
0.30
0.55 0.85 -0.85 1.65 -0.52 0.030
10 AGQ 32.60 15 Nov '19 51 32.00
33.00
P
C
0.498
0.524
2
32
1.90
2.20
4.10 31.00
34.00
P
C
0.468
0.532
2
14
1.60
2.05
3.65 0.45 -0.45 0.55 -0.82 0.023
11 TME 13.12 20 Dec '19 86 13.00
14.00
P
C
0.443
0.411
4
34
1.00
0.65
1.65 12.00
15.00
P
C
0.431
0.400
5
17
0.65
0.45
1.10 0.55 -0.55 0.45 -1.22 0.022
12 BBBY 9.66 1 Nov '19 37 9.00
10.00
P
C
0.914
0.933
1
6
0.72
0.80
1.52 8.00
11.00
P
C
0.974
0.852
7
6
0.59
0.63
1.22 0.30 -0.30 0.70 -0.43 0.022
13 EGO 8.21 15 Nov '19 51 8.00
9.00
P
C
0.624
0.653
29
20
0.60
0.45
1.05 7.00
10.00
P
C
0.615
0.641
14
3
0.30
0.35
0.65 0.40 -0.40 0.60 -0.67 0.021
14 XLE 60.43 1 Nov '19 37 60.00
60.50
P
C
0.225
0.219
2
4
1.26
1.56
2.82 59.50
61.00
P
C
0.218
0.215
17
7
1.37
1.49
2.86 (0.04) 0.04 0.54 0.07 0.011
15 O 76.13 20 Dec '19 86 75.00
77.50
P
C
0.203
0.167
163
36
2.30
1.80
4.10 72.50
80.00
P
C
0.203
0.157
1
21
1.50
1.10
2.60 1.50 -1.50 1.00 -1.50 0.010
16 UAL 89.17 1 Nov '19 37 89.00
90.00
P
C
0.285
0.308
3
22
2.95
2.99
5.94 88.00
91.00
P
C
0.287
0.296
1
8
2.87
2.59
5.46 0.48 -0.48 0.52 -0.92 0.010
17 LAMR 81.92 15 Nov '19 51 80.00
82.50
P
C
0.249
0.252
1
1
1.85
2.65
4.50 77.50
85.00
P
C
0.251
0.242
4
919
1.30
1.80
3.10 1.40 -1.40 1.10 -1.27 0.009
18 CAT 126.61 1 Nov '19 37 126.00
127.00
P
C
0.328
0.278
10
5
4.80
4.20
9.00 125.00
128.00
P
C
0.326
0.272
1
6
4.50
3.90
8.40 0.60 -0.60 0.40 -1.50 0.009
19 V 175.28 1 Nov '19 37 175.00
177.50
P
C
0.231
0.235
10
4
4.80
4.15
8.95 172.50
180.00
P
C
0.234
0.224
1
2
4.00
3.30
7.30 1.65 -1.65 0.85 -1.94 0.008
20 PRU 89.77 15 Nov '19 51 87.50
90.00
P
C
0.267
0.281
20
14
2.45
3.45
5.90 85.00
92.50
P
C
0.281
0.260
5
3
1.79
2.38
4.17 1.73 -1.73 0.77 -2.25 0.007
21 ZEN 73.42 15 Nov '19 51 72.50
75.00
P
C
0.475
0.488
18
18
4.60
4.60
9.20 70.00
77.50
P
C
0.482
0.475
12
2
3.70
3.70
7.40 1.80 -1.80 0.70 -2.57 0.007
22 ON 19.20 15 Nov '19 51 19.00
20.00
P
C
0.422
0.437
210
236
1.05
0.85
1.90 18.00
21.00
P
C
0.437
0.416
3
33
0.75
0.60
1.35 0.55 -0.55 0.45 -1.22 0.007
23 IGT 14.15 15 Nov '19 51 14.00
15.00
P
C
0.514
0.493
68
1
0.95
0.60
1.55 13.00
16.00
P
C
0.535
0.465
20
2
0.70
0.45
1.15 0.40 -0.40 0.60 -0.67 0.006
24 PDD 32.25 15 Nov '19 51 32.00
33.00
P
C
0.435
0.438
21
38
1.90
1.70
3.60 31.00
34.00
P
C
0.440
0.427
113
56
1.65
1.45
3.10 0.50 -0.50 0.50 -1.00 0.006
25 IRM 31.20 20 Dec '19 86 30.00
32.50
P
C
0.287
