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

Iron Condor Screener For LOW 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 May 23, 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 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
135.00
P
C
0.283
0.237
54
64
4.45
0.09
4.54 7.31 -7.31 32.69 -0.22 0.028
2 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
135.00
P
C
0.283
0.237
54
64
4.45
0.09
4.54 6.11 -6.11 31.39 -0.19 0.026
3 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
130.00
P
C
0.283
0.243
54
5
4.45
0.16
4.61 7.24 -7.24 27.76 -0.26 0.022
4 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
120.00
P
C
0.283
0.244
54
32
4.45
0.53
4.98 6.87 -6.87 18.13 -0.38 0.022
5 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
125.00
P
C
0.283
0.244
54
18
4.45
0.29
4.74 7.11 -7.11 22.89 -0.31 0.021
6 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 7.84 -7.84 32.16 -0.24 0.021
7 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
130.00
P
C
0.283
0.243
54
5
4.45
0.16
4.61 6.04 -6.04 26.46 -0.23 0.020
8 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
135.00
P
C
0.283
0.237
54
64
4.45
0.09
4.54 5.06 -5.06 29.94 -0.17 0.020
9 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
120.00
P
C
0.283
0.244
54
32
4.45
0.53
4.98 5.67 -5.67 16.83 -0.34 0.020
10 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
125.00
P
C
0.283
0.244
54
18
4.45
0.29
4.74 5.91 -5.91 21.59 -0.27 0.019
11 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
135.00
P
C
0.313
0.237
231
64
1.87
0.09
1.96 7.42 -7.42 32.58 -0.23 0.019
12 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 6.64 -6.64 30.86 -0.22 0.018
13 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
115.00
P
C
0.283
0.248
54
36
4.45
0.95
5.40 6.45 -6.45 13.55 -0.48 0.018
14 LOW 94.80 18 Oct '19 148 85.00
97.50
P
C
0.297
0.270
61
69
2.78
5.40
8.18 80.00
135.00
P
C
0.313
0.237
231
64
1.87
0.09
1.96 6.22 -6.22 31.28 -0.20 0.017
15 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
115.00
P
C
0.283
0.248
54
36
4.45
0.95
5.40 5.25 -5.25 12.25 -0.43 0.016
16 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
110.00
P
C
0.283
0.250
54
68
4.45
1.68
6.13 5.72 -5.72 9.28 -0.62 0.016
17 LOW 94.80 5 Jul '19 43 94.50
95.50
P
C
0.253
0.264
12
1
2.98
2.94
5.92 93.50
102.00
P
C
0.248
0.254
1
3
2.78
1.00
3.78 2.14 -2.14 4.36 -0.49 0.015
18 LOW 94.80 18 Oct '19 148 75.00
95.00
P
C
0.336
0.272
143
17
1.12
6.60
7.72 70.00
135.00
P
C
0.356
0.237
126
64
0.78
0.09
0.87 6.85 -6.85 33.15 -0.21 0.015
19 LOW 94.80 19 Jul '19 57 92.50
95.00
P
C
0.251
0.267
135
180
2.60
3.85
6.45 90.00
110.00
P
C
0.261
0.243
359
184
1.90
0.28
2.18 4.27 -4.27 10.73 -0.40 0.015
20 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
130.00
P
C
0.297
0.243
61
5
2.92
0.16
3.08 7.77 -7.77 27.23 -0.29 0.015
21 LOW 94.80 19 Jul '19 57 85.00
95.00
P
C
0.287
0.267
98
180
0.84
3.85
4.69 82.50
110.00
P
C
0.297
0.243
9
184
0.62
0.28
