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 February 6, 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 VNET 12.72 20 Mar '20 43 12.00
13.00
P
C
0.666
0.639
20
1
0.60
0.85
1.45 11.00
14.00
P
C
0.605
0.601
7
1
0.40
0.65
1.05 0.40 -0.40 0.60 -0.67 0.098
2 CRC 7.12 15 May '20 99 7.00
8.00
P
C
1.223
1.099
5
16
1.55
1.05
2.60 6.00
9.00
P
C
1.237
1.015
9,754
6,045
1.25
1.05
2.30 0.30 -0.30 0.70 -0.43 0.070
3 HAIN 27.37 20 Mar '20 43 27.00
28.00
P
C
0.290
0.245
5
8
0.60
0.55
1.15 26.00
29.00
P
C
0.255
0.238
10
1
0.60
0.50
1.10 0.05 -0.05 0.95 -0.05 0.042
4 RUN 19.13 20 Mar '20 43 19.00
20.00
P
C
0.524
0.558
22
409
1.25
1.05
2.30 18.00
21.00
P
C
0.516
0.527
106
228
0.90
0.80
1.70 0.60 -0.60 0.40 -1.50 0.039
5 UVXY 11.40 13 Mar '20 36 11.00
11.50
P
C
1.083
1.156
3
25
1.21
1.45
2.66 10.50
12.00
P
C
1.075
1.133
2
13
1.10
1.49
2.59 0.07 -0.07 0.43 -0.16 0.031
6 FTCH 12.41 20 Mar '20 43 12.00
13.00
P
C
0.857
0.822
11
1
1.05
1.05
2.10 11.00
14.00
P
C
0.840
0.810
283
1
0.80
0.90
1.70 0.40 -0.40 0.60 -0.67 0.029
7 CG 32.45 20 Mar '20 43 32.00
33.00
P
C
0.298
0.246
10
6
1.00
0.80
1.80 31.00
34.00
P
C
0.287
0.230
45
7
0.85
0.50
1.35 0.45 -0.45 0.55 -0.82 0.027
8 IGT 14.42 20 Mar '20 43 14.00
15.00
P
C
0.513
0.452
58
18
0.70
0.60
1.30 13.00
16.00
P
C
0.505
0.434
10
112
0.45
0.35
0.80 0.50 -0.50 0.50 -1.00 0.026
9 BTU 8.95 17 Apr '20 71 8.00
9.00
P
C
0.751
0.714
6
1
0.60
0.85
1.45 7.00
10.00
P
C
0.780
0.659
1
27
0.45
0.80
1.25 0.20 -0.20 0.80 -0.25 0.026
10 CONN 9.56 20 Mar '20 43 9.00
10.00
P
C
0.610
0.660
2
9
0.50
0.60
1.10 8.00
11.00
P
C
0.610
0.635
2
23
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.025
11 PINS 23.01 6 Mar '20 29 23.00
23.50
P
C
0.806
0.795
68
25
2.00
1.75
3.75 22.50
24.00
P
C
0.801
0.780
14
19
1.85
1.70
3.55 0.20 -0.20 0.30 -0.67 0.020
12 BRKR 50.61 20 Mar '20 43 50.00
52.50
P
C
0.378
0.351
12
8
2.15
1.55
3.70 47.50
55.00
P
C
0.367
0.342
1
2
1.35
0.95
2.30 1.40 -1.40 1.10 -1.27 0.020
13 TME 13.84 20 Mar '20 43 13.00
14.00
P
C
0.437
0.460
70
48
0.40
0.70
1.10 12.00
15.00
P
C
0.458
0.420
10
115
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.019
14 TWTR 38.41 13 Mar '20 36 38.00
38.50
P
C
0.343
0.358
49
28
1.32
1.59
2.91 37.50
39.00
P
C
0.329
0.352
36
76
1.23
1.47
