Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Iron Condor Screener For CVS Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 22, 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 CVS 62.05 4 Oct '19 43 62.00
62.50
P
C
0.224
0.242
1
15
1.79
1.76
3.55 61.00
64.00
P
C
0.228
0.230
1
1
1.52
1.25
2.77 0.78 -0.78 0.72 -1.08 0.007
2 CVS 62.05 4 Oct '19 43 62.00
62.50
P
C
0.224
0.242
1
15
1.79
1.76
3.55 61.00
63.50
P
C
0.228
0.231
1
27
1.52
1.39
2.91 0.64 -0.64 0.36 -1.78 0.007
3 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 57.50
70.00
P
C
0.284
0.240
6
57
1.51
0.63
2.14 2.93 -2.93 4.57 -0.64 0.006
4 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 57.50
67.50
P
C
0.284
0.241
6
96
1.51
1.10
2.61 2.46 -2.46 2.54 -0.97 0.005
5 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 57.50
75.00
P
C
0.284
0.242
6
55
1.51
0.19
1.70 3.37 -3.37 9.13 -0.37 0.004
6 CVS 62.05 18 Oct '19 57 60.00
62.50
P
C
0.241
0.242
18
261
1.34
2.15
3.49 57.50
67.50
P
C
0.257
0.223
19
128
0.80
0.56
1.36 2.13 -2.13 2.87 -0.74 0.003
7 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 55.00
70.00
P
C
0.294
0.240
38
57
0.92
0.63
1.55 2.70 -2.70 4.80 -0.56 0.002
8 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 55.00
67.50
P
C
0.294
0.241
38
96
0.92
1.10
2.02 2.23 -2.23 2.77 -0.81 0.001
9 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 57.50
65.00
P
C
0.284
0.245
6
196
1.51
1.83
3.34 1.73 -1.73 0.77 -2.25 0.001
10 CVS 62.05 18 Oct '19 57 60.00
62.50
P
C
0.241
0.242
18
261
1.34
2.15
3.49 57.50
70.00
P
C
0.257
0.225
19
46
0.80
0.25
1.05 2.44 -2.44 5.06 -0.48 0.001
11 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 3.14 -3.14 9.36 -0.34 0.000
12 CVS 62.05 18 Oct '19 57 57.50
62.50
P
C
0.257
0.242
19
261
0.74
2.15
2.89 55.00
67.50
P
C
0.277
0.223
48
128
0.46
0.56
1.02 1.87 -1.87 3.13 -0.60 -0.000
13 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 50.00
70.00
P
C
0.322
0.240
3
57
0.33
0.63
0.96 2.39 -2.39 5.11 -0.47 -0.001
14 CVS 62.05 18 Oct '19 57 50.00
62.50
P
C
0.312
0.242
15
261
0.10
2.15
2.25 47.50
67.50
P
C
0.333
0.223
6
128
0.07
0.56
0.63 1.62 -1.62 3.38 -0.48 -0.001
15 CVS 62.05 15 Nov '19 85 50.00
62.50
P
C
0.322
0.253
3
752
0.30
2.83
3.13 47.50
70.00
P
C
0.336
0.240
8
57
0.20
0.63
0.83 2.30 -2.30 5.20 -0.44 -0.001
16 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 50.00
67.50
P
C
0.322
0.241
3
96
0.33
1.10
1.43 1.92 -1.92 3.08 -0.62 -0.002
17 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 52.50
70.00
P