0.230
154
136
1.10
0.80
1.90 27.50
35.00
P
C
0.301
0.210
1
55
0.55
0.30
0.85 1.05 -1.05 1.45 -0.72 0.006
26 TUR 26.02 15 Nov '19 51 26.00
27.00
P
C
0.332
0.270
1
4
1.10
0.55
1.65 25.00
28.00
P
C
0.334
0.262
2
5
0.85
0.45
1.30 0.35 -0.35 0.65 -0.54 0.005
27 XOP 23.08 1 Nov '19 37 23.00
23.50
P
C
0.382
0.384
12
6
1.06
0.93
1.99 22.50
24.00
P
C
0.383
0.378
2
22
0.87
0.76
1.63 0.36 -0.36 0.14 -2.57 0.005
28 T 37.38 1 Nov '19 37 37.00
37.50
P
C
0.275
0.197
10
20
1.08
0.84
1.92 36.50
38.00
P
C
0.276
0.191
8
15
0.94
0.69
1.63 0.29 -0.29 0.21 -1.38 0.005
29 NWL 18.02 20 Dec '19 86 18.00
19.00
P
C
0.423
0.385
170
161
1.40
0.85
2.25 17.00
20.00
P
C
0.432
0.370
149
37
1.10
0.65
1.75 0.50 -0.50 0.50 -1.00 0.005
30 PAYX 82.26 15 Nov '19 51 80.00
82.50
P
C
0.242
0.202
1
111
1.75
2.30
4.05 77.50
85.00
P
C
0.253
0.187
9
12
1.45
1.30
2.75 1.30 -1.30 1.20 -1.08 0.005
31 ROST 108.24 15 Nov '19 51 105.00
110.00
P
C
0.240
0.225
9
1
2.15
2.75
4.90 100.00
115.00
P
C
0.249
0.213
2
3
1.10
1.30
2.40 2.50 -2.50 2.50 -1.00 0.005
32 SPG 153.76 15 Nov '19 51 150.00
155.00
P
C
0.253
0.211
16
1
3.95
4.20
8.15 145.00
160.00
P
C
0.263
0.198
21
30
2.49
2.25
4.74 3.41 -3.41 1.59 -2.14 0.004
33 DOCU 62.61 15 Nov '19 51 62.50
65.00
P
C
0.383
0.385
7
86
3.40
2.50
5.90 60.00
67.50
P
C
0.396
0.368
124
3
2.50
1.70
4.20 1.70 -1.70 0.80 -2.13 0.004
34 CAG 29.90 15 Nov '19 51 29.00
30.00
P
C
0.417
0.411
76
266
1.35
1.60
2.95 28.00
31.00
P
C
0.430
0.395
799
63
1.10
1.35
2.45 0.50 -0.50 0.50 -1.00 0.004
35 VXX 23.62 1 Nov '19 37 23.50
24.00
P
C
0.748
0.738
5
98
2.14
2.02
4.16 23.00
24.50
P
C
0.731
0.751
10
16
1.88
1.91
3.79 0.37 -0.37 0.13 -2.85 0.004
36 COUP 136.71 15 Nov '19 51 135.00
140.00
P
C
0.473
0.480
60
43
8.60
8.20
16.80 130.00
145.00
P
C
0.487
0.462
86
108
6.80
6.50
13.30 3.50 -3.50 1.50 -2.33 0.003
37 MCD 212.63 1 Nov '19 37 212.50
215.00
P
C
0.179
0.188
3
12
4.65
3.90
8.55 210.00
217.50
P
C
0.184
0.180
7
13
3.80
2.94
6.74 1.81 -1.81 0.69 -2.62 0.003
38 XLF 28.09 1 Nov '19 37 28.00
28.50
P
C
0.173
0.170
348
3
0.54
0.40
0.94 27.50
29.00
P
C
0.186
0.154
3
15
0.42
0.25
0.67 0.27 -0.27 0.23 -1.17 0.003
39 DE 165.19 1 Nov '19 37 165.00
167.50
P
C
0.265
0.237
3
1
5.35
3.75
9.10 162.50
170.00
P
C
0.270
0.230
4
13
4.50
2.97
7.47 1.63 -1.63 0.87 -1.87 0.003
40 IGV 214.01 15 Nov '19 51 210.00
215.00
P
C
0.224
0.219
9
6
5.10
6.40
11.50 205.00
220.00
P
C
