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 21, 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 PCG 8.04 15 Nov '19 25 8.00
8.50
P
C
1.284
1.238
156
3
0.97
0.73
1.70 7.50
9.00
P
C
1.286
1.138
22
648
0.86
0.75
1.61 0.09 -0.09 0.41 -0.22 0.098
2 MDR 2.04 20 Dec '19 60 2.00
2.50
P
C
2.115
2.135
34
36
0.60
0.40
1.00 1.50
3.00
P
C
2.149
2.013
84
8
0.40
0.45
0.85 0.15 -0.15 0.35 -0.43 0.089
3 SE 27.23 15 Nov '19 25 27.00
28.00
P
C
0.464
0.504
59
49
1.10
0.95
2.05 26.00
29.00
P
C
0.443
0.462
128
108
0.85
0.75
1.60 0.45 -0.45 0.55 -0.82 0.064
4 HRTX 19.04 15 Nov '19 25 19.00
20.00
P
C
0.489
0.521
16
103
0.70
0.50
1.20 18.00
21.00
P
C
0.510
0.438
25
54
0.70
0.35
1.05 0.15 -0.15 0.85 -0.18 0.063
5 LB 16.60 1 Nov '19 11 16.50
17.00
P
C
0.479
0.497
43
56
0.45
0.35
0.80 16.00
17.50
P
C
0.462
0.452
20
9
0.30
0.25
0.55 0.25 -0.25 0.25 -1.00 0.062
6 HZNP 27.70 15 Nov '19 25 27.00
28.00
P
C
0.545
0.480
16
20
0.95
1.15
2.10 26.00
29.00
P
C
0.516
0.457
55
61
0.85
0.90
1.75 0.35 -0.35 0.65 -0.54 0.053
7 CRWD 47.40 1 Nov '19 11 47.00
47.50
P
C
0.838
0.708
270
17
2.20
2.10
4.30 46.50
48.00
P
C
0.785
0.708
1
13
2.30
2.20
4.50 (0.20) 0.20 0.70 0.29 0.052
8 HPQ 17.00 22 Nov '19 32 16.50
17.00
P
C
0.297
0.338
6
58
0.30
0.52
0.82 16.00
18.00
P
C
0.322
0.264
1
13
0.33
0.20
0.53 0.29 -0.29 0.71 -0.41 0.049
9 CLDR 8.96 22 Nov '19 32 8.50
9.00
P
C
0.482
0.509
116
145
0.25
0.45
0.70 8.00
9.50
P
C
0.487
0.458
46
95
0.20
0.30
0.50 0.20 -0.20 0.30 -0.67 0.046
10 DDD 8.32 1 Nov '19 11 8.00
8.50
P
C
1.039
0.937
147
54
0.36
0.42
0.78 7.50
9.00
P
C
0.930
1.002
25
26
0.34
0.37
0.71 0.07 -0.07 0.43 -0.16 0.045
11 TEVA 8.15 22 Nov '19 32 8.00
8.50
P
C
0.913
0.964
40
232
0.78
0.73
1.51 7.50
9.00
P
C
0.907
0.925
51
232
0.66
0.76
1.42 0.09 -0.09 0.41 -0.22 0.044
12 LK 20.02 1 Nov '19 11 20.00
20.50
P
C
0.794
0.359
37
40
0.95
0.25
1.20 19.50
21.00
P
C
0.742
0.370
2
26
0.85
0.20
1.05 0.15 -0.15 0.35 -0.43 0.042
13 KR 24.11 22 Nov '19 32 24.00
24.50
P
C
0.284
0.292
574
152
0.73
0.50
1.23 23.50
25.00
P
C
0.284
0.251
141
217
0.55
0.42
0.97 0.26 -0.26 0.24 -1.08 0.040
14 PINS 26.76 1 Nov '19 11 26.50
27.00
P
C
0.938
0.923
416
172
1.50
1.55
3.05 26.00
27.50
P
C
0.919
0.903
16
226
1.40
1.40
2.80 0.25 -0.25 0.25 -1.00 0.039