C
0.309
0.240
99
57
0.57
0.63
1.20 2.49 -2.49 5.01 -0.50 -0.002
18 CVS 62.05 15 Nov '19 85 50.00
62.50
P
C
0.322
0.253
3
752
0.30
2.83
3.13 47.50
67.50
P
C
0.336
0.241
8
96
0.20
1.10
1.30 1.83 -1.83 3.17 -0.58 -0.002
19 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 57.50
70.00
P
C
0.284
0.240
6
57
1.51
0.63
2.14 1.83 -1.83 3.17 -0.58 -0.002
20 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 55.00
65.00
P
C
0.294
0.245
38
196
0.92
1.83
2.75 1.50 -1.50 1.00 -1.50 -0.002
21 CVS 62.05 18 Oct '19 57 60.00
62.50
P
C
0.241
0.242
18
261
1.34
2.15
3.49 57.50
65.00
P
C
0.257
0.228
19
419
0.80
1.15
1.95 1.54 -1.54 0.96 -1.60 -0.002
22 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 52.50
67.50
P
C
0.309
0.241
99
96
0.57
1.10
1.67 2.02 -2.02 2.98 -0.68 -0.003
23 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 50.00
75.00
P
C
0.322
0.242
3
55
0.33
0.19
0.52 2.83 -2.83 9.67 -0.29 -0.003
24 CVS 62.05 4 Oct '19 43 61.00
62.50
P
C
0.228
0.242
1
15
1.34
1.76
3.10 59.00
64.00
P
C
0.242
0.230
1
1
0.86
1.25
2.11 0.99 -0.99 1.01 -0.98 -0.003
25 CVS 62.05 18 Oct '19 57 57.50
62.50
P
C
0.257
0.242
19
261
0.74
2.15
2.89 55.00
70.00
P
C
0.277
0.225
48
46
0.46
0.25
0.71 2.18 -2.18 5.32 -0.41 -0.003
26 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 57.50
67.50
P
C
0.284
0.241
6
96
1.51
1.10
2.61 1.36 -1.36 1.14 -1.19 -0.003
27 CVS 62.05 15 Nov '19 85 50.00
62.50
P
C
0.322
0.253
3
752
0.30
2.83
3.13 47.50
75.00
P
C
0.336
0.242
8
55
0.20
0.19
0.39 2.74 -2.74 9.76 -0.28 -0.003
28 CVS 62.05 4 Oct '19 43 61.00
62.50
P
C
0.228
0.242
1
15
1.34
1.76
3.10 59.00
63.50
P
C
0.242
0.231
1
27
0.86
1.39
2.25 0.85 -0.85 1.15 -0.74 -0.003
29 CVS 62.05 18 Oct '19 57 50.00
62.50
P
C
0.312
0.242
15
261
0.10
2.15
2.25 47.50
70.00
P
C
0.333
0.225
6
46
0.07
0.25
0.32 1.93 -1.93 5.57 -0.35 -0.003
30 CVS 62.05 4 Oct '19 43 62.00
63.50
P
C
0.224
0.231
1
27
1.79
1.31
3.10 61.00
64.00
P
C
0.228
0.230
1
1
1.52
1.25
2.77 0.33 -0.33 0.67 -0.49 -0.004
31 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 52.50
75.00
P
C
0.309
0.242
99
55
0.57
0.19
0.76 2.93 -2.93 9.57 -0.31 -0.004
32 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 57.50
75.00
P
C
0.284
0.242
6
55
1.51
0.19
1.70 2.27 -2.27 7.73 -0.29 -0.004
33 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 55.00
70.00
P
C
0.294
0.240
38
57
0.92
0.63
1.55 3.52 -3.52 3.98 -0.88 -0.005
34 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 50.00
65.00
P
C
0.322
0.245
3
196
0.33
1.83
