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 31, 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 ZIOP 6.94 18 Oct '19 79 6.00
7.00
P
C
0.934
0.861
120
205
0.55
1.00
1.55 5.50
8.00
P
C
0.888
0.837
184
111
0.65
0.75
1.40 0.15 -0.15 0.85 -0.18 0.070
2 GLUU 7.46 20 Sep '19 51 7.00
8.00
P
C
0.610
0.642
1
54
0.40
0.40
0.80 6.00
9.00
P
C
0.598
0.592
1
15
0.20
0.25
0.45 0.35 -0.35 0.65 -0.54 0.061
3 QD 9.14 20 Sep '19 51 9.00
10.00
P
C
0.682
0.681
97
1,038
0.75
0.55
1.30 8.00
11.00
P
C
0.693
0.639
344
3
0.45
0.35
0.80 0.50 -0.50 0.50 -1.00 0.032
4 HAL 23.00 6 Sep '19 37 22.50
23.00
P
C
0.390
0.347
5
9
0.81
0.98
1.79 22.00
24.00
P
C
0.374
0.339
7
7
0.68
0.63
1.31 0.48 -0.48 0.52 -0.92 0.023
5 HAL 23.00 6 Sep '19 37 22.50
23.00
P
C
0.390
0.347
5
9
0.81
0.98
1.79 22.00
23.50
P
C
0.374
0.342
7
22
0.68
0.81
1.49 0.30 -0.30 0.20 -1.50 0.021
6 HAL 23.00 6 Sep '19 37 22.50
23.50
P
C
0.390
0.342
5
22
0.81
0.75
1.56 22.00
24.00
P
C
0.374
0.339
7
7
0.68
0.63
1.31 0.25 -0.25 0.25 -1.00 0.018
7 GPS 19.50 6 Sep '19 37 19.50
20.00
P
C
0.490
0.488
56
11
1.16
0.96
2.12 19.00
20.50
P
C
0.487
0.474
8
4
0.99
0.82
1.81 0.31 -0.31 0.19 -1.63 0.016
8 KEM 20.12 20 Sep '19 51 20.00
21.00
P
C
0.532
0.549
12
30
1.45
1.15
2.60 19.00
22.00
P
C
0.532
0.533
34
130
1.15
1.00
2.15 0.45 -0.45 0.55 -0.82 0.015
9 MAC 33.05 20 Sep '19 51 32.50
35.00
P
C
0.383
0.283
18
22
1.40
0.50
1.90 30.00
37.50
P
C
0.365
0.286
41
61
0.70
0.30
1.00 0.90 -0.90 1.60 -0.56 0.015
10 FEYE 15.00 6 Sep '19 37 15.00
15.50
P
C
0.306
0.305
2
66
0.50
0.34
0.84 14.50
16.00
P
C
0.303
0.293
1
33
0.37
0.26
0.63 0.21 -0.21 0.29 -0.72 0.015
11 CWH 11.73 20 Sep '19 51 11.00
12.00
P
C
0.653
0.627
1
43
0.70
0.85
1.55 10.00
13.00
P
C
0.687
0.579
62
25
0.50
0.60
1.10 0.45 -0.45 0.55 -0.82 0.014
12 ABBV 66.62 6 Sep '19 37 66.50
67.00
P
C
0.216
0.238
10
5
1.71
1.62
3.33 66.00
67.50
P
C
0.216
0.225
3
5
1.55
1.56
3.11 0.22 -0.22 0.28 -0.79 0.012
13 PENN 19.52 20 Sep '19 51 19.00
20.00
P
C
0.452
0.449
75
714
0.90
1.05
1.95 18.00
21.00
P
C
0.439
0.451
10
2
0.75
0.80
1.55 0.40 -0.40 0.60 -0.67 0.012
14 TEX 30.45 20 Sep '19 51 30.00
31.00
P
C
0.315
0.306
140
36
1.15
1.10
2.25 29.00
32.00
P
C
0.307
0.303
12
10
0.85
0.85
1.70 0.55 -0.55 0.45 -1.22 0.011