0.238
0.202
16
4
3.90
4.10
8.00 3.50 -3.50 1.50 -2.33 0.002
41 JPM 118.00 1 Nov '19 37 118.00
119.00
P
C
0.221
0.173
17
3
3.15
2.08
5.23 117.00
120.00
P
C
0.221
0.171
59
13
2.85
1.76
4.61 0.62 -0.62 0.38 -1.63 0.002
42 HBI 14.88 15 Nov '19 51 14.00
15.00
P
C
0.493
0.461
27
14
0.65
0.90
1.55 13.00
16.00
P
C
0.513
0.440
29
29
0.40
0.60
1.00 0.55 -0.55 0.45 -1.22 0.002
43 OHI 41.88 15 Nov '19 51 41.00
42.00
P
C
0.248
0.180
1
2
1.05
1.00
2.05 40.00
43.00
P
C
0.250
0.176
20
4
0.85
0.70
1.55 0.50 -0.50 0.50 -1.00 0.002
44 NVDA 178.23 1 Nov '19 37 177.50
180.00
P
C
0.347
0.360
3
50
7.30
7.20
14.50 175.00
182.50
P
C
0.351
0.353
53
7
6.45
6.20
12.65 1.85 -1.85 0.65 -2.85 0.002
45 EFA 64.95 15 Nov '19 51 64.50
65.00
P
C
0.124
0.137
20
60
0.94
1.30
2.24 64.00
65.50
P
C
0.129
0.131
1,011
157
0.85
1.06
1.91 0.33 -0.33 0.17 -1.94 0.001
46 SIG 16.65 1 Nov '19 37 16.50
17.00
P
C
0.726
0.617
13
10
1.40
1.10
2.50 16.00
17.50
P
C
0.727
0.615
1
2
1.25
1.05
2.30 0.20 -0.20 0.30 -0.67 0.001
47 DIA 269.62 1 Nov '19 37 269.00
270.00
P
C
0.140
0.144
25
9
4.35
4.75
9.10 268.00
271.00
P
C
0.141
0.141
17
6
4.20
4.30
8.50 0.60 -0.60 0.40 -1.50 0.001
48 OIH 12.26 1 Nov '19 37 12.00
12.50
P
C
0.414
0.399
91
8
0.50
0.50
1.00 11.50
13.00
P
C
0.425
0.387
5
5
0.35
0.33
0.68 0.32 -0.32 0.18 -1.78 0.001
49 VEEV 155.30 20 Dec '19 86 155.00
160.00
P
C
0.372
0.383
10
9
10.70
9.40
20.10 150.00
165.00
P
C
0.381
0.373
23
69
8.90
7.60
16.50 3.60 -3.60 1.40 -2.57 0.001
50 MU 49.47 1 Nov '19 37 49.00
49.50
P
C
0.475
0.487
6
73
2.71
3.00
5.71 48.50
50.00
P
C
0.479
0.482
8
34
2.55
2.81
5.36 0.35 -0.35 0.15 -2.33 0.001
51 GLW 28.26 1 Nov '19 37 28.00
28.50
P
C
0.316
0.330
1
13
0.97
1.04
2.01 27.50
29.00
P
C
0.323
0.322
12
5
0.83
0.87
1.70 0.31 -0.31 0.19 -1.63 0.001
52 VTR 72.84 15 Nov '19 51 72.50
75.00
P
C
0.230
0.168
1
7
2.20
0.90
3.10 70.00
77.50
P
C
0.230
0.167
2
1
1.35
0.45
1.80 1.30 -1.30 1.20 -1.08 0.001
53 GLD 141.83 1 Nov '19 37 141.50
142.00
P
C
0.136
0.151
4
60
2.25
2.64
4.89 141.00
142.50
P
C
0.133
0.153
194
199
2.03
2.47
4.50 0.39 -0.39 0.11 -3.55 0.001
54 NKE 90.81 1 Nov '19 37 90.50
91.00
P
C
0.206
0.218
28
95
2.16
2.41
4.57 90.00
91.50
P
C
0.209
0.215
31
15
2.04
2.21
4.25 0.32 -0.32 0.18 -1.78 0.001
55 FXI 40.17 15 Nov '19 51 40.00
40.50
P
C
0.186
0.198
25
24
1.01
1.03
2.04 39.50
41.00
P
C
0.190
0.194
1
130
0.83
0.82
1.65 0.39 -0.39 0.11 -3.55 0.001