2.70 0.21 -0.21 0.29 -0.72 0.019
15 IMAX 17.99 20 Mar '20 43 17.00
18.00
P
C
0.404
0.387
1
63
0.50
0.90
1.40 16.00
19.00
P
C
0.410
0.362
20
6
0.35
0.55
0.90 0.50 -0.50 0.50 -1.00 0.019
16 NIO 4.08 20 Mar '20 43 4.00
4.50
P
C
1.201
1.183
2,208
714
0.60
0.48
1.08 3.50
5.00
P
C
1.201
1.167
259
3,345
0.41
0.40
0.81 0.27 -0.27 0.23 -1.17 0.017
17 UBER 37.09 27 Mar '20 50 37.00
37.50
P
C
0.476
0.507
18
8
2.45
2.40
4.85 36.50
38.00
P
C
0.468
0.502
1
14
2.34
2.52
4.86 (0.01) 0.01 0.51 0.02 0.013
18 FRO 8.11 20 Mar '20 43 8.00
9.00
P
C
0.631
0.566
46
13
0.60
0.30
0.90 7.00
10.00
P
C
0.619
0.566
1
56
0.30
0.15
0.45 0.45 -0.45 0.55 -0.82 0.013
19 IQ 24.80 6 Mar '20 29 24.50
25.00
P
C
0.573
0.625
14
41
1.38
1.48
2.86 24.00
25.50
P
C
0.604
0.582
36
69
1.42
1.52
2.94 (0.08) 0.08 0.58 0.14 0.011
20 M 16.95 6 Mar '20 29 16.50
17.00
P
C
0.510
0.532
75
42
0.72
0.92
1.64 16.00
17.50
P
C
0.514
0.517
3
65
0.59
0.79
1.38 0.26 -0.26 0.24 -1.08 0.011
21 PAGS 33.29 20 Mar '20 43 32.50
35.00
P
C
0.547
0.549
27
42
2.00
1.70
3.70 30.00
37.50
P
C
0.557
0.527
10
23
1.20
1.05
2.25 1.45 -1.45 1.05 -1.38 0.011
22 DOMO 24.69 15 May '20 99 24.00
25.00
P
C
0.585
0.631
6
142
2.55
2.90
5.45 23.00
26.00
P
C
0.594
0.611
255
109
2.20
2.75
4.95 0.50 -0.50 0.50 -1.00 0.011
23 VTR 58.86 15 May '20 99 57.50
60.00
P
C
0.224
0.185
5
30
1.95
1.60
3.55 55.00
62.50
P
C
0.226
0.174
3
1
1.25
0.95
2.20 1.35 -1.35 1.15 -1.17 0.010
24 BBBY 15.62 6 Mar '20 29 15.50
16.00
P
C
0.520
0.502
1
3
0.80
0.70
1.50 15.00
16.50
P
C
0.512
0.500
2
15
0.63
0.55
1.18 0.32 -0.32 0.18 -1.78 0.010
25 NVAX 6.84 20 Mar '20 43 6.00
7.00
P
C
2.008
1.744
9
25
1.25
1.30
2.55 5.50
8.00
P
C
1.992
1.751
24
20
1.10
1.30
2.40 0.15 -0.15 0.85 -0.18 0.009
26 CMA 63.27 17 Apr '20 71 62.50
65.00
P
C
0.272
0.229
30
30
2.56
1.65
4.21 60.00
67.50
P
C
0.280
0.212
3
10
1.73
0.93
2.66 1.55 -1.55 0.95 -1.63 0.009
27 NKE 100.27 6 Mar '20 29 100.00
101.00
P
C
0.226
0.221
4
22
2.34
1.90
4.24 99.50
102.00
P
C
0.224
0.214
4
37
2.19
1.84
4.03 0.21 -0.21 0.79 -0.27 0.009
28 SAVE 42.80 20 Mar '20 43 42.50
45.00
P
C
0.360
0.362
67
731
1.85
1.15
3.00 40.00
47.50
P
C
0.358
0.355
68
131
1.00
0.70
1.70 1.30 -1.30 1.20 -1.08 0.009
29 LIT 31.16 20 Mar '20 43 31.00
32.00
P
C
0.266
0.271
2
3
0.95
0.75