15 FEYE 15.00 6 Sep '19 37 14.50
15.00
P
C
0.303
0.309
1
72
0.30
0.54
0.84 14.00
16.00
P
C
0.307
0.293
1
33
0.23
0.26
0.49 0.35 -0.35 0.65 -0.54 0.011
16 MDR 6.42 20 Sep '19 51 6.00
7.00
P
C
0.726
0.703
279
726
0.40
0.40
0.80 5.00
8.00
P
C
0.731
0.688
439
217
0.20
0.25
0.45 0.35 -0.35 0.65 -0.54 0.011
17 GDS 41.18 20 Sep '19 51 41.00
42.00
P
C
0.449
0.433
4
14
2.50
2.25
4.75 40.00
43.00
P
C
0.448
0.423
3
11
2.25
2.15
4.40 0.35 -0.35 0.65 -0.54 0.011
18 CRC 15.31 20 Sep '19 51 15.00
16.00
P
C
0.891
0.915
5
50
1.75
1.70
3.45 14.00
17.00
P
C
0.904
0.892
37
45
1.45
1.50
2.95 0.50 -0.50 0.50 -1.00 0.010
19 PFE 38.84 6 Sep '19 37 38.50
39.00
P
C
0.231
0.173
159
30
0.82
0.74
1.56 38.00
39.50
P
C
0.222
0.172
21
270
0.78
0.60
1.38 0.18 -0.18 0.32 -0.56 0.010
20 FEYE 15.00 6 Sep '19 37 15.00
15.50
P
C
0.306
0.305
2
66
0.50
0.34
0.84 14.00
16.00
P
C
0.307
0.293
1
33
0.23
0.26
0.49 0.35 -0.35 0.65 -0.54 0.010
21 SPXS 17.66 20 Sep '19 51 17.00
18.00
P
C
0.387
0.417
8
25
0.65
0.90
1.55 16.00
19.00
P
C
0.332
0.464
20
19
0.30
0.75
1.05 0.50 -0.50 0.50 -1.00 0.009
22 GDX 26.50 6 Sep '19 37 26.00
26.50
P
C
0.266
0.295
66
11
0.64
0.95
1.59 25.50
27.00
P
C
0.264
0.288
25
43
0.51
0.77
1.28 0.31 -0.31 0.19 -1.63 0.008
23 SBUX 94.69 6 Sep '19 37 94.50
95.00
P
C
0.198
0.194
35
44
2.23
2.00
4.23 94.00
95.50
P
C
0.202
0.181
2
10
2.15
1.91
4.06 0.17 -0.17 0.33 -0.52 0.008
24 GDX 26.50 6 Sep '19 37 26.00
26.50
P
C
0.266
0.295
66
11
0.64
0.95
1.59 25.50
27.50
P
C
0.264
0.288
25
318
0.51
0.59
1.10 0.49 -0.49 0.51 -0.96 0.008
25 NFLX 322.99 6 Sep '19 37 322.50
325.00
P
C
0.300
0.315
6
30
11.70
11.65
23.35 320.00
327.50
P
C
0.298
0.309
15
16
10.85
10.85
21.70 1.65 -1.65 0.85 -1.94 0.008
26 CLF 10.66 6 Sep '19 37 10.50
11.00
P
C
0.381
0.402
225
34
0.42
0.38
0.80 10.00
11.50
P
C
0.393
0.383
1
25
0.26
0.23
0.49 0.31 -0.31 0.19 -1.63 0.008
27 PAGS 43.48 20 Sep '19 51 42.50
45.00
P
C
0.520
0.524
153
30
2.75
2.65
5.40 40.00
47.50
P
C
0.529
0.508
3
10
1.95
1.95
3.90 1.50 -1.50 1.00 -1.50 0.007
28 FEYE 15.00 6 Sep '19 37 14.50
15.50
P
C
0.303
0.305
1
66
0.30
0.34
0.64 14.00
16.00
P
C
0.307
0.293
1
33
0.23
0.26
0.49 0.15 -0.15 0.35 -0.43 0.007
29 GPS 19.50 6 Sep '19 37 19.00
19.50
P
C
0.487
0.494
8
1
0.92
1.18