2.16 1.19 -1.19 1.31 -0.91 -0.005
35 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 55.00
67.50
P
C
0.294
0.241
38
96
0.92
1.10
2.02 3.05 -3.05 1.95 -1.56 -0.006
36 CVS 62.05 15 Nov '19 85 50.00
62.50
P
C
0.322
0.253
3
752
0.30
2.83
3.13 47.50
65.00
P
C
0.336
0.245
8
196
0.20
1.83
2.03 1.10 -1.10 1.40 -0.79 -0.006
37 CVS 62.05 15 Nov '19 85 57.50
65.00
P
C
0.284
0.245
6
196
1.42
1.73
3.15 55.00
70.00
P
C
0.294
0.240
38
57
0.92
0.63
1.55 1.60 -1.60 3.40 -0.47 -0.006
38 CVS 62.05 18 Oct '19 57 57.50
62.50
P
C
0.257
0.242
19
261
0.74
2.15
2.89 55.00
65.00
P
C
0.277
0.228
48
419
0.46
1.15
1.61 1.28 -1.28 1.22 -1.05 -0.006
39 CVS 62.05 15 Nov '19 85 60.00
67.50
P
C
0.277
0.241
83
96
2.24
1.00
3.24 57.50
70.00
P
C
0.284
0.240
6
57
1.51
0.63
2.14 1.10 -1.10 1.40 -0.79 -0.006
40 CVS 62.05 15 Nov '19 85 47.50
62.50
P
C
0.336
0.253
8
752
0.16
2.83
2.99 45.00
70.00
P
C
0.355
0.240
11
57
0.11
0.63
0.74 2.25 -2.25 5.25 -0.43 -0.006
41 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 52.50
65.00
P
C
0.309
0.245
99
196
0.57
1.83
2.40 1.29 -1.29 1.21 -1.07 -0.006
42 CVS 62.05 18 Oct '19 57 50.00
62.50
P
C
0.312
0.242
15
261
0.10
2.15
2.25 47.50
65.00
P
C
0.333
0.228
6
419
0.07
1.15
1.22 1.03 -1.03 1.47 -0.70 -0.006
43 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 3.96 -3.96 8.54 -0.46 -0.007
44 CVS 62.05 15 Nov '19 85 57.50
65.00
P
C
0.284
0.245
6
196
1.42
1.73
3.15 55.00
67.50
P
C
0.294
0.241
38
96
0.92
1.10
2.02 1.13 -1.13 1.37 -0.82 -0.007
45 CVS 62.05 4 Oct '19 43 62.00
62.50
P
C
0.224
0.242
1
15
1.79
1.76
3.55 59.00
64.00
P
C
0.242
0.230
1
1
0.86
1.25
2.11 1.44 -1.44 1.56 -0.92 -0.007
46 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 57.50
80.00
P
C
0.284
0.253
6
1
1.51
0.09
1.60 3.47 -3.47 14.03 -0.25 -0.007
47 CVS 62.05 15 Nov '19 85 47.50
62.50
P
C
0.336
0.253
8
752
0.16
2.83
2.99 45.00
67.50
P
C
0.355
0.241
11
96
0.11
1.10
1.21 1.78 -1.78 3.22 -0.55 -0.007
48 CVS 62.05 4 Oct '19 43 62.00
62.50
P
C
0.224
0.242
1
15
1.79
1.76
3.55 59.00
63.50
P
C
0.242
0.231
1
27
0.86
1.39
2.25 1.30 -1.30 1.70 -0.76 -0.007
49 CVS 62.05 15 Nov '19 85 57.50
65.00
P
C
0.284
0.245
6
196
1.42
1.73
3.15 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 2.04 -2.04 7.96 -0.26 -0.008
50 CVS 62.05 15 Nov '19 85 60.00
67.50
P
C
0.277
0.241
83
96
2.24
1.00
3.24 57.50
75.00
P
C
0.284
0.242
6
55
1.51
0.19
1.70 1.54 -1.54 5.96 -0.26 -0.008
51 CVS 62.05 15 Nov '19 85 47.50
62.50
P
C
0.336
0.253
8
752
0.16
2.83
2.99 45.00
75.00
P
C
0.355
0.242
11
55
0.11
0.19