1.70 30.00
33.00
P
C
0.262
0.267
34
17
0.65
0.55
1.20 0.50 -0.50 0.50 -1.00 0.008
30 QCOM 90.61 6 Mar '20 29 90.00
91.00
P
C
0.316
0.297
26
63
2.84
2.70
5.54 89.00
92.00
P
C
0.313
0.291
103
93
2.54
2.42
4.96 0.58 -0.58 0.42 -1.38 0.008
31 YUMC 43.72 17 Apr '20 71 42.50
45.00
P
C
0.317
0.305
60
29
1.70
1.70
3.40 40.00
47.50
P
C
0.330
0.284
73
2
1.10
0.95
2.05 1.35 -1.35 1.15 -1.17 0.007
32 NVDA 254.25 6 Mar '20 29 252.50
255.00
P
C
0.402
0.404
3
11
10.45
11.15
21.60 250.00
257.50
P
C
0.405
0.393
4
6
9.55
10.15
19.70 1.90 -1.90 0.60 -3.17 0.007
33 QCOM 90.61 13 Mar '20 36 90.00
91.00
P
C
0.316
0.289
22
10
3.15
2.93
6.08 89.00
92.00
P
C
0.315
0.283
12
51
2.87
2.70
5.57 0.51 -0.51 0.49 -1.04 0.007
34 MMM 162.89 6 Mar '20 29 162.50
165.00
P
C
0.246
0.177
1
44
4.15
2.27
6.42 160.00
167.50
P
C
0.239
0.178
4
21
3.25
1.55
4.80 1.62 -1.62 0.88 -1.84 0.007
35 TJX 61.82 17 Apr '20 71 60.00
62.50
P
C
0.221
0.206
122
472
1.50
1.90
3.40 57.50
65.00
P
C
0.221
0.200
20
6
0.90
1.05
1.95 1.45 -1.45 1.05 -1.38 0.007
36 DELL 52.85 17 Apr '20 71 52.50
55.00
P
C
0.342
0.357
1
6,633
2.85
2.40
5.25 50.00
57.50
P
C
0.350
0.341
13
22
2.05
1.60
3.65 1.60 -1.60 0.90 -1.78 0.007
37 DNKN 75.03 20 Mar '20 43 75.00
77.50
P
C
0.212
0.185
8
225
1.80
0.90
2.70 72.50
80.00
P
C
0.206
0.184
92
417
1.20
0.50
1.70 1.00 -1.00 1.50 -0.67 0.007
38 SCCO 39.59 20 Mar '20 43 39.00
40.00
P
C
0.356
0.288
1
3
1.50
1.30
2.80 38.00
41.00
P
C
0.347
0.291
5
1
1.20
1.10
2.30 0.50 -0.50 0.50 -1.00 0.006
39 GM 34.33 13 Mar '20 36 34.00
34.50
P
C
0.263
0.215
1
6
0.95
0.83
1.78 33.50
35.00
P
C
0.260
0.212
3
195
0.76
0.64
1.40 0.38 -0.38 0.12 -3.17 0.006
40 MRVL 25.75 6 Mar '20 29 25.50
26.00
P
C
0.403
0.413
63
26
1.02
1.04
2.06 25.00
26.50
P
C
0.408
0.402
33
19
0.84
0.87
1.71 0.35 -0.35 0.15 -2.33 0.006
41 HP 43.80 20 Mar '20 43 42.50
45.00
P
C
0.405
0.302
13
18
1.75
1.25
3.00 40.00
47.50
P
C
0.411
0.289
59
1
0.95
0.60
1.55 1.45 -1.45 1.05 -1.38 0.006
42 MTW 16.52 20 Mar '20 43 16.00
17.00
P
C
0.514
0.547
8
100
0.85
0.95
1.80 15.00
18.00
P
C
0.537
0.519
5
67
0.70
0.70
1.40 0.40 -0.40 0.60 -0.67 0.006
43 HRB 23.22 20 Mar '20 43 23.00
24.00
P
C
0.351
0.314
15
1
0.95
0.65
1.60 22.00
25.00
P
C
0.358
0.302
9
27
0.65
0.40
1.05 0.55 -0.55 0.45 -1.22 0.006