2.10 18.50
20.50
P
C
0.501
0.474
9
4
0.79
0.82
1.61 0.49 -0.49 0.51 -0.96 0.007
30 SQQQ 32.74 20 Sep '19 51 32.00
33.00
P
C
0.529
0.505
14
163
1.95
2.20
4.15 31.00
34.00
P
C
0.498
0.529
5
12
1.65
2.15
3.80 0.35 -0.35 0.65 -0.54 0.007
31 SIX 52.83 20 Sep '19 51 52.50
55.00
P
C
0.290
0.208
2
7
2.00
0.75
2.75 50.00
57.50
P
C
0.281
0.209
6
100
1.15
0.45
1.60 1.15 -1.15 1.35 -0.85 0.007
32 EQT 15.11 20 Sep '19 51 15.00
16.00
P
C
0.472
0.468
61
22
0.95
0.65
1.60 14.00
17.00
P
C
0.492
0.442
6
10
0.65
0.50
1.15 0.45 -0.45 0.55 -0.82 0.006
33 EEM 41.77 20 Sep '19 51 41.50
42.00
P
C
0.159
0.175
1,059
577
0.83
0.88
1.71 41.00
42.50
P
C
0.163
0.165
491
5,694
0.77
0.74
1.51 0.20 -0.20 0.30 -0.67 0.006
34 D 74.29 18 Oct '19 79 72.50
75.00
P
C
0.209
0.159
118
155
1.80
1.80
3.60 70.00
77.50
P
C
0.207
0.156
52
164
1.35
1.10
2.45 1.15 -1.15 1.35 -0.85 0.006
35 CXO 97.68 20 Sep '19 51 95.00
100.00
P
C
0.359
0.375
36
120
3.80
4.10
7.90 90.00
105.00
P
C
0.368
0.360
4
123
2.45
2.60
5.05 2.85 -2.85 2.15 -1.33 0.006
36 PG 118.04 6 Sep '19 37 118.00
119.00
P
C
0.146
0.161
22
42
2.11
1.89
4.00 117.00
120.00
P
C
0.149
0.153
36
27
1.77
1.67
3.44 0.56 -0.56 0.44 -1.27 0.006
37 SE 35.10 20 Sep '19 51 35.00
36.00
P
C
0.582
0.585
17
319
2.85
2.55
5.40 34.00
37.00
P
C
0.579
0.583
2
4
2.55
2.40
4.95 0.45 -0.45 0.55 -0.82 0.005
38 DNKN 80.16 20 Sep '19 51 80.00
82.50
P
C
0.226
0.214
28
77
2.50
1.55
4.05 77.50
85.00
P
C
0.226
0.209
14
59
1.70
0.90
2.60 1.45 -1.45 1.05 -1.38 0.005
39 GDX 26.50 6 Sep '19 37 26.50
27.00
P
C
0.270
0.288
3
43
0.89
0.73
1.62 25.50
27.50
P
C
0.264
0.288
25
318
0.51
0.59
1.10 0.52 -0.52 0.48 -1.08 0.005
40 XRAY 54.45 20 Sep '19 51 52.50
55.00
P
C
0.316
0.316
170
45
1.45
2.20
3.65 50.00
57.50
P
C
0.317
0.310
68
503
1.10
1.45
2.55 1.10 -1.10 1.40 -0.79 0.004
41 AER 54.53 20 Sep '19 51 52.50
55.00
P
C
0.232
0.247
1
21
0.90
1.50
2.40 50.00
57.50
P
C
0.263
0.212
2
75
0.60
0.80
1.40 1.00 -1.00 1.50 -0.67 0.004
42 CAG 28.87 20 Sep '19 51 28.00
29.00
P
C
0.281
0.289
2
17
0.75
1.15
1.90 27.00
30.00
P
C
0.292
0.274
36
42
0.55
0.80
1.35 0.55 -0.55 0.45 -1.22 0.004
43 GDX 26.50 6 Sep '19 37 26.50
27.00
P
C
0.270
0.288
3
43
0.89
0.73
1.62 26.00
27.50
P
C
0.266
0.288
66
318
0.67
0.59
1.26 0.36 -0.36 0.14 -2.57 0.004