0.30 2.69 -2.69 9.81 -0.27 -0.008
52 CVS 62.05 15 Nov '19 85 52.50
65.00
P
C
0.309
0.245
99
196
0.52
1.73
2.25 50.00
70.00
P
C
0.322
0.240
3
57
0.33
0.63
0.96 1.29 -1.29 3.71 -0.35 -0.009
53 CVS 62.05 15 Nov '19 85 60.00
70.00
P
C
0.277
0.240
83
57
2.24
0.57
2.81 57.50
75.00
P
C
0.284
0.242
6
55
1.51
0.19
1.70 1.11 -1.11 3.89 -0.29 -0.009
54 CVS 62.05 15 Nov '19 85 60.00
62.50
P
C
0.277
0.253
83
752
2.24
2.83
5.07 55.00
65.00
P
C
0.294
0.245
38
196
0.92
1.83
2.75 2.32 -2.32 2.68 -0.87 -0.009
55 CVS 62.05 15 Nov '19 85 50.00
65.00
P
C
0.322
0.245
3
196
0.30
1.73
2.03 47.50
70.00
P
C
0.336
0.240
8
57
0.20
0.63
0.83 1.20 -1.20 3.80 -0.32 -0.009
56 CVS 62.05 15 Nov '19 85 57.50
67.50
P
C
0.284
0.241
6
96
1.42
1.00
2.42 55.00
70.00
P
C
0.294
0.240
38
57
0.92
0.63
1.55 0.87 -0.87 1.63 -0.53 -0.010
57 CVS 62.05 15 Nov '19 85 52.50
65.00
P
C
0.309
0.245
99
196
0.52
1.73
2.25 50.00
67.50
P
C
0.322
0.241
3
96
0.33
1.10
1.43 0.82 -0.82 1.68 -0.49 -0.010
58 CVS 62.05 15 Nov '19 85 55.00
65.00
P
C
0.294
0.245
38
196
0.86
1.73
2.59 52.50
70.00
P
C
0.309
0.240
99
57
0.57
0.63
1.20 1.39 -1.39 3.61 -0.39 -0.010
59 CVS 62.05 15 Nov '19 85 50.00
65.00
P
C
0.322
0.245
3
196
0.30
1.73
2.03 47.50
67.50
P
C
0.336
0.241
8
96
0.20
1.10
1.30 0.73 -0.73 1.77 -0.41 -0.010
60 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 55.00
80.00
P
C
0.294
0.253
38
1
0.92
0.09
1.01 3.24 -3.24 14.26 -0.23 -0.011
61 CVS 62.05 15 Nov '19 85 47.50
62.50
P
C
0.336
0.253
8
752
0.16
2.83
2.99 45.00
65.00
P
C
0.355
0.245
11
196
0.11
1.83
1.94 1.05 -1.05 1.45 -0.72 -0.011
62 CVS 62.05 15 Nov '19 85 55.00
65.00
P
C
0.294
0.245
38
196
0.86
1.73
2.59 52.50
67.50
P
C
0.309
0.241
99
96
0.57
1.10
1.67 0.92 -0.92 1.58 -0.58 -0.011
63 CVS 62.05 15 Nov '19 85 52.50
65.00
P
C
0.309
0.245
99
196
0.52
1.73
2.25 50.00
75.00
P
C
0.322
0.242
3
55
0.33
0.19
0.52 1.73 -1.73 8.27 -0.21 -0.011
64 CVS 62.05 18 Oct '19 57 60.00
65.00
P
C
0.241
0.228
18
419
1.34
1.08
2.42 57.50
67.50
P
C
0.257
0.223
19
128
0.80
0.56
1.36 1.06 -1.06 1.44 -0.74 -0.011
65 CVS 62.05 15 Nov '19 85 50.00
65.00
P
C
0.322
0.245
3
196
0.30
1.73
2.03 47.50
75.00
P
C
0.336
0.242
8
55
0.20
0.19
0.39 1.64 -1.64 8.36 -0.20 -0.011
66 CVS 62.05 15 Nov '19 85 57.50
67.50
P
C
0.284
0.241
6
96
1.42
1.00
2.42 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 1.31 -1.31 6.19 -0.21 -0.012
67 CVS 62.05 15 Nov '19 85 55.00
65.00
P
C
0.294
0.245
38
196
0.86
1.73
2.59 52.50
75.00
P
C
0.309
0.242
99
55
0.57
0.19
0.76 1.83 -1.83 8.17 -0.22 -0.012