44 HPE 14.92 13 Mar '20 36 14.50
15.00
P
C
0.369
0.314
2
20
0.44
0.50
0.94 14.00
15.50
P
C
0.369
0.309
22
3
0.31
0.41
0.72 0.22 -0.22 0.28 -0.79 0.005
45 GIS 51.71 17 Apr '20 71 50.00
52.50
P
C
0.218
0.194
32
120
1.19
1.38
2.57 47.50
55.00
P
C
0.231
0.176
5
18
0.58
0.53
1.11 1.46 -1.46 1.04 -1.40 0.004
46 GIS 51.71 20 Mar '20 43 50.00
52.50
P
C
0.216
0.213
89
155
0.75
1.10
1.85 47.50
55.00
P
C
0.233
0.193
41
77
0.31
0.36
0.67 1.18 -1.18 1.32 -0.89 0.004
47 PII 92.41 20 Mar '20 43 90.00
95.00
P
C
0.345
0.308
6
12
3.10
2.70
5.80 85.00
100.00
P
C
0.348
0.301
16
3
1.65
1.35
3.00 2.80 -2.80 2.20 -1.27 0.004
48 SE 45.72 20 Mar '20 43 45.00
46.00
P
C
0.520
0.516
338
37
2.80
3.00
5.80 44.00
47.00
P
C
0.516
0.516
7
37
2.45
2.75
5.20 0.60 -0.60 0.40 -1.50 0.004
49 PH 209.85 20 Mar '20 43 200.00
210.00
P
C
0.254
0.247
4
11
3.10
6.90
10.00 195.00
220.00
P
C
0.270
0.228
3
22
2.40
2.95
5.35 4.65 -4.65 5.35 -0.87 0.004
50 UBER 37.09 6 Mar '20 29 37.00
37.50
P
C
0.547
0.560
42
187
2.20
2.08
4.28 36.50
38.00
P
C
0.543
0.561
76
155
2.00
1.96
3.96 0.32 -0.32 0.18 -1.78 0.004
51 SNPS 154.77 20 Mar '20 43 150.00
155.00
P
C
0.262
0.269
11
18
3.30
5.40
8.70 145.00
160.00
P
C
0.274
0.254
6
24
2.15
3.40
5.55 3.15 -3.15 1.85 -1.70 0.003
52 ENPH 38.39 20 Mar '20 43 37.50
40.00
P
C
0.847
0.814
19
482
3.70
3.50
7.20 35.00
42.50
P
C
0.850
0.807
106
159
2.90
2.85
5.75 1.45 -1.45 1.05 -1.38 0.003
53 GM 34.33 6 Mar '20 29 34.00
34.50
P
C
0.269
0.226
56
24
0.86
0.78
1.64 33.50
35.00
P
C
0.268
0.224
51
138
0.67
0.59
1.26 0.38 -0.38 0.12 -3.17 0.003
54 LULU 243.78 6 Mar '20 29 242.50
245.00
P
C
0.249
0.261
46
20
6.05
6.40
12.45 240.00
247.50
P
C
0.256
0.251
14
3
5.25
5.45
10.70 1.75 -1.75 0.75 -2.33 0.003
55 ATVI 60.26 13 Mar '20 36 60.00
60.50
P
C
0.336
0.347
25
7
2.35
2.42
4.77 59.50
61.00
P
C
0.336
0.344
13
2
2.19
2.37
4.56 0.21 -0.21 0.29 -0.72 0.003
56 UBER 37.09 13 Mar '20 36 37.00
37.50
P
C
0.516
0.529
37
29
2.29
2.22
4.51 36.50
38.00
P
C
0.514
0.528
10
41
2.15
2.10
4.25 0.26 -0.26 0.24 -1.08 0.003
57 TEVA 12.12 6 Mar '20 29 12.00
12.50
P
C
0.723
0.744
500
517
0.89
0.82
1.71 11.50
13.00
P
C
0.719
0.746
20
25
0.71
0.70
1.41 0.30 -0.30 0.20 -1.50 0.002
58 DIS 142.70 6 Mar '20 29 142.00
143.00
P
C
0.200
0.214
18
173
2.81
3.20