44 HD 213.69 6 Sep '19 37 212.50
215.00
P
C
0.225
0.204
4
290
5.40
4.75
10.15 210.00
217.50
P
C
0.226
0.199
1
99
4.50
3.95
8.45 1.70 -1.70 0.80 -2.13 0.003
45 JPM 116.00 6 Sep '19 37 115.00
116.00
P
C
0.160
0.167
38
363
1.75
2.39
4.14 114.00
118.00
P
C
0.166
0.159
33
27
1.63
1.63
3.26 0.88 -0.88 1.12 -0.79 0.003
46 UAA 23.07 6 Sep '19 37 23.00
23.50
P
C
0.338
0.338
19
34
0.89
0.76
1.65 22.50
24.00
P
C
0.332
0.340
2
112
0.77
0.64
1.41 0.24 -0.24 0.26 -0.92 0.003
47 GPS 19.50 6 Sep '19 37 19.50
20.00
P
C
0.490
0.488
56
11
1.16
0.96
2.12 18.50
20.50
P
C
0.501
0.474
9
4
0.79
0.82
1.61 0.51 -0.51 0.49 -1.04 0.003
48 DELL 57.74 20 Sep '19 51 57.50
60.00
P
C
0.377
0.394
10
159
3.00
2.40
5.40 55.00
62.50
P
C
0.383
0.384
26
11
2.10
1.65
3.75 1.65 -1.65 0.85 -1.94 0.003
49 LQD 124.35 20 Sep '19 51 124.00
125.00
P
C
0.070
0.049
1,171
3,133
0.90
0.40
1.30 123.00
126.00
P
C
0.070
0.047
2,081
47
0.95
0.35
1.30 (0.00)  0 1.00  0 0.003
50 ENPH 28.15 20 Sep '19 51 27.50
30.00
P
C
0.606
0.617
468
2,392
2.15
1.70
3.85 25.00
32.50
P
C
0.604
0.616
282
95
1.30
1.15
2.45 1.40 -1.40 1.10 -1.27 0.003
51 CHRW 83.73 20 Sep '19 51 82.50
85.00
P
C
0.225
0.198
31
507
2.15
1.85
4.00 80.00
87.50
P
C
0.236
0.185
401
68
1.45
1.05
2.50 1.50 -1.50 1.00 -1.50 0.003
52 COST 275.63 6 Sep '19 37 275.00
277.50
P
C
0.174
0.167
2
15
5.50
4.85
10.35 272.50
280.00
P
C
0.175
0.164
7
18
4.70
4.00
8.70 1.65 -1.65 0.85 -1.94 0.002
53 TSM 42.63 20 Sep '19 51 42.00
43.00
P
C
0.234
0.234
3
83
1.10
1.20
2.30 41.00
44.00
P
C
0.242
0.224
7
81
0.90
0.95
1.85 0.45 -0.45 0.55 -0.82 0.002
54 GILD 65.52 6 Sep '19 37 65.50
66.00
P
C
0.213
0.229
45
5
1.71
1.61
3.32 65.00
66.50
P
C
0.214
0.225
12
20
1.55
1.48
3.03 0.29 -0.29 0.21 -1.38 0.002
55 CSX 70.40 6 Sep '19 37 70.00
70.50
P
C
0.201
0.193
25
8
1.57
1.66
3.23 69.50
71.00
P
C
0.203
0.190
4
18
1.40
1.46
2.86 0.37 -0.37 0.13 -2.85 0.002
56 EWZ 44.50 20 Sep '19 51 44.00
44.50
P
C
0.279
0.291
53
22
1.57
1.93
3.50 43.50
45.50
P
C
0.285
0.283
3
141
1.44
1.46
2.90 0.60 -0.60 0.40 -1.50 0.002
57 CLVS 10.55 18 Oct '19 79 10.00
11.00
P
C
0.967
1.067
7
7
1.50
1.65
3.15 9.00
12.00
P
C
1.048
0.984
1
10
1.40
1.60
3.00 0.15 -0.15 0.85 -0.18 0.002
58 EL 184.19 20 Sep '19 51 180.00
185.00