68 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 52.50
70.00
P
C
0.309
0.240
99
57
0.57
0.63
1.20 3.05 -3.05 4.45 -0.69 -0.012
69 CVS 62.05 15 Nov '19 85 52.50
67.50
P
C
0.309
0.241
99
96
0.52
1.00
1.52 50.00
70.00
P
C
0.322
0.240
3
57
0.33
0.63
0.96 0.56 -0.56 1.94 -0.29 -0.013
70 CVS 62.05 15 Nov '19 85 57.50
70.00
P
C
0.284
0.240
6
57
1.42
0.57
1.99 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 0.88 -0.88 4.12 -0.21 -0.013
71 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 55.00
70.00
P
C
0.294
0.240
38
57
0.92
0.63
1.55 2.42 -2.42 2.58 -0.94 -0.013
72 CVS 62.05 18 Oct '19 57 45.00
62.50
P
C
0.373
0.242
13
261
 0
2.15
2.15 42.50
67.50
P
C
0.406
0.223
5
128
0.04
0.56
0.60 1.55 -1.55 3.45 -0.45 -0.013
73 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 52.50
67.50
P
C
0.309
0.241
99
96
0.57
1.10
1.67 2.58 -2.58 2.42 -1.07 -0.013
74 CVS 62.05 15 Nov '19 85 50.00
67.50
P
C
0.322
0.241
3
96
0.30
1.00
1.30 47.50
70.00
P
C
0.336
0.240
8
57
0.20
0.63
0.83 0.47 -0.47 2.03 -0.23 -0.013
75 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 50.00
80.00
P
C
0.322
0.253
3
1
0.33
0.09
0.42 2.93 -2.93 14.57 -0.20 -0.013
76 CVS 62.05 15 Nov '19 85 55.00
67.50
P
C
0.294
0.241
38
96
0.86
1.00
1.86 52.50
70.00
P
C
0.309
0.240
99
57
0.57
0.63
1.20 0.66 -0.66 1.84 -0.36 -0.014
77 CVS 62.05 4 Oct '19 43 61.00
63.50
P
C
0.228
0.231
1
27
1.34
1.31
2.65 59.00
64.00
P
C
0.242
0.230
1
1
0.86
1.25
2.11 0.54 -0.54 1.46 -0.37 -0.014
78 CVS 62.05 18 Oct '19 57 60.00
65.00
P
C
0.241
0.228
18
419
1.34
1.08
2.42 57.50
70.00
P
C
0.257
0.225
19
46
0.80
0.25
1.05 1.37 -1.37 3.63 -0.38 -0.014
79 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 55.00
67.50
P
C
0.294
0.241
38
96
0.92
1.10
2.02 1.95 -1.95 3.05 -0.64 -0.014
80 CVS 62.05 15 Nov '19 85 50.00
62.50
P
C
0.322
0.253
3
752
0.30
2.83
3.13 47.50
80.00
P
C
0.336
0.253
8
1
0.20
0.09
0.29 2.84 -2.84 14.66 -0.19 -0.014
81 CVS 62.05 15 Nov '19 85 57.50
62.50
P
C
0.284
0.253
6
752
1.42
2.83
4.25 52.50
75.00
P
C
0.309
0.242
99
55
0.57
0.19
0.76 3.49 -3.49 9.01 -0.39 -0.014
82 CVS 62.05 15 Nov '19 85 47.50
65.00
P
C
0.336
0.245
8
196
0.16
1.73
1.89 45.00
70.00
P
C
0.355
0.240
11
57
0.11
0.63
0.74 1.15 -1.15 3.85 -0.30 -0.014
83 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 52.50
80.00
P
C
0.309
0.253
99
1
0.57
0.09
0.66 3.03 -3.03 14.47 -0.21 -0.014
84 CVS 62.05 15 Nov '19 85 52.50
67.50
P
C
0.309
0.241
99
96
0.52
1.00
1.52 50.00
75.00
P
C
0.322
0.242
3
55
0.33
0.19