0.90 3.79 -3.79 11.21 -0.34 0.014
22 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
120.00
P
C
0.297
0.244
61
32
2.92
0.53
3.45 7.40 -7.40 17.60 -0.42 0.014
23 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 8.84 -8.84 31.16 -0.28 0.014
24 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
130.00
P
C
0.283
0.243
54
5
4.45
0.16
4.61 4.99 -4.99 25.01 -0.20 0.014
25 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
125.00
P
C
0.297
0.244
61
18
2.92
0.29
3.21 7.64 -7.64 22.36 -0.34 0.014
26 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
110.00
P
C
0.283
0.250
54
68
4.45
1.68
6.13 4.52 -4.52 7.98 -0.57 0.014
27 LOW 94.80 19 Jul '19 57 90.00
95.00
P
C
0.261
0.267
359
180
1.81
3.85
5.66 87.50
110.00
P
C
0.272
0.243
550
184
1.31
0.28
1.59 4.07 -4.07 10.93 -0.37 0.013
28 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
120.00
P
C
0.283
0.244
54
32
4.45
0.53
4.98 4.62 -4.62 15.38 -0.30 0.013
29 LOW 94.80 18 Oct '19 148 65.00
95.00
P
C
0.378
0.272
10
17
0.43
6.60
7.03 60.00
135.00
P
C
0.399
0.237
32
64
0.31
0.09
0.40 6.63 -6.63 33.37 -0.20 0.013
30 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
125.00
P
C
0.283
0.244
54
18
4.45
0.29
4.74 4.86 -4.86 20.14 -0.24 0.013
31 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
130.00
P
C
0.313
0.243
231
5
1.87
0.16
2.03 7.35 -7.35 27.65 -0.27 0.013
32 LOW 94.80 18 Oct '19 148 75.00
97.50
P
C
0.336
0.270
143
69
1.12
5.40
6.52 70.00
135.00
P
C
0.356
0.237
126
64
0.78
0.09
0.87 5.65 -5.65 31.85 -0.18 0.013
33 LOW 94.80 18 Oct '19 148 70.00
95.00
P
C
0.356
0.272
126
17
0.70
6.60
7.30 65.00
135.00
P
C
0.378
0.237
10
64
0.49
0.09
0.58 6.72 -6.72 33.28 -0.20 0.013
34 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
130.00
P
C
0.297
0.243
61
5
2.92
0.16
3.08 6.57 -6.57 25.93 -0.25 0.013
35 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
120.00
P
C
0.313
0.244
231
32
1.87
0.53
2.40 6.98 -6.98 18.02 -0.39 0.012
36 LOW 94.80 5 Jul '19 43 94.50
95.50
P
C
0.253
0.264
12
1
2.98
2.94
5.92 93.50
100.00
P
C
0.248
0.258
1
10
2.78
1.53
4.31 1.61 -1.61 2.89 -0.56 0.012
37 LOW 94.80 18 Oct '19 148 90.00
100.00
P
C
0.283
0.264
54
244
4.25
4.35
8.60 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 5.59 -5.59 29.41 -0.19 0.012
38 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
120.00
P
C
0.297
0.244
61
32
2.92
0.53
3.45 6.20 -6.20 16.30 -0.38 0.012
39 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 7.64 -7.64 29.86 -0.26 0.012
40 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
125.00
P
C
0.313
0.244
231
18
1.87
0.29
2.16 7.22 -7.22 22.78 -0.32 0.012
41 LOW 94.80 5 Jul '19 43 94.50
95.50
P
C
0.253
0.264
12
1
2.98
2.94
5.92 93.50
99.50
P
C
0.248
0.258
1
5
2.78
1.68
4.46 1.46 -1.46 2.54 -0.57 0.012
42 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
125.00
P
C
0.297
0.244
61
18
2.92
0.29
3.21 6.44 -6.44 21.06 -0.31 0.012
43 LOW 94.80 18 Oct '19 148 80.00
95.00
P
C
0.313
0.272
231
17
1.79
6.60
8.39 75.00
135.00
P
C