P
C
0.284
0.273
929
65
5.60
7.00
12.60 175.00
190.00
P
C
0.287
0.268
10
11
4.20
5.10
9.30 3.30 -3.30 1.70 -1.94 0.002
59 DIA 268.53 6 Sep '19 37 268.00
269.00
P
C
0.134
0.123
5
47
4.15
3.90
8.05 267.50
270.00
P
C
0.135
0.120
2
20
4.20
3.55
7.75 0.30 -0.30 0.70 -0.43 0.002
60 PPL 29.63 18 Oct '19 79 29.00
30.00
P
C
0.202
0.146
1
22
0.75
0.60
1.35 28.00
31.00
P
C
0.205
0.142
111
2,318
0.50
0.35
0.85 0.50 -0.50 0.50 -1.00 0.001
61 TLT 132.89 6 Sep '19 37 132.50
133.00
P
C
0.101
0.090
96
14
1.44
1.43
2.87 132.00
133.50
P
C
0.099
0.090
64
10
1.30
1.30
2.60 0.27 -0.27 0.23 -1.17 0.001
62 AXTA 29.63 20 Sep '19 51 29.00
30.00
P
C
0.268
0.292
11
29
0.80
1.05
1.85 28.00
31.00
P
C
0.272
0.286
5
5
0.60
0.80
1.40 0.45 -0.45 0.55 -0.82 0.001
63 CTVA 29.50 20 Sep '19 51 29.00
30.00
P
C
0.296
0.334
15
49
0.90
1.10
2.00 28.00
31.00
P
C
0.314
0.315
2
8
0.90
0.95
1.85 0.15 -0.15 0.85 -0.18 0.001
64 GDX 26.50 18 Oct '19 79 26.00
26.50
P
C
0.271
0.292
12
84
1.04
1.42
2.46 25.50
27.00
P
C
0.271
0.291
10
672
0.88
1.23
2.11 0.35 -0.35 0.15 -2.33 0.001
65 SJM 111.19 18 Oct '19 79 110.00
115.00
P
C
0.240
0.216
21
11
4.10
2.75
6.85 105.00
120.00
P
C
0.247
0.208
2
13
2.55
1.50
4.05 2.80 -2.80 2.20 -1.27 0.001
66 AU 17.06 20 Sep '19 51 17.00
18.00
P
C
0.427
0.459
12
39
1.00
0.75
1.75 16.00
19.00
P
C
0.426
0.459
147
161
0.65
0.55
1.20 0.55 -0.55 0.45 -1.22 0.001
67 IT 139.33 20 Sep '19 51 135.00
140.00
P
C
0.236
0.240
8
33
2.80
4.60
7.40 130.00
145.00
P
C
0.243
0.233
5
48
1.75
2.70
4.45 2.95 -2.95 2.05 -1.44 0.001
68 WMT 110.38 6 Sep '19 37 110.00
111.00
P
C
0.229
0.204
24
28
2.97
2.55
5.52 109.00
112.00
P
C
0.230
0.203
21
43
2.58
2.17
4.75 0.77 -0.77 0.23 -3.35 0.001
69 BOOT 31.29 20 Sep '19 51 30.00
35.00
P
C
0.550
0.572
58
73
1.80
1.15
2.95 25.00
40.00
P
C
0.597
0.525
18
6
0.60
0.45
1.05 1.90 -1.90 3.10 -0.61 0.001
70 PEP 127.84 6 Sep '19 37 127.00
128.00
P
C
0.175
0.157
2
13
2.38
2.45
4.83 126.00
129.00
P
C
0.177
0.154
8
22
2.05
2.02
4.07 0.76 -0.76 0.24 -3.17 0.001
71 AAL 30.51 6 Sep '19 37 30.50
31.00
P
C
0.326
0.315
7
8
1.24
0.99
2.23 30.00
31.50
P
C
0.330
0.311
14
12
1.04
0.81
1.85 0.38 -0.38 0.12 -3.17 0.001
72 GDX 26.50 6 Sep '19 37 26.00
27.00
P
C
0.266
0.288
66
43
0.64
0.73
1.37 25.50
27.50
P
C