0.52 1.00 -1.00 6.50 -0.15 -0.015
85 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 47.50
70.00
P
C
0.336
0.240
8
57
0.20
0.63
0.83 2.52 -2.52 4.98 -0.51 -0.015
86 CVS 62.05 18 Oct '19 57 57.50
65.00
P
C
0.257
0.228
19
419
0.74
1.08
1.82 55.00
67.50
P
C
0.277
0.223
48
128
0.46
0.56
1.02 0.80 -0.80 1.70 -0.47 -0.015
87 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 55.00
75.00
P
C
0.294
0.242
38
55
0.92
0.19
1.11 2.86 -2.86 7.14 -0.40 -0.015
88 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 50.00
70.00
P
C
0.322
0.240
3
57
0.33
0.63
0.96 2.73 -2.73 4.77 -0.57 -0.015
89 CVS 62.05 15 Nov '19 85 60.00
65.00
P
C
0.277
0.245
83
196
2.24
1.73
3.97 57.50
80.00
P
C
0.284
0.253
6
1
1.51
0.09
1.60 2.37 -2.37 12.63 -0.19 -0.015
90 CVS 62.05 18 Oct '19 57 55.00
62.50
P
C
0.277
0.242
48
261
0.41
2.15
2.56 50.00
67.50
P
C
0.312
0.223
15
128
0.12
0.56
0.68 1.88 -1.88 3.12 -0.60 -0.015
91 CVS 62.05 18 Oct '19 57 50.00
65.00
P
C
0.312
0.228
15
419
0.10
1.08
1.18 47.50
67.50
P
C
0.333
0.223
6
128
0.07
0.56
0.63 0.55 -0.55 1.95 -0.28 -0.015
92 CVS 62.05 15 Nov '19 85 50.00
67.50
P
C
0.322
0.241
3
96
0.30
1.00
1.30 47.50
75.00
P
C
0.336
0.242
8
55
0.20
0.19
0.39 0.91 -0.91 6.59 -0.14 -0.015
93 CVS 62.05 15 Nov '19 85 47.50
65.00
P
C
0.336
0.245
8
196
0.16
1.73
1.89 45.00
67.50
P
C
0.355
0.241
11
96
0.11
1.10
1.21 0.68 -0.68 1.82 -0.37 -0.015
94 CVS 62.05 15 Nov '19 85 52.50
70.00
P
C
0.309
0.240
99
57
0.52
0.57
1.09 50.00
75.00
P
C
0.322
0.242
3
55
0.33
0.19
0.52 0.57 -0.57 4.43 -0.13 -0.015
95 CVS 62.05 18 Oct '19 57 45.00
62.50
P
C
0.373
0.242
13
261
 0
2.15
2.15 42.50
70.00
P
C
0.406
0.225
5
46
0.04
0.25
0.29 1.86 -1.86 5.64 -0.33 -0.015
96 CVS 62.05 15 Nov '19 85 55.00
67.50
P
C
0.294
0.241
38
96
0.86
1.00
1.86 52.50
75.00
P
C
0.309
0.242
99
55
0.57
0.19
0.76 1.10 -1.10 6.40 -0.17 -0.016
97 CVS 62.05 15 Nov '19 85 52.50
62.50
P
C
0.309
0.253
99
752
0.52
2.83
3.35 47.50
67.50
P
C
0.336
0.241
8
96
0.20
1.10
1.30 2.05 -2.05 2.95 -0.69 -0.016
98 CVS 62.05 15 Nov '19 85 55.00
62.50
P
C
0.294
0.253
38
752
0.86
2.83
3.69 50.00
67.50
P
C
0.322
0.241
3
96
0.33
1.10
1.43 2.26 -2.26 2.74 -0.82 -0.016
99 CVS 62.05 15 Nov '19 85 50.00
70.00
P
C
0.322
0.240
3
57
0.30
0.57
0.87 47.50
75.00
P
C
0.336
0.242
8
55
0.20
0.19
0.39 0.48 -0.48 4.52 -0.11 -0.016
100 CVS 62.05 15 Nov '19 85 47.50
65.00
P
C
0.336
0.245
8
196
0.16
1.73
1.89 45.00
75.00
P
C
0.355
0.242
11
55
0.11
0.19
0.30 1.59 -1.59 8.41 -0.19 -0.016
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.