56 HD 228.10 1 Nov '19 37 227.50
230.00
P
C
0.179
0.192
14
3
4.70
4.50
9.20 225.00
232.50
P
C
0.184
0.185
11
1
4.00
3.70
7.70 1.50 -1.50 1.00 -1.50 0.001
57 GM 37.11 1 Nov '19 37 37.00
37.50
P
C
0.283
0.295
44
12
1.26
1.20
2.46 36.50
38.00
P
C
0.289
0.289
22
15
1.08
1.00
2.08 0.38 -0.38 0.12 -3.17 0.001
58 TLT 141.47 1 Nov '19 37 141.00
141.50
P
C
0.150
0.138
6
24
2.42
2.45
4.87 140.50
142.00
P
C
0.149
0.138
108
133
2.22
2.26
4.48 0.39 -0.39 0.11 -3.55 0.001
59 SA 13.80 15 Nov '19 51 13.00
14.00
P
C
0.465
0.505
56
34
0.55
0.90
1.45 12.00
15.00
P
C
0.469
0.501
20
69
0.30
0.65
0.95 0.50 -0.50 0.50 -1.00 0.000
60 QQQ 190.08 1 Nov '19 37 190.00
190.50
P
C
0.182
0.188
36
49
4.31
4.34
8.65 189.50
191.00
P
C
0.184
0.186
21
51
4.16
4.08
8.24 0.41 -0.41 0.09 -4.56 0.000
61 O 76.13 15 Nov '19 51 75.00
77.50
P
C
0.192
0.173
36
642
1.50
1.20
2.70 72.50
80.00
P
C
0.206
0.158
21
3
1.00
0.60
1.60 1.10 -1.10 1.40 -0.79 0.000
62 DIA 269.62 15 Nov '19 51 269.00
270.00
P
C
0.144
0.148
288
82
5.35
5.65
11.00 268.00
271.00
P
C
0.149
0.143
6
22
5.25
5.25
10.50 0.50 -0.50 0.50 -1.00 0.000
63 XOM 71.35 1 Nov '19 37 71.00
71.50
P
C
0.194
0.196
5
6
1.45
1.70
3.15 70.50
72.00
P
C
0.192
0.198
3
43
1.40
1.54
2.94 0.21 -0.21 0.29 -0.72 0.000
64 DELL 53.74 20 Dec '19 86 52.50
55.00
P
C
0.392
0.397
80
187
3.30
3.50
6.80 50.00
57.50
P
C
0.407
0.382
20
1
2.55
2.65
5.20 1.60 -1.60 0.90 -1.78 0.000
65 MS 43.04 1 Nov '19 37 43.00
43.50
P
C
0.284
0.257
12
38
1.51
1.18
2.69 42.50
44.00
P
C
0.289
0.252
3
11
1.34
0.99
2.33 0.36 -0.36 0.14 -2.57 -0.000
66 EDU 112.06 15 Nov '19 51 110.00
115.00
P
C
0.439
0.447
10
10
6.10
6.00
12.10 105.00
120.00
P
C
0.449
0.437
8
4
4.40
4.40
8.80 3.30 -3.30 1.70 -1.94 -0.000
67 XLU 64.59 1 Nov '19 37 64.50
65.00
P
C
0.121
0.127
103
48
0.91
0.81
1.72 64.00
65.50
P
C
0.127
0.122
12
4
0.78
0.65
1.43 0.29 -0.29 0.21 -1.38 -0.000
68 MO 40.56 1 Nov '19 37 40.50
41.00
P
C
0.316
0.330
12
37
1.50
1.38
2.88 40.00
41.50
P
C
0.326
0.319
234
10
1.46
1.32
2.78 0.10 -0.10 0.40 -0.25 -0.001
69 GDX 28.43 15 Nov '19 51 28.00
28.50
P
C
0.326
0.347
800
431
1.15
1.43
2.58 27.50
29.00
P
C
0.326
0.348
78
1,319
0.95
1.24
2.19 0.39 -0.39 0.11 -3.55 -0.001
70 GDX 28.43 1 Nov '19 37 28.00
28.50
P
C
0.325
0.344
267
11
0.94
1.19
2.13 27.50
29.00
P
C
0.325
0.345
44
132
0.76
1.01
1.77 0.36 -0.36 0.14 -2.57 -0.001
71 ENPH 25.06 15 Nov '19 51 25.00