0.336
0.237
143
64
1.21
0.09
1.30 7.09 -7.09 32.91 -0.22 0.012
44 LOW 94.80 18 Oct '19 148 92.50
105.00
P
C
0.277
0.255
33
151
5.25
2.70
7.95 90.00
135.00
P
C
0.283
0.237
54
64
4.45
0.09
4.54 3.41 -3.41 26.59 -0.13 0.012
45 LOW 94.80 18 Oct '19 148 65.00
97.50
P
C
0.378
0.270
10
69
0.43
5.40
5.83 60.00
135.00
P
C
0.399
0.237
32
64
0.31
0.09
0.40 5.43 -5.43 32.07 -0.17 0.011
46 LOW 94.80 19 Jul '19 57 92.50
95.00
P
C
0.251
0.267
135
180
2.60
3.85
6.45 90.00
105.00
P
C
0.261
0.247
359
444
1.90
0.77
2.67 3.78 -3.78 6.22 -0.61 0.011
47 LOW 94.80 18 Oct '19 148 85.00
97.50
P
C
0.297
0.270
61
69
2.78
5.40
8.18 80.00
130.00
P
C
0.313
0.243
231
5
1.87
0.16
2.03 6.15 -6.15 26.35 -0.23 0.011
48 LOW 94.80 18 Oct '19 148 70.00
97.50
P
C
0.356
0.270
126
69
0.70
5.40
6.10 65.00
135.00
P
C
0.378
0.237
10
64
0.49
0.09
0.58 5.52 -5.52 31.98 -0.17 0.011
49 LOW 94.80 19 Jul '19 57 85.00
95.00
P
C
0.287
0.267
98
180
0.84
3.85
4.69 82.50
105.00
P
C
0.297
0.247
9
444
0.62
0.77
1.39 3.30 -3.30 6.70 -0.49 0.011
50 LOW 94.80 18 Oct '19 148 85.00
100.00
P
C
0.297
0.264
61
244
2.78
4.35
7.13 80.00
135.00
P
C
0.313
0.237
231
64
1.87
0.09
1.96 5.17 -5.17 29.83 -0.17 0.010
51 LOW 94.80 18 Oct '19 148 85.00
97.50
P
C
0.297
0.270
61
69
2.78
5.40
8.18 80.00
120.00
P
C
0.313
0.244
231
32
1.87
0.53
2.40 5.78 -5.78 16.72 -0.35 0.010
52 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 90.00
105.00
P
C
0.283
0.255
54
151
4.45
2.71
7.16 4.69 -4.69 5.31 -0.88 0.010
53 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
115.00
P
C
0.297
0.248
61
36
2.92
0.95
3.87 6.98 -6.98 13.02 -0.54 0.010
54 LOW 94.80 18 Oct '19 148 85.00
97.50
P
C
0.297
0.270
61
69
2.78
5.40
8.18 80.00
125.00
P
C
0.313
0.244
231
18
1.87
0.29
2.16 6.02 -6.02 21.48 -0.28 0.010
55 LOW 94.80 19 Jul '19 57 90.00
95.00
P
C
0.261
0.267
359
180
1.81
3.85
5.66 87.50
105.00
P
C
0.272
0.247
550
444
1.31
0.77
2.08 3.58 -3.58 6.42 -0.56 0.010
56 LOW 94.80 18 Oct '19 148 80.00
97.50
P
C
0.313
0.270
231
69
1.79
5.40
7.19 75.00
135.00
P
C
0.336
0.237
143
64
1.21
0.09
1.30 5.89 -5.89 31.61 -0.19 0.010
57 LOW 94.80 19 Jul '19 57 87.50
95.00
P
C
0.272
0.267
550
180
1.25
3.85
5.10 85.00
110.00
P
C
0.287
0.243
98
184
0.91
0.28
1.19 3.91 -3.91 11.09 -0.35 0.010
58 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
115.00
P
C
0.283
0.248
54
36
4.45
0.95
5.40 4.20 -4.20 10.80 -0.39 0.009
59 LOW 94.80 19 Jul '19 57 82.50
95.00
P
C
0.297
0.267
9
180
0.57
3.85
4.42 80.00
110.00
P
C
0.312
0.243
183
184
0.43
0.28
0.71 3.71 -3.71 11.29 -0.33 0.009
60 LOW 94.80 18 Oct '19 148 75.00
95.00
P
C
0.336
0.272
143
17
1.12
6.60
7.72 70.00
130.00
P
C
0.356
0.243
126
5
0.78
0.16
0.94 6.78 -6.78 28.22 -0.24 0.009
61 LOW 94.80 5 Jul '19 43 94.50
99.50
P
C
0.253
0.258
12
5
2.98
1.41
4.39 93.50
102.00
P
C
0.248
0.254
1
3
2.78
1.00
3.78 0.61 -0.61 1.89 -0.32 0.009
62 LOW 94.80 18 Oct '19 148 75.00
95.00
P
C
0.336
0.272
143
17
1.12
6.60
7.72 70.00
120.00
P
C
0.356
0.244
126
32
0.78
0.53