0.264
0.288
25
318
0.51
0.59
1.10 0.27 -0.27 0.23 -1.17 0.001
73 TWTR 42.31 6 Sep '19 37 42.00
42.50
P
C
0.337
0.356
10
42
1.63
1.79
3.42 41.50
43.00
P
C
0.338
0.355
13
221
1.44
1.64
3.08 0.34 -0.34 0.16 -2.12 0.001
74 OLLI 84.69 20 Sep '19 51 82.50
85.00
P
C
0.347
0.359
7
8
3.20
4.20
7.40 80.00
87.50
P
C
0.351
0.354
2
1
2.40
3.40
5.80 1.60 -1.60 0.90 -1.78 0.001
75 XLF 28.25 6 Sep '19 37 28.00
28.50
P
C
0.148
0.145
1,323
15
0.38
0.38
0.76 27.50
29.00
P
C
0.155
0.138
3
2
0.29
0.24
0.53 0.23 -0.23 0.27 -0.85 0.000
76 MCD 210.72 6 Sep '19 37 210.00
212.50
P
C
0.163
0.145
52
37
3.85
2.97
6.82 207.50
215.00
P
C
0.166
0.141
6
12
3.10
2.25
5.35 1.47 -1.47 1.03 -1.43 0.000
77 AXP 124.37 6 Sep '19 37 124.00
125.00
P
C
0.158
0.171
16
2
2.27
2.38
4.65 123.00
126.00
P
C
0.162
0.167
1
34
1.96
1.96
3.92 0.73 -0.73 0.27 -2.70 0.000
78 BHP 54.93 20 Sep '19 51 52.50
55.00
P
C
0.307
0.203
23
58
1.37
1.62
2.99 50.00
57.50
P
C
0.310
0.200
6
46
0.75
0.77
1.52 1.47 -1.47 1.03 -1.43 0.000
79 SBGI 50.25 20 Sep '19 51 50.00
55.00
P
C
0.480
0.476
1
14
3.30
1.65
4.95 49.00
60.00
P
C
0.484
0.472
10
20
3.10
1.05
4.15 0.80 -0.80 4.20 -0.19 0.000
80 GLD 133.21 6 Sep '19 37 133.00
133.50
P
C
0.106
0.125
1
5
1.67
1.96
3.63 132.50
134.00
P
C
0.104
0.126
118
163
1.43
1.81
3.24 0.39 -0.39 0.11 -3.55 0.000
81 GPS 19.50 6 Sep '19 37 19.00
20.00
P
C
0.487
0.488
8
11
0.92
0.96
1.88 18.50
20.50
P
C
0.501
0.474
9
4
0.79
0.82
1.61 0.27 -0.27 0.23 -1.17 0.000
82 EWZ 44.50 20 Sep '19 51 44.00
44.50
P
C
0.279
0.291
53
22
1.57
1.93
3.50 43.50
45.00
P
C
0.285
0.285
3
67
1.44
1.71
3.15 0.35 -0.35 0.15 -2.33 0.000
83 SPWR 11.69 6 Sep '19 37 11.50
12.00
P
C
0.655
0.640
71
25
0.83
0.79
1.62 11.00
12.50
P
C
0.662
0.633
315
1
0.69
0.66
1.35 0.27 -0.27 0.23 -1.17 0.000
84 BABA 173.11 6 Sep '19 37 172.50
175.00
P
C
0.313
0.329
30
56
6.50
6.30
12.80 170.00
177.50
P
C
0.317
0.324
17
16
5.50
5.30
10.80 2.00 -2.00 0.50 -4.00 0.000
85 D 74.29 20 Sep '19 51 72.50
75.00
P
C
0.198
0.163
55
54
1.35
1.35
2.70 70.00
77.50
P
C
0.213
0.147
42
34
0.90
0.65
1.55 1.15 -1.15 1.35 -0.85 0.000
86 MMM 174.72 6 Sep '19 37 172.50
175.00
P
C
0.222
0.181
6
121
3.70
3.75
7.45 170.00
177.50
P
C
0.226
0.177
1
4
3.05
2.83
5.88 1.57 -1.57 0.93 -1.69 0.000