27.50
P
C
0.950
0.927
4
38
3.30
2.45
5.75 22.50
30.00
P
C
0.954
0.923
8
54
2.30
1.90
4.20 1.55 -1.55 0.95 -1.63 -0.001
72 ADBE 277.43 1 Nov '19 37 275.00
277.50
P
C
0.249
0.260
20
5
7.35
9.00
16.35 272.50
280.00
P
C
0.254
0.255
18
3
6.75
8.00
14.75 1.60 -1.60 0.90 -1.78 -0.001
73 WMT 118.47 1 Nov '19 37 118.00
119.00
P
C
0.157
0.167
4
28
2.10
2.26
4.36 117.00
120.00
P
C
0.162
0.163
40
28
1.76
1.81
3.57 0.79 -0.79 0.21 -3.76 -0.001
74 AAL 27.44 1 Nov '19 37 27.00
27.50
P
C
0.406
0.418
7
3
1.17
1.41
2.58 26.50
28.00
P
C
0.413
0.412
3
6
1.02
1.21
2.23 0.35 -0.35 0.15 -2.33 -0.001
75 DHI 52.52 1 Nov '19 37 52.50
53.00
P
C
0.259
0.263
56
18
1.63
1.53
3.16 52.00
53.50
P
C
0.261
0.263
1
28
1.54
1.36
2.90 0.26 -0.26 0.24 -1.08 -0.001
76 MDT 107.62 1 Nov '19 37 107.00
108.00
P
C
0.183
0.156
9
1,019
2.11
1.88
3.99 106.00
109.00
P
C
0.187
0.153
1
35
1.87
1.61
3.48 0.51 -0.51 0.49 -1.04 -0.002
77 X 11.45 1 Nov '19 37 11.00
11.50
P
C
0.649
0.645
71
17
0.70
0.89
1.59 10.50
12.00
P
C
0.665
0.631
33
38
0.54
0.70
1.24 0.35 -0.35 0.15 -2.33 -0.002
78 DIS 133.09 1 Nov '19 37 133.00
134.00
P
C
0.189
0.202
20
13
3.05
2.98
6.03 132.00
135.00
P
C
0.191
0.201
6
39
2.73
2.61
5.34 0.69 -0.69 0.31 -2.23 -0.002
79 CERN 68.23 15 Nov '19 51 67.50
70.00
P
C
0.253
0.263
20
20
2.15
1.85
4.00 65.00
72.50
P
C
0.266
0.252
24
6
1.40
1.10
2.50 1.50 -1.50 1.00 -1.50 -0.002
80 SLV 16.71 20 Dec '19 86 16.50
17.00
P
C
0.229
0.258
514
2,948
0.62
0.71
1.33 16.00
17.50
P
C
0.218
0.271
81
2,107
0.39
0.57
0.96 0.37 -0.37 0.13 -2.85 -0.002
81 DUK 96.00 15 Nov '19 51 95.00
97.50
P
C
0.182
0.156
66
253
2.05
1.55
3.60 92.50
100.00
P
C
0.189
0.151
143
179
1.30
0.80
2.10 1.50 -1.50 1.00 -1.50 -0.002
82 TDOC 69.00 15 Nov '19 51 65.00
70.00
P
C
0.537
0.524
23
42
3.40
4.80
8.20 60.00
75.00
P
C
0.558
0.506
4
17
2.10
3.20
5.30 2.90 -2.90 2.10 -1.38 -0.002
83 EEM 41.19 20 Dec '19 86 41.00
41.50
P
C
0.207
0.171
10,095
73
1.49
1.23
2.72 40.50
42.00
P
C
0.211
0.169
170
172
1.35
1.04
2.39 0.33 -0.33 0.17 -1.94 -0.002
84 EEM 41.19 1 Nov '19 37 41.00
41.50
P
C
0.166
0.175
97
1
0.76
0.73
1.49 40.50
42.00
P
C
0.177
0.166
239
14
0.63
0.56
1.19 0.30 -0.30 0.20 -1.50 -0.002
85 NOV 22.28 1 Nov '19 37 22.00
22.50
P
C
0.433
0.449
8
17
1.06
1.15
2.21 21.50
23.00
P
C
0.442
0.442
4
2
0.91
0.97
1.88 0.33 -0.33 0.17 -1.94 -0.002
86 NWL 18.02 15 Nov '19 51 18.00
19.00
P
C
0.453