1.31 6.41 -6.41 18.59 -0.34 0.009
63 LOW 94.80 5 Jul '19 43 94.50
100.00
P
C
0.253
0.258
12
10
2.98
1.27
4.25 93.50
102.00
P
C
0.248
0.254
1
3
2.78
1.00
3.78 0.47 -0.47 1.53 -0.31 0.009
64 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
115.00
P
C
0.313
0.248
231
36
1.87
0.95
2.82 6.56 -6.56 13.44 -0.49 0.009
65 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 85.00
130.00
P
C
0.297
0.243
61
5
2.92
0.16
3.08 8.77 -8.77 26.23 -0.33 0.008
66 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 90.00
105.00
P
C
0.283
0.255
54
151
4.45
2.71
7.16 3.49 -3.49 4.01 -0.87 0.008
67 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
115.00
P
C
0.297
0.248
61
36
2.92
0.95
3.87 5.78 -5.78 11.72 -0.49 0.008
68 LOW 94.80 18 Oct '19 148 75.00
95.00
P
C
0.336
0.272
143
17
1.12
6.60
7.72 70.00
125.00
P
C
0.356
0.244
126
18
0.78
0.29
1.07 6.65 -6.65 23.35 -0.28 0.008
69 LOW 94.80 18 Oct '19 148 90.00
95.00
P
C
0.283
0.272
54
17
4.25
6.60
10.85 85.00
110.00
P
C
0.297
0.250
61
68
2.92
1.68
4.60 6.25 -6.25 8.75 -0.71 0.008
70 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 85.00
120.00
P
C
0.297
0.244
61
32
2.92
0.53
3.45 8.40 -8.40 16.60 -0.51 0.008
71 LOW 94.80 19 Jul '19 57 92.50
95.00
P
C
0.251
0.267
135
180
2.60
3.85
6.45 90.00
115.00
P
C
0.261
0.250
359
341
1.90
0.12
2.02 4.43 -4.43 15.57 -0.28 0.008
72 LOW 94.80 18 Oct '19 148 65.00
95.00
P
C
0.378
0.272
10
17
0.43
6.60
7.03 60.00
130.00
P
C
0.399
0.243
32
5
0.31
0.16
0.47 6.56 -6.56 28.44 -0.23 0.007
73 LOW 94.80 18 Oct '19 148 92.50
95.00
P
C
0.277
0.272
33
17
5.25
6.60
11.85 85.00
125.00
P
C
0.297
0.244
61
18
2.92
0.29
3.21 8.64 -8.64 21.36 -0.40 0.007
74 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 90.00
110.00
P
C
0.283
0.250
54
68
4.45
1.68
6.13 3.47 -3.47 6.53 -0.53 0.007
75 LOW 94.80 19 Jul '19 57 85.00
95.00
P
C
0.287
0.267
98
180
0.84
3.85
4.69 82.50
115.00
P
C
0.297
0.250
9
341
0.62
0.12
0.74 3.95 -3.95 16.05 -0.25 0.007
76 LOW 94.80 18 Oct '19 148 75.00
97.50
P
C
0.336
0.270
143
69
1.12
5.40
6.52 70.00
130.00
P
C
0.356
0.243
126
5
0.78
0.16
0.94 5.58 -5.58 26.92 -0.21 0.007
77 LOW 94.80 18 Oct '19 148 65.00
95.00
P
C
0.378
0.272
10
17
0.43
6.60
7.03 60.00
120.00
P
C
0.399
0.244
32
32
0.31
0.53
0.84 6.19 -6.19 18.81 -0.33 0.007
78 LOW 94.80 18 Oct '19 148 70.00
95.00
P
C
0.356
0.272
126
17
0.70
6.60
7.30 65.00
130.00
P
C
0.378
0.243
10
5
0.49
0.16
0.65 6.65 -6.65 28.35 -0.23 0.007
79 LOW 94.80 18 Oct '19 148 75.00
100.00
P
C
0.336
0.264
143
244
1.12
4.35
5.47 70.00
135.00
P
C
0.356
0.237
126
64
0.78
0.09
0.87 4.60 -4.60 30.40 -0.15 0.007
80 LOW 94.80 18 Oct '19 148 65.00
95.00
P
C
0.378
0.272
10
17
0.43
6.60
7.03 60.00
125.00
P
C
0.399
0.244
32
18
0.31
0.29
0.60 6.43 -6.43 23.57 -0.27 0.007
81 LOW 94.80 18 Oct '19 148 75.00
97.50
P
C
0.336
0.270
143
69
1.12
5.40
6.52 70.00
120.00
P
C
0.356
0.244
126
32
0.78
0.53
1.31 5.21 -5.21 17.29 -0.30 0.006
82 LOW 94.80 18 Oct '19 148 85.00
97.50
P
C
0.297
0.270
61
69
2.78
5.40