15 AMRN 16.19 8 Nov '19 18 16.00
16.50
P
C
0.683
0.654
18
2
0.82
0.73
1.55 15.50
17.00
P
C
0.682
0.618
24
160
0.69
0.59
1.28 0.27 -0.27 0.23 -1.17 0.037
16 SMSI 6.37 15 Nov '19 25 6.00
7.00
P
C
1.199
1.221
317
68
0.50
0.50
1.00 5.00
8.00
P
C
1.194
1.192
102
309
0.25
0.35
0.60 0.40 -0.40 0.60 -0.67 0.034
17 DERM 7.28 15 Nov '19 25 7.00
8.00
P
C
1.156
1.052
55
320
0.65
0.35
1.00 6.00
9.00
P
C
0.941
1.236
36
8
0.40
0.45
0.85 0.15 -0.15 0.85 -0.18 0.031
18 CMC 18.47 15 Nov '19 25 18.00
19.00
P
C
0.549
0.507
3
15
0.75
0.60
1.35 17.00
20.00
P
C
0.553
0.474
6
15
0.55
0.45
1.00 0.35 -0.35 0.65 -0.54 0.030
19 TUP 16.01 15 Nov '19 25 15.00
17.50
P
C
0.833
0.799
338
279
0.80
0.75
1.55 12.50
20.00
P
C
0.838
0.765
24
386
0.30
0.25
0.55 1.00 -1.00 1.50 -0.67 0.029
20 SPWR 10.18 1 Nov '19 11 10.00
10.50
P
C
1.012
1.005
2
203
0.57
0.55
1.12 9.50
11.00
P
C
1.010
0.979
35
191
0.45
0.42
0.87 0.25 -0.25 0.25 -1.00 0.028
21 COTY 11.48 29 Nov '19 39 11.00
11.50
P
C
0.552
0.517
109
103
0.57
0.72
1.29 10.50
12.00
P
C
0.557
0.484
78
20
0.46
0.61
1.07 0.22 -0.22 0.28 -0.79 0.028
22 UBER 31.41 1 Nov '19 11 31.00
31.50
P
C
0.529
0.479
63
128
0.90
0.95
1.85 30.50
32.00
P
C
0.536
0.445
53
171
0.80
0.80
1.60 0.25 -0.25 0.25 -1.00 0.028
23 M 15.43 22 Nov '19 32 15.00
15.50
P
C
0.677
0.627
32
23
0.94
0.94
1.88 14.50
16.00
P
C
0.656
0.621
26
46
0.81
0.95
1.76 0.12 -0.12 0.38 -0.32 0.026
24 CORT 13.89 15 Nov '19 25 13.00
14.00
P
C
0.662
0.587
1
15
0.40
0.65
1.05 12.00
15.00
P
C
0.664
0.558
1
88
0.50
0.45
0.95 0.10 -0.10 0.90 -0.11 0.026
25 PINS 26.76 22 Nov '19 32 26.50
27.00
P
C
0.662
0.674
18
10
1.90
1.90
3.80 26.00
27.50
P
C
0.670
0.640
99
10
1.75
1.85
3.60 0.20 -0.20 0.30 -0.67 0.026
26 KHC 27.81 29 Nov '19 39 27.50
28.00
P
C
0.403
0.348
13
1
1.20
1.10
2.30 27.00
28.50
P
C
0.386
0.339
7
1
1.15
1.05
2.20 0.10 -0.10 0.40 -0.25 0.026
27 PD 24.92 15 Nov '19 25 22.50
25.00
P
C
0.709
0.620
135
18
0.65
1.50
2.15 20.00
30.00
P
C
0.740
0.563
16
50
0.35
0.30
0.65 1.50 -1.50 3.50 -0.43 0.026
28 EXEL 16.82 15 Nov '19 25 16.00
17.00
P
C
0.589
0.545
30
140
0.55
0.85
1.40 15.00
18.00
P
C
0.570
0.539
8
1,705
0.35
0.55
0.90 0.50 -0.50 0.50 -1.00 0.026
29 IPG 20.80 15 Nov '19 25 20.00
21.00
P
C
0.344
0.295
117