6.01 141.00
144.00
P
C
0.200
0.212
6
141
2.44
2.86
5.30 0.71 -0.71 0.29 -2.45 0.002
59 CAH 58.26 13 Mar '20 36 58.00
58.50
P
C
0.272
0.282
1
2
1.75
1.85
3.60 57.50
59.00
P
C
0.274
0.278
13
3
1.75
1.80
3.55 0.05 -0.05 0.45 -0.11 0.002
60 BIG 27.97 20 Mar '20 43 27.50
30.00
P
C
0.655
0.613
2
3
2.20
1.50
3.70 25.00
32.50
P
C
0.664
0.602
1
5
1.25
0.90
2.15 1.55 -1.55 0.95 -1.63 0.002
61 TER 71.37 20 Mar '20 43 70.00
72.50
P
C
0.304
0.307
25
105
2.25
2.45
4.70 67.50
75.00
P
C
0.305
0.304
70
103
1.45
1.60
3.05 1.65 -1.65 0.85 -1.94 0.002
62 ROKU 126.16 6 Mar '20 29 126.00
127.00
P
C
0.839
0.848
2
25
11.65
11.50
23.15 125.00
128.00
P
C
0.838
0.846
2
6
11.35
11.30
22.65 0.50 -0.50 0.50 -1.00 0.002
63 SPY 333.93 6 Mar '20 29 333.00
334.00
P
C
0.126
0.129
287
319
4.23
4.82
9.05 332.50
335.00
P
C
0.127
0.126
85
615
4.08
4.24
8.32 0.73 -0.73 0.27 -2.70 0.002
64 VEEV 151.10 20 Mar '20 43 150.00
155.00
P
C
0.379
0.379
16
50
7.10
6.00
13.10 145.00
160.00
P
C
0.387
0.369
19
128
5.30
4.30
9.60 3.50 -3.50 1.50 -2.33 0.002
65 SLB 34.51 13 Mar '20 36 34.50
35.00
P
C
0.372
0.275
33
54
1.58
0.96
2.54 34.00
35.50
P
C
0.367
0.278
19
12
1.35
0.80
2.15 0.39 -0.39 0.11 -3.55 0.002
66 AAPL 325.21 6 Mar '20 29 325.00
327.50
P
C
0.236
0.222
116
90
8.30
6.95
15.25 322.50
330.00
P
C
0.236
0.220
138
893
7.40
6.10
13.50 1.75 -1.75 0.75 -2.33 0.002
67 SPY 333.93 13 Mar '20 36 333.00
334.00
P
C
0.123
0.129
288
153
4.66
5.38
10.04 332.50
335.00
P
C
0.125
0.126
12
110
4.53
4.80
9.33 0.71 -0.71 0.29 -2.45 0.002
68 TGT 115.14 6 Mar '20 29 115.00
116.00
P
C
0.368
0.332
84
39
4.60
3.85
8.45 114.00
117.00
P
C
0.366
0.332
17
16
4.30
3.55
7.85 0.60 -0.60 0.40 -1.50 0.002
69 TLT 142.65 6 Mar '20 29 142.50
143.00
P
C
0.114
0.118
9
128
1.72
1.71
3.43 142.00
143.50
P
C
0.113
0.118
6
33
1.53
1.52
3.05 0.38 -0.38 0.12 -3.17 0.001
70 TM 143.85 17 Apr '20 71 140.00
145.00
P
C
0.172
0.132
8
11
2.52
2.73
5.25 135.00
150.00
P
C
0.179
0.123
8
1
1.33
1.14
2.47 2.78 -2.78 2.22 -1.25 0.001
71 SPY 333.93 27 Mar '20 50 333.00
334.00
P
C
0.131
0.121
63
3
5.94
5.95
11.89 332.50
335.00
P
C
0.133
0.119
5
33
5.81
5.39
11.20 0.69 -0.69 0.31 -2.23 0.001
72 FDX 148.63 6 Mar '20 29 148.00
149.00
P
C
0.266
0.262
1
8
4.00
4.05
8.05 147.00
150.00
P
C
0.268
0.259
5