8.18 80.00
115.00
P
C
0.313
0.248
231
36
1.87
0.95
2.82 5.36 -5.36 12.14 -0.44 0.006
83 LOW 94.80 19 Jul '19 57 90.00
95.00
P
C
0.261
0.267
359
180
1.81
3.85
5.66 87.50
115.00
P
C
0.272
0.250
550
341
1.31
0.12
1.43 4.23 -4.23 15.77 -0.27 0.006
84 LOW 94.80 18 Oct '19 148 70.00
95.00
P
C
0.356
0.272
126
17
0.70
6.60
7.30 65.00
120.00
P
C
0.378
0.244
10
32
0.49
0.53
1.02 6.28 -6.28 18.72 -0.34 0.006
85 LOW 94.80 18 Oct '19 148 90.00
100.00
P
C
0.283
0.264
54
244
4.25
4.35
8.60 85.00
130.00
P
C
0.297
0.243
61
5
2.92
0.16
3.08 5.52 -5.52 24.48 -0.23 0.006
86 LOW 94.80 18 Oct '19 148 85.00
95.00
P
C
0.297
0.272
61
17
2.78
6.60
9.38 80.00
110.00
P
C
0.313
0.250
231
68
1.87
1.68
3.55 5.83 -5.83 9.17 -0.64 0.006
87 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 85.00
130.00
P
C
0.297
0.243
61
5
2.92
0.16
3.08 7.57 -7.57 24.93 -0.30 0.006
88 LOW 94.80 19 Jul '19 57 92.50
95.00
P
C
0.251
0.267
135
180
2.60
3.85
6.45 90.00
100.00
P
C
0.261
0.251
359
493
1.90
1.85
3.75 2.70 -2.70 2.30 -1.17 0.006
89 LOW 94.80 18 Oct '19 148 92.50
110.00
P
C
0.277
0.250
33
68
5.25
1.51
6.76 90.00
135.00
P
C
0.283
0.237
54
64
4.45
0.09
4.54 2.22 -2.22 22.78 -0.10 0.006
90 LOW 94.80 18 Oct '19 148 75.00
97.50
P
C
0.336
0.270
143
69
1.12
5.40
6.52 70.00
125.00
P
C
0.356
0.244
126
18
0.78
0.29
1.07 5.45 -5.45 22.05 -0.25 0.006
91 LOW 94.80 18 Oct '19 148 90.00
97.50
P
C
0.283
0.270
54
69
4.25
5.40
9.65 85.00
110.00
P
C
0.297
0.250
61
68
2.92
1.68
4.60 5.05 -5.05 7.45 -0.68 0.006
92 LOW 94.80 18 Oct '19 148 70.00
95.00
P
C
0.356
0.272
126
17
0.70
6.60
7.30 65.00
125.00
P
C
0.378
0.244
10
18
0.49
0.29
0.78 6.52 -6.52 23.48 -0.28 0.006
93 LOW 94.80 19 Jul '19 57 87.50
95.00
P
C
0.272
0.267
550
180
1.25
3.85
5.10 85.00
105.00
P
C
0.287
0.247
98
444
0.91
0.77
1.68 3.42 -3.42 6.58 -0.52 0.006
94 LOW 94.80 5 Jul '19 43 94.50
99.50
P
C
0.253
0.258
12
5
2.98
1.41
4.39 93.50
100.00
P
C
0.248
0.258
1
10
2.78
1.53
4.31 0.08 -0.08 0.92 -0.09 0.006
95 LOW 94.80 18 Oct '19 148 90.00
100.00
P
C
0.283
0.264
54
244
4.25
4.35
8.60 85.00
120.00
P
C
0.297
0.244
61
32
2.92
0.53
3.45 5.15 -5.15 14.85 -0.35 0.006
96 LOW 94.80 18 Oct '19 148 92.50
100.00
P
C
0.277
0.264
33
244
5.25
4.35
9.60 85.00
135.00
P
C
0.297
0.237
61
64
2.92
0.09
3.01 6.59 -6.59 28.41 -0.23 0.006
97 LOW 94.80 18 Oct '19 148 92.50
97.50
P
C
0.277
0.270
33
69
5.25
5.40
10.65 85.00
120.00
P
C
0.297
0.244
61
32
2.92
0.53
3.45 7.20 -7.20 15.30 -0.47 0.006
98 LOW 94.80 18 Oct '19 148 80.00
95.00
P
C
0.313
0.272
231
17
1.79
6.60
8.39 75.00
130.00
P
C
0.336
0.243
143
5
1.21
0.16
1.37 7.02 -7.02 27.98 -0.25 0.006
99 LOW 94.80 19 Jul '19 57 82.50
95.00
P
C
0.297
0.267
9
180
0.57
3.85
4.42 80.00
105.00
P
C
0.312
0.247
183
444
0.43
0.77
1.20 3.22 -3.22 6.78 -0.47 0.006
100 LOW 94.80 18 Oct '19 148 92.50
105.00
P
C
0.277
0.255
33
151
5.25
2.70
7.95 90.00
130.00
P
C
0.283
0.243
54
5
4.45
0.16
4.61 3.34 -3.34 21.66 -0.15 0.006
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.