300
0.30
0.50
0.80 19.00
22.00
P
C
0.346
0.268
329
314
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.025
30 BIDU 104.36 1 Nov '19 11 104.00
105.00
P
C
0.371
0.357
30
176
2.20
2.19
4.39 103.00
106.00
P
C
0.350
0.354
4
140
1.96
1.89
3.85 0.54 -0.54 0.46 -1.17 0.024
31 AXTA 28.65 15 Nov '19 25 28.00
29.00
P
C
0.388
0.404
206
151
0.80
0.90
1.70 27.00
30.00
P
C
0.403
0.365
141
1,334
0.60
0.65
1.25 0.45 -0.45 0.55 -0.82 0.024
32 AMTD 37.65 8 Nov '19 18 37.50
38.00
P
C
0.488
0.431
78
48
1.45
1.20
2.65 37.00
38.50
P
C
0.470
0.425
8
23
1.40
1.15
2.55 0.10 -0.10 0.40 -0.25 0.023
33 TEVA 8.15 8 Nov '19 18 8.00
8.50
P
C
1.097
1.119
136
597
0.68
0.62
1.30 7.50
9.00
P
C
1.102
1.091
539
251
0.51
0.48
0.99 0.31 -0.31 0.19 -1.63 0.023
34 DDOG 30.01 15 Nov '19 25 30.00
35.00
P
C
0.895
0.872
199
142
2.70
1.00
3.70 25.00
40.00
P
C
0.897
0.846
315
32
0.85
0.40
1.25 2.45 -2.45 2.55 -0.96 0.023
35 LHX 199.66 15 Nov '19 25 195.00
200.00
P
C
0.312
0.310
28
53
4.20
6.00
10.20 190.00
210.00
P
C
0.318
0.281
31
268
2.95
2.35
5.30 4.90 -4.90 5.10 -0.96 0.022
36 HRL 40.64 29 Nov '19 39 40.50
41.00
P
C
0.250
0.257
40
2
1.15
1.10
2.25 40.00
41.50
P
C
0.241
0.244
1
1
1.10
1.00
2.10 0.15 -0.15 0.35 -0.43 0.022
37 SQM 27.54 15 Nov '19 25 27.00
28.00
P
C
0.342
0.358
28
7
0.65
0.65
1.30 26.00
29.00
P
C
0.364
0.314
31
3
0.50
0.45
0.95 0.35 -0.35 0.65 -0.54 0.022
38 SINA 40.17 15 Nov '19 25 40.00
42.50
P
C
0.403
0.393
75
79
1.45
0.63
2.08 37.50
45.00
P
C
0.393
0.381
2
163
0.79
0.31
1.10 0.98 -0.98 1.52 -0.64 0.022
39 PENN 20.68 15 Nov '19 25 20.00
21.00
P
C
0.449
0.437
36
181
0.60
0.75
1.35 19.00
22.00
P
C
0.455
0.409
1
214
0.40
0.50
0.90 0.45 -0.45 0.55 -0.82 0.021
40 NAV 30.11 15 Nov '19 25 30.00
30.50
P
C
0.400
0.448
9
6
1.15
1.05
2.20 29.50
31.00
P
C
0.413
0.414
6
1
1.05
1.00
2.05 0.15 -0.15 0.35 -0.43 0.021
41 VNQ 95.25 20 Dec '19 60 95.00
96.00
P
C
0.166
0.108
6
7
2.05
1.30
3.35 94.00
97.00
P
C
0.150
0.104
10
4
1.80
1.00
2.80 0.55 -0.55 0.45 -1.22 0.021
42 AMC 9.22 22 Nov '19 32 9.00
9.50
P
C
0.562
0.616
2
2
0.45
0.50
0.95 8.50
10.00
P
C
0.594
0.565
5
10
0.35
0.35
0.70 0.25 -0.25 0.25 -1.00 0.020
43 WPM 26.00 1 Nov '19 11 26.00
26.50
P
C
0.322
0.334
46
23
0.56
0.37
0.93 25.50
27.00
P
C
0.305
0.332
4
12