13
3.80
3.85
7.65 0.40 -0.40 0.60 -0.67 0.001
73 ORCL 54.71 6 Mar '20 29 54.50
55.00
P
C
0.177
0.202
27
49
0.97
0.99
1.96 54.00
55.50
P
C
0.188
0.190
10
49
0.89
0.88
1.77 0.19 -0.19 0.31 -0.61 0.001
74 SPXL 73.13 17 Apr '20 71 73.00
74.00
P
C
0.365
0.348
10
4
4.50
3.90
8.40 72.00
75.00
P
C
0.378
0.334
1
74
4.40
3.60
8.00 0.40 -0.40 0.60 -0.67 0.001
75 FXI 41.63 6 Mar '20 29 41.50
42.00
P
C
0.222
0.224
106
15
0.94
0.86
1.80 41.00
42.50
P
C
0.228
0.217
45
7
0.80
0.69
1.49 0.31 -0.31 0.19 -1.63 0.001
76 ADBE 367.46 13 Mar '20 36 365.00
367.50
P
C
0.267
0.277
2
9
10.85
12.60
23.45 362.50
370.00
P
C
0.268
0.274
2
17
10.05
11.55
21.60 1.85 -1.85 0.65 -2.85 0.001
77 JPM 137.61 13 Mar '20 36 137.00
138.00
P
C
0.189
0.197
45
5
2.91
3.15
6.06 136.00
139.00
P
C
0.192
0.193
28
21
2.59
2.74
5.33 0.73 -0.73 0.27 -2.70 0.001
78 MCD 212.87 6 Mar '20 29 212.50
215.00
P
C
0.163
0.131
13
34
3.65
2.16
5.81 210.00
217.50
P
C
0.164
0.128
16
24
2.66
1.36
4.02 1.79 -1.79 0.71 -2.52 0.001
79 SMSI 6.17 17 Apr '20 71 6.00
7.00
P
C
0.926
0.971
3
164
0.85
0.65
1.50 5.00
8.00
P
C
0.947
0.949
55
35
0.50
0.55
1.05 0.45 -0.45 0.55 -0.82 0.001
80 VXX 14.11 13 Mar '20 36 14.00
14.50
P
C
0.720
0.749
17
16
1.19
1.14
2.33 13.50
15.00
P
C
0.696
0.772
254
30
0.94
1.02
1.96 0.37 -0.37 0.13 -2.85 0.001
81 MU 58.68 13 Mar '20 36 58.50
59.00
P
C
0.384
0.392
16
34
2.63
2.66
5.29 58.00
59.50
P
C
0.382
0.392
5
3
2.57
2.57
5.14 0.15 -0.15 0.35 -0.43 0.001
82 PG 127.14 6 Mar '20 29 127.00
128.00
P
C
0.142
0.153
63
124
1.95
1.73
3.68 126.00
129.00
P
C
0.148
0.147
49
26
1.60
1.34
2.94 0.74 -0.74 0.26 -2.85 0.001
83 SLB 34.51 6 Mar '20 29 34.50
35.00
P
C
0.383
0.275
21
44
1.47
0.84
2.31 34.00
35.50
P
C
0.379
0.279
20
31
1.23
0.69
1.92 0.39 -0.39 0.11 -3.55 0.001
84 MRK 85.68 6 Mar '20 29 85.50
86.00
P
C
0.182
0.190
1
1
1.60
1.65
3.25 85.00
86.50
P
C
0.190
0.181
24
7
1.51
1.51
3.02 0.23 -0.23 0.27 -0.85 0.001
85 ALK 64.02 17 Apr '20 71 62.50
65.00
P
C
0.257
0.238
9
266
2.05
2.20
4.25 60.00
67.50
P
C
0.268
0.226
9
115
1.40
1.35
2.75 1.50 -1.50 1.00 -1.50 0.001
86 IWM 166.93 6 Mar '20 29 166.50
167.00
P
C
0.149
0.155
3
238
2.55
2.87
5.42 166.00
167.50
P
C
0.152
0.152
90
932
2.41
2.62
5.03 0.39 -0.39 0.11 -3.55 0.001
87 CXW 16.84 20 Mar '20 43 16.00