87 DOCU 51.72 20 Sep '19 51 50.00
52.50
P
C
0.436
0.446
18
117
2.45
3.00
5.45 47.50
55.00
P
C
0.446
0.436
21
228
1.65
2.15
3.80 1.65 -1.65 0.85 -1.94 -0.000
88 C 71.16 6 Sep '19 37 71.00
71.50
P
C
0.219
0.181
15
47
1.87
1.46
3.33 70.50
72.00
P
C
0.222
0.178
13
31
1.70
1.27
2.97 0.36 -0.36 0.14 -2.57 -0.000
89 ATVI 48.74 6 Sep '19 37 48.50
49.00
P
C
0.382
0.399
15
15
2.22
2.33
4.55 48.00
49.50
P
C
0.384
0.397
1
2
2.02
2.14
4.16 0.39 -0.39 0.11 -3.55 -0.000
90 HP 49.68 20 Sep '19 51 47.50
50.00
P
C
0.374
0.292
5
12
1.70
1.95
3.65 45.00
52.50
P
C
0.378
0.288
44
30
1.05
1.15
2.20 1.45 -1.45 1.05 -1.38 -0.000
91 GLW 30.75 6 Sep '19 37 30.50
31.00
P
C
0.241
0.208
126
26
0.79
0.68
1.47 30.00
31.50
P
C
0.248
0.202
14
27
0.65
0.50
1.15 0.32 -0.32 0.18 -1.78 -0.000
92 XLE 62.73 6 Sep '19 37 62.50
63.00
P
C
0.178
0.166
10
26
1.25
1.16
2.41 62.00
63.50
P
C
0.181
0.164
2
1
1.13
1.01
2.14 0.27 -0.27 0.23 -1.17 -0.000
93 CROX 22.85 20 Sep '19 51 22.00
23.00
P
C
0.523
0.504
114
41
1.25
1.60
2.85 21.00
24.00
P
C
0.528
0.499
3
49
1.05
1.35
2.40 0.45 -0.45 0.55 -0.82 -0.000
94 GDX 26.50 18 Oct '19 79 26.00
26.50
P
C
0.271
0.292
12
84
1.04
1.42
2.46 25.50
27.50
P
C
0.271
0.293
10
100
0.88
1.05
1.93 0.53 -0.53 0.47 -1.13 -0.000
95 IWM 156.56 6 Sep '19 37 156.50
157.00
P
C
0.161
0.168
107
15
3.12
3.11
6.23 156.00
157.50
P
C
0.164
0.166
18
4
3.00
2.91
5.91 0.32 -0.32 0.18 -1.78 -0.001
96 PRU 101.31 20 Sep '19 51 100.00
105.00
P
C
0.246
0.193
88
134
2.99
1.46
4.45 97.50
110.00
P
C
0.249
0.190
194
9
2.12
0.49
2.61 1.84 -1.84 3.16 -0.58 -0.001
97 COF 92.42 6 Sep '19 37 92.00
92.50
P
C
0.238
0.217
1
13
2.52
2.47
4.99 91.50
93.00
P
C
0.240
0.214
3
24
2.41
2.31
4.72 0.27 -0.27 0.23 -1.17 -0.001
98 V 178.00 6 Sep '19 37 177.50
180.00
P
C
0.170
0.167
86
72
3.50
2.85
6.35 175.00
182.50
P
C
0.177
0.160
27
100
2.68
1.90
4.58 1.77 -1.77 0.73 -2.42 -0.001
99 JPM 116.00 6 Sep '19 37 115.00
116.00
P
C
0.160
0.167
38
363
1.75
2.39
4.14 114.00
117.00
P
C
0.166
0.163
33
295
1.63
2.04
3.67 0.47 -0.47 0.53 -0.89 -0.001
100 MJ 28.08 20 Sep '19 51 28.00
29.00
P
C
0.380
0.343
12
12
1.50
0.85
2.35 27.00
30.00
P
C
0.400
0.324
1
3
1.25
0.70
1.95 0.40 -0.40 0.60 -0.67 -0.001
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.