0.39
0.25
0.64 0.29 -0.29 0.21 -1.38 0.020
44 CNQ 25.58 15 Nov '19 25 25.00
26.00
P
C
0.365
0.370
54
220
0.65
0.75
1.40 24.00
27.00
P
C
0.367
0.349
2
125
0.40
0.45
0.85 0.55 -0.55 0.45 -1.22 0.019
45 AMRN 16.19 1 Nov '19 11 16.00
16.50
P
C
0.738
0.649
30
32
0.58
0.58
1.16 15.50
17.00
P
C
0.723
0.645
46
128
0.54
0.42
0.96 0.20 -0.20 0.30 -0.67 0.019
46 FND 44.61 15 Nov '19 25 42.50
45.00
P
C
0.715
0.704
25
25
2.20
3.00
5.20 40.00
47.50
P
C
0.711
0.692
5
6
1.45
2.15
3.60 1.60 -1.60 0.90 -1.78 0.017
47 SPR 75.59 20 Dec '19 60 75.00
77.50
P
C
0.369
0.349
32
21
3.80
3.30
7.10 72.50
80.00
P
C
0.369
0.332
61
3
3.20
2.50
5.70 1.40 -1.40 1.10 -1.27 0.017
48 TREX 92.22 15 Nov '19 25 90.00
95.00
P
C
0.580
0.576
3
15
4.30
4.20
8.50 85.00
100.00
P
C
0.599
0.541
13
2
2.80
2.65
5.45 3.05 -3.05 1.95 -1.56 0.017
49 SE 27.23 20 Dec '19 60 27.00
28.00
P
C
0.490
0.518
20
22
1.95
1.85
3.80 26.00
29.00
P
C
0.498
0.493
12
30
1.65
1.60
3.25 0.55 -0.55 0.45 -1.22 0.016
50 WB 49.11 15 Nov '19 25 49.00
49.50
P
C
0.500
0.503
12
10
2.30
2.30
4.60 48.50
50.00
P
C
0.480
0.507
1
109
2.30
2.25
4.55 0.05 -0.05 0.45 -0.11 0.016
51 HOG 37.08 15 Nov '19 25 37.00
37.50
P
C
0.399
0.406
91
327
1.41
1.29
2.70 36.50
38.00
P
C
0.407
0.381
12
55
1.33
1.24
2.57 0.13 -0.13 0.37 -0.35 0.016
52 NWL 19.92 20 Dec '19 60 19.00
20.00
P
C
0.434
0.383
31
94
0.90
1.15
2.05 18.00
21.00
P
C
0.442
0.360
2
10
0.65
0.80
1.45 0.60 -0.60 0.40 -1.50 0.016
53 SBUX 85.35 8 Nov '19 18 85.00
85.50
P
C
0.307
0.298
74
8
2.00
2.08
4.08 84.50
86.00
P
C
0.293
0.298
7
40
2.03
2.03
4.06 0.02 -0.02 0.48 -0.04 0.015
54 LOGI 40.75 15 Nov '19 25 40.00
41.00
P
C
0.404
0.403
135
1,737
1.30
1.55
2.85 39.00
42.00
P
C
0.391
0.400
115
404
1.00
1.20
2.20 0.65 -0.65 0.35 -1.86 0.015
55 KKR 27.79 1 Nov '19 11 27.50
28.00
P
C
0.416
0.383
130
126
0.60
0.55
1.15 27.00
28.50
P
C
0.413
0.372
1
1
0.55
0.50
1.05 0.10 -0.10 0.40 -0.25 0.015
56 MDB 118.48 1 Nov '19 11 118.00
119.00
P
C
0.579
0.585
6
6
4.30
4.40
8.70 117.00
120.00
P
C
0.571
0.578
2
20
4.10
4.20
8.30 0.40 -0.40 0.60 -0.67 0.014
57 IBM 132.58 8 Nov '19 18 132.00
133.00
P
C
0.238
0.166
6
27
2.42
1.67
4.09 131.00
134.00
P
C
0.229
0.160
26
163
2.10
1.32
3.42 0.67 -0.67 0.33 -2.03 0.014
58 VST 27.05 15 Nov '19 25 27.00