0.464
694
1,211
1.15
0.80
1.95 17.00
20.00
P
C
0.478
0.440
64
139
0.85
0.55
1.40 0.55 -0.55 0.45 -1.22 -0.002
87 AEP 94.23 15 Nov '19 51 92.50
95.00
P
C
0.179
0.156
1
7
1.65
1.80
3.45 90.00
97.50
P
C
0.187
0.150
20
32
1.00
0.95
1.95 1.50 -1.50 1.00 -1.50 -0.003
88 BBT 52.85 20 Dec '19 86 52.50
55.00
P
C
0.236
0.199
10
27
2.14
1.14
3.28 50.00
57.50
P
C
0.249
0.189
5
47
1.35
0.57
1.92 1.36 -1.36 1.14 -1.19 -0.003
89 MSFT 139.36 1 Nov '19 37 139.00
140.00
P
C
0.249
0.259
108
280
4.10
4.20
8.30 138.00
141.00
P
C
0.256
0.255
115
36
3.90
3.85
7.75 0.55 -0.55 0.45 -1.22 -0.003
90 KR 25.77 1 Nov '19 37 25.50
26.00
P
C
0.261
0.273
9
11
0.68
0.75
1.43 25.00
26.50
P
C
0.268
0.270
554
199
0.56
0.60
1.16 0.27 -0.27 0.23 -1.17 -0.003
91 BAC 29.25 1 Nov '19 37 29.00
29.50
P
C
0.248
0.259
82
26
0.78
0.83
1.61 28.50
30.00
P
C
0.259
0.251
16
39
0.63
0.65
1.28 0.33 -0.33 0.17 -1.94 -0.003
92 USO 11.80 15 Nov '19 51 11.50
12.00
P
C
0.358
0.354
1,859
2,965
0.47
0.53
1.00 11.00
12.50
P
C
0.363
0.353
177
317
0.30
0.36
0.66 0.34 -0.34 0.16 -2.12 -0.004
93 FANG 93.24 20 Dec '19 86 90.00
95.00
P
C
0.386
0.386
43
8
5.20
6.10
11.30 85.00
100.00
P
C
0.400
0.376
9
23
3.60
4.30
7.90 3.40 -3.40 1.60 -2.12 -0.004
94 FB 182.80 1 Nov '19 37 182.50
185.00
P
C
0.320
0.337
13
299
7.15
6.60
13.75 180.00
187.50
P
C
0.328
0.332
14
59
6.40
5.75
12.15 1.60 -1.60 0.90 -1.78 -0.004
95 SNAP 17.11 1 Nov '19 37 17.00
17.50
P
C
0.702
0.691
37
151
1.43
1.31
2.74 16.50
18.00
P
C
0.712
0.684
19
43
1.27
1.16
2.43 0.31 -0.31 0.19 -1.63 -0.004
96 MPLX 29.35 15 Nov '19 51 29.00
30.00
P
C
0.310
0.206
14
13
1.10
0.60
1.70 28.00
31.00
P
C
0.309
0.212
7
393
0.80
0.40
1.20 0.50 -0.50 0.50 -1.00 -0.004
97 SKT 15.55 15 Nov '19 51 15.00
16.00
P
C
0.414
0.302
5
35
0.65
0.45
1.10 14.00
17.00
P
C
0.433
0.287
4
21
0.40
0.25
0.65 0.45 -0.45 0.55 -0.82 -0.004
98 NVS 85.54 15 Nov '19 51 85.00
87.50
P
C
0.179
0.181
201
1
1.95
1.45
3.40 82.50
90.00
P
C
0.190
0.175
127
138
1.25
0.80
2.05 1.35 -1.35 1.15 -1.17 -0.004
99 USO 11.80 20 Dec '19 86 11.50
12.00
P
C
0.361
0.356
3,220
10,221
0.66
0.72
1.38 11.00
12.50
P
C
0.369
0.352
179
249
0.48
0.54
1.02 0.36 -0.36 0.14 -2.57 -0.005
100 LEN 55.56 15 Nov '19 51 55.00
57.50
P
C
0.301
0.302
5
144
2.16
1.68
3.84 52.50
60.00
P
C
0.314
0.294
17
564
1.30
0.92
2.22 1.62 -1.62 0.88 -1.84 -0.005
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.