17.00
P
C
0.396
0.383
6
13
0.45
0.75
1.20 15.00
18.00
P
C
0.418
0.360
2
2
0.35
0.45
0.80 0.40 -0.40 0.60 -0.67 0.001
88 PEP 144.33 6 Mar '20 29 144.00
145.00
P
C
0.187
0.157
2
14
2.80
2.21
5.01 143.00
146.00
P
C
0.187
0.156
1
12
2.45
1.82
4.27 0.74 -0.74 0.26 -2.85 0.001
89 XLF 31.03 6 Mar '20 29 31.00
31.50
P
C
0.148
0.150
61
1
0.48
0.30
0.78 30.50
32.00
P
C
0.159
0.138
6
9
0.34
0.16
0.50 0.28 -0.28 0.22 -1.27 0.000
90 XLU 68.81 6 Mar '20 29 68.50
69.00
P
C
0.094
0.103
15
11,508
0.55
0.65
1.20 68.00
69.50
P
C
0.098
0.099
564
65
0.45
0.51
0.96 0.24 -0.24 0.26 -0.92 0.000
91 SPX 3345.78 2 Mar '20 25 3345.00
3350.00
P
C
0.114
0.103
5
4
39.00
33.60
72.60 3340.00
3355.00
P
C
0.115
0.101
12
22
37.50
31.10
68.60 4.00 -4.00 1.00 -4.00 0.000
92 TDOC 108.74 20 Mar '20 43 105.00
110.00
P
C
0.530
0.528
54
334
5.70
7.20
12.90 100.00
115.00
P
C
0.532
0.525
81
92
4.20
5.50
9.70 3.20 -3.20 1.80 -1.78 0.000
93 PG 127.14 13 Mar '20 36 127.00
128.00
P
C
0.143
0.151
10
186
2.18
1.99
4.17 126.00
129.00
P
C
0.147
0.147
11
1
1.84
1.58
3.42 0.75 -0.75 0.25 -3.00 0.000
94 MMM 162.89 13 Mar '20 36 162.50
165.00
P
C
0.238
0.179
9
293
4.50
2.68
7.18 160.00
167.50
P
C
0.237
0.180
9
33
3.55
1.93
5.48 1.70 -1.70 0.80 -2.13 0.000
95 BAC 34.67 6 Mar '20 29 34.50
35.00
P
C
0.222
0.200
17
83
0.77
0.62
1.39 34.00
35.50
P
C
0.227
0.195
1
108
0.60
0.44
1.04 0.35 -0.35 0.15 -2.33 0.000
96 GLD 147.40 6 Mar '20 29 147.00
147.50
P
C
0.098
0.111
18
79
1.41
1.78
3.19 146.50
148.00
P
C
0.097
0.112
56
11
1.20
1.59
2.79 0.40 -0.40 0.10 -4.00 0.000
97 MU 58.68 6 Mar '20 29 58.50
59.00
P
C
0.386
0.395
11
1,165
2.39
2.45
4.84 58.00
59.50
P
C
0.386
0.395
70
73
2.23
2.26
4.49 0.35 -0.35 0.15 -2.33 0.000
98 IWM 166.93 13 Mar '20 36 166.50
167.00
P
C
0.147
0.155
59
17
2.82
3.19
6.01 166.00
167.50
P
C
0.150
0.152
6
7
2.69
2.94
5.63 0.38 -0.38 0.12 -3.17 0.000
99 SPX 3345.78 4 Mar '20 27 3345.00
3350.00
P
C
0.125
0.115
31
82
44.80
39.60
84.40 3340.00
3355.00
P
C
0.127
0.113
174
11
43.30
37.00
80.30 4.10 -4.10 0.90 -4.56 -0.000
100 SPX 3345.78 6 Mar '20 29 3345.00
3350.00
P
C
0.127
0.117
548
1,282
47.20
41.90
89.10 3340.00
3355.00
P
C
0.129
0.115
42
62
45.70
39.30
85.00 4.10 -4.10 0.90 -4.56 -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.