28.00
P
C
0.286
0.273
35
90
0.70
0.35
1.05 26.00
29.00
P
C
0.280
0.264
2
1
0.45
0.20
0.65 0.40 -0.40 0.60 -0.67 0.014
59 WORK 22.58 1 Nov '19 11 22.50
23.00
P
C
0.699
0.696
52
84
1.00
0.85
1.85 22.00
23.50
P
C
0.690
0.689
10
667
0.85
0.75
1.60 0.25 -0.25 0.25 -1.00 0.014
60 HFC 55.25 1 Nov '19 11 55.00
55.50
P
C
0.392
0.410
10
5
1.30
1.30
2.60 54.50
56.00
P
C
0.400
0.388
9
14
1.25
1.20
2.45 0.15 -0.15 0.35 -0.43 0.014
61 AIMT 25.78 20 Dec '19 60 25.00
30.00
P
C
0.518
0.502
22
32
1.60
0.70
2.30 22.50
35.00
P
C
0.523
0.483
19
13
0.90
0.20
1.10 1.20 -1.20 3.80 -0.32 0.014
62 ROKU 133.03 1 Nov '19 11 133.00
134.00
P
C
0.691
0.692
154
309
6.20
5.85
12.05 132.00
135.00
P
C
0.687
0.683
125
776
5.90
5.45
11.35 0.70 -0.70 0.30 -2.33 0.014
63 UBER 31.41 8 Nov '19 18 31.00
31.50
P
C
0.695
0.608
16
135
1.65
1.60
3.25 30.50
32.00
P
C
0.692
0.598
7
144
1.55
1.45
3.00 0.25 -0.25 0.25 -1.00 0.013
64 MPLX 26.84 15 Nov '19 25 26.00
27.00
P
C
0.340
0.187
16
288
0.55
0.40
0.95 25.00
28.00
P
C
0.336
0.177
32
117
0.30
0.15
0.45 0.50 -0.50 0.50 -1.00 0.013
65 AYX 92.87 15 Nov '19 25 90.00
95.00
P
C
0.749
0.736
163
184
5.60
6.10
11.70 85.00
100.00
P
C
0.755
0.717
131
386
3.90
4.40
8.30 3.40 -3.40 1.60 -2.12 0.013
66 YELP 33.45 15 Nov '19 25 33.00
33.50
P
C
0.582
0.585
8
51
1.75
1.98
3.73 32.50
34.00
P
C
0.576
0.579
1
71
1.61
1.81
3.42 0.31 -0.31 0.19 -1.63 0.013
67 BG 55.15 15 Nov '19 25 55.00
57.50
P
C
0.333
0.301
3
100
1.80
0.70
2.50 52.50
60.00
P
C
0.336
0.286
4
26
0.90
0.35
1.25 1.25 -1.25 1.25 -1.00 0.013
68 XLU 64.07 8 Nov '19 18 64.00
64.50
P
C
0.116
0.113
70
1
0.54
0.39
0.93 63.50
65.00
P
C
0.117
0.099
76
7
0.49
0.28
0.77 0.16 -0.16 0.34 -0.47 0.013
69 TDOC 68.63 15 Nov '19 25 65.00
70.00
P
C
0.568
0.532
113
103
2.20
3.00
5.20 60.00
75.00
P
C
0.585
0.501
178
194
1.05
1.45
2.50 2.70 -2.70 2.30 -1.17 0.013
70 USCR 54.47 15 Nov '19 25 52.50
55.00
P
C
0.479
0.465
1
42
1.55
2.25
3.80 50.00
57.50
P
C
0.488
0.443
15
34
1.10
1.55
2.65 1.15 -1.15 1.35 -0.85 0.013
71 R 52.65 15 Nov '19 25 52.50
55.00
P
C
0.479
0.411
7
25
2.50
1.25
3.75 50.00
57.50
P
C
0.489
0.389
14
21
1.55
0.65
2.20 1.55 -1.55 0.95 -1.63 0.013
72 CRUS 57.50 15 Nov '19 25 57.00
58.00
P
C
0.449
0.465
1
37
2.40
2.40
4.80 56.50
58.50
P
C
0.444
0.458
1
3
2.40
2.35
4.75 0.05 -0.05 0.45 -0.11 0.012
73 SKX 37.50 15 Nov '19 25 37.00
38.00
P
C
0.655
0.645
1
179
2.20
2.20
4.40 36.50
38.50
P
C
0.647
0.642
8
1
2.10
2.15
4.25 0.15 -0.15 0.35 -0.43 0.012
74 SYF 35.06 22 Nov '19 32 35.00
35.50
P
C
0.250
0.199
25
1
0.90
0.55
1.45 34.50
36.00
P
C
0.245
0.191
37
35
0.80
0.50
1.30 0.15 -0.15 0.35 -0.43 0.012
75 UBER 31.41 15 Nov '19 25 31.00
31.50
P
C
0.630
0.547
189
20
1.80
1.70
3.50 30.50
32.00
P
C
0.627
0.538
3
71
1.65
1.55
3.20 0.30 -0.30 0.20 -1.50 0.012
76 VXX 20.67 8 Nov '19 18 20.50
21.00
P
C
0.567
0.592
93
25
0.92
0.92
1.84 20.00
21.50
P
C
0.532
0.615
177
113
0.68
0.80
1.48 0.36 -0.36 0.14 -2.57 0.012
77 PDD 34.00 15 Nov '19 25 33.00
34.00
P
C
0.451
0.451
104
383
1.05
1.55
2.60 32.00
36.00
P
C
0.450
0.439
172
39
0.80
0.85
1.65 0.95 -0.95 1.05 -0.90 0.012
78 TRN 18.38 15 Nov '19 25 18.00
19.00
P
C
0.462
0.470
736
23
0.65
0.55
1.20 17.00
20.00
P
C
0.473
0.448
22
85
0.45
0.35
0.80 0.40 -0.40 0.60 -0.67 0.012
79 KSS 51.23 1 Nov '19 11 51.00
51.50
P
C
0.342
0.346
14
31
1.05
1.05
2.10 50.50
52.00
P
C
0.342
0.334
1
18
0.90
0.90
1.80 0.30 -0.30 0.20 -1.50 0.012
80 PG 119.08 1 Nov '19 11 119.00
120.00
P
C
0.292
0.288
129
302
2.27
1.89
4.16 118.00
121.00
P
C
0.288
0.281
29
97
1.91
1.53
3.44 0.72 -0.72 0.28 -2.57 0.011
81 GPS 17.35 15 Nov '19 25 17.00
17.50
P
C
0.409
0.411
119
79
0.56
0.64
1.20 16.50
18.00
P
C
0.419
0.389
11
184
0.40
0.49
0.89 0.31 -0.31 0.19 -1.63 0.011
82 W 112.79 1 Nov '19 11 112.00
113.00
P
C
1.054
1.044
67
3
7.60
7.90
15.50 111.00
114.00
P
C
1.049
1.038
32
5
7.40
7.70
15.10 0.40 -0.40 0.60 -0.67 0.011
83 SPXU 25.04 15 Nov '19 25 25.00
26.00
P
C
0.353
0.408
6
40
0.85
0.65
1.50 24.00
27.00
P
C
0.302
0.448
11
152
0.40
0.50
0.90 0.60 -0.60 0.40 -1.50 0.011
84 XLF 28.50 22 Nov '19 32 28.00
28.50
P
C
0.167
0.172
25
35
0.32
0.51
0.83 27.50
29.00
P
C
0.179
0.149
2
177
0.24
0.31
0.55 0.28 -0.28 0.22 -1.27 0.011
85 XLF 28.50 29 Nov '19 39 28.00
28.50
P
C
0.160
0.163
24
7
0.36
0.58
0.94 27.50
29.50
P
C
0.176
0.137
8
44
0.27
0.18
0.45 0.49 -0.49 0.51 -0.96 0.011
86 CF 46.46 1 Nov '19 11 46.00
46.50
P
C
0.457
0.457
10
5
1.20
1.40
2.60 45.50
47.00
P
C
0.455
0.448
6
19
1.07
1.23
2.30 0.30 -0.30 0.20 -1.50 0.011
87 XLC 50.60 15 Nov '19 25 50.00
51.00
P
C
0.175
0.163
3
167
0.60
0.65
1.25 49.00
52.00
P
C
0.187
0.140
87
11
0.40
0.30
0.70 0.55 -0.55 0.45 -1.22 0.011
88 EXC 44.71 15 Nov '19 25 44.00
45.00
P
C
0.231
0.200
134
1,455
0.70
0.75
1.45 43.00
46.00
P
C
0.233
0.188
113
34
0.50
0.40
0.90 0.55 -0.55 0.45 -1.22 0.011
89 VXX 20.67 15 Nov '19 25 20.50
21.00
P
C
0.593
0.618
134
2,187
1.18
1.18
2.36 20.00
21.50
P
C
0.566
0.635
7,092
48
0.90
1.04
1.94 0.42 -0.42 0.08 -5.25 0.010
90 PBF 30.13 15 Nov '19 25 30.00
31.00
P
C
0.499
0.413
29
30
1.40
0.90
2.30 29.00
32.00
P
C
0.483
0.419
11
8
1.15
0.70
1.85 0.45 -0.45 0.55 -0.82 0.010
91 UNG 19.41 1 Nov '19 11 19.00
19.50
P
C
0.523
0.463
95
346
0.35
0.56
0.91 18.50
20.00
P
C
0.474
0.502
29
1,200
0.35
0.52
0.87 0.04 -0.04 0.46 -0.09 0.010
92 BP 38.27 15 Nov '19 25 38.00
38.50
P
C
0.278
0.189
93
129
0.96
0.63
1.59 37.50
39.00
P
C
0.271
0.185
21
214
0.76
0.46
1.22 0.37 -0.37 0.13 -2.85 0.010
93 LUV 53.23 1 Nov '19 11 53.00
53.50
P
C
0.376
0.374
75
11
1.20
1.20
2.40 52.50
54.00
P
C
0.370
0.369
23
3
1.10
1.10
2.20 0.20 -0.20 0.30 -0.67 0.010
94 YNDX 32.76 15 Nov '19 25 32.50
33.00
P
C
0.419
0.427
6
141
1.20
1.30
2.50 32.00
33.50
P
C
0.420
0.416
37
2,053
1.15
1.20
2.35 0.15 -0.15 0.35 -0.43 0.010
95 LEVI 17.02 20 Dec '19 60 17.00
18.00
P
C
0.351
0.373
5
30
0.90
0.55
1.45 16.00
19.00
P
C
0.351
0.363
2
3
0.55
0.40
0.95 0.50 -0.50 0.50 -1.00 0.010
96 LOW 111.95 22 Nov '19 32 111.00
112.00
P
C
0.309
0.277
7
2
3.50
3.50
7.00 110.00
113.00
P
C
0.298
0.278
5
1
3.25
3.35
6.60 0.40 -0.40 0.60 -0.67 0.010
97 CCL 43.12 8 Nov '19 18 43.00
43.50
P
C
0.238
0.242
1
3
0.80
0.70
1.50 42.50
44.00
P
C
0.245
0.225
2
32
0.70
0.55
1.25 0.25 -0.25 0.25 -1.00 0.010
98 ESTC 70.75 20 Dec '19 60 70.00
75.00
P
C
0.536
0.552
2
82
5.50
4.50
10.00 65.00
80.00
P
C
0.544
0.534
1
2
3.70
3.00
6.70 3.30 -3.30 1.70 -1.94 0.010
99 SBUX 85.35 1 Nov '19 11 85.00
85.50
P
C
0.354
0.356
330
272
1.89
2.01
3.90 84.50
86.00
P
C
0.355
0.345
85
219
1.72
1.80
3.52 0.38 -0.38 0.12 -3.17 0.010
100 CTL 12.41 15 Nov '19 25 12.00
12.50
P
C
0.515
0.487
231
192
0.45
0.55
1.00 11.50
13.00
P
C
0.532
0.460
9
1,302
0.32
0.39
0.71 0.29 -0.29 0.21 -1.38 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.