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

Iron Condor Screener For Z 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 February 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 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 35.00
65.00
P
C
0.581
0.461
122
10
1.30
0.30
1.60 4.80 -4.80 15.20 -0.32 0.024
2 Z 44.28 17 May '19 84 22.50
45.00
P
C
0.788
0.524
60
1,330
0.15
3.90
4.05 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 3.60 -3.60 16.40 -0.22 0.020
3 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 35.00
60.00
P
C
0.581
0.468
122
12
1.30
0.65
1.95 4.45 -4.45 10.55 -0.42 0.017
4 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 4.00 -4.00 16.00 -0.25 0.016
5 Z 44.28 17 May '19 84 22.50
45.00
P
C
0.788
0.524
60
1,330
0.15
3.90
4.05 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 3.25 -3.25 11.75 -0.28 0.012
6 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 35.00
65.00
P
C
0.581
0.461
122
10
1.30
0.30
1.60 3.00 -3.00 12.00 -0.25 0.010
7 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 3.50 -3.50 16.50 -0.21 0.008
8 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 3.65 -3.65 11.35 -0.32 0.008
9 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 35.00
55.00
P
C
0.581
0.478
122
57
1.30
1.30
2.60 3.80 -3.80 6.20 -0.61 0.007
10 Z 44.28 17 May '19 84 22.50
50.00
P
C
0.788
0.510
60
63
0.15
2.10
2.25 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 1.80 -1.80 13.20 -0.14 0.006
11 Z 44.28 17 May '19 84 22.50
45.00
P
C
0.788
0.524
60
1,330
0.15
3.90
4.05 20.00
55.00
P
C
0.831
0.478
55
57
0.15
1.30
1.45 2.60 -2.60 7.40 -0.35 0.003
12 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 35.00
60.00
P
C
0.581
0.468
122
12
1.30
0.65
1.95 2.65 -2.65 7.35 -0.36 0.003
13 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 2.20 -2.20 12.80 -0.17 0.002
14 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 22.50
60.00
P
C
0.788
0.468
60
12
0.25
0.65
0.90 3.15 -3.15 11.85 -0.27 0.001
15 Z 44.28 18 Apr '19 55 40.00
45.00
P
C
0.483
0.447
163
310
1.25
2.60
3.85 35.00
50.00
P
C
0.512
0.418
340
515
0.50
1.15
1.65 2.20 -2.20 2.80 -0.79 -0.001
16 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 30.00
55.00
P
C
0.628
0.478
118
57
0.65
1.30
1.95 3.00 -3.00 7.00 -0.43 -0.001
17 Z 44.28 17 May '19 84 22.50
50.00
P
C
0.788
0.510
60
63
0.15
2.10
2.25 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 1.45 -1.45 8.55 -0.17 -0.002
18 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 1.70 -1.70 13.30 -0.13 -0.006
19 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 1.85 -1.85 8.15 -0.23 -0.006
20 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 35.00
55.00
P
C
0.581
0.478
122
57
1.30
1.30
2.60 2.00 -2.00 3.00 -0.67 -0.007
21 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 22.50
55.00
P
C
0.788
0.478
60
57
0.25
1.30
1.55 2.50 -2.50 7.50 -0.33 -0.009
22 Z 44.28 17 May '19 84 22.50
50.00
P
C
0.788
0.510
60
63
0.15
2.10
2.25 20.00
55.00
P
C
0.831
0.478
55
57
0.15
1.30
1.45 0.80 -0.80 4.20 -0.19 -0.011
23 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 22.50
60.00
P
C
0.788
0.468
60
12
0.25
0.65
0.90 1.35 -1.35 8.65 -0.16 -0.013
24 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 30.00
55.00
P
C
0.628
0.478
118
57
0.65
1.30
1.95 1.20 -1.20 3.80 -0.32 -0.015
25 Z 44.28 17 May '19 84 40.00
55.00
P
C
0.541
0.478
101
57
2.50
0.95
3.45 35.00
65.00
P
C
0.581
0.461
122
10
1.30
0.30
1.60 1.85 -1.85 8.15 -0.23 -0.022
26 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 22.50
55.00
P
C
0.788
0.478
60
57
0.25
1.30
1.55 0.70 -0.70 4.30 -0.16 -0.023
27 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 5.45 -5.45 14.55 -0.37 -0.024
28 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 35.00
50.00
P
C
0.581
0.510
122
63
1.30
2.40
3.70 2.70 -2.70 2.30 -1.17 -0.025
29 Z 44.28 17 May '19 84 22.50
55.00
P
C
0.788
0.478
60
57
0.15
0.95
1.10 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 0.65 -0.65 9.35 -0.07 -0.026
30 Z 44.28 17 May '19 84 22.50
45.00
P
C
0.788
0.524
60
1,330
0.15
3.90
4.05 20.00
50.00
P
C
0.831
0.510
55
63
0.15
2.40
2.55 1.50 -1.50 3.50 -0.43 -0.030
31 Z 44.28 17 May '19 84 40.00
55.00
P
C
0.541
0.478
101
57
2.50
0.95
3.45 35.00
60.00
P
C
0.581
0.468
122
12
1.30
0.65
1.95 1.50 -1.50 3.50 -0.43 -0.030
32 Z 44.28 17 May '19 84 35.00
55.00
P
C
0.581
0.478
122
57
1.05
0.95
2.00 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 1.05 -1.05 8.95 -0.12 -0.031
33 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 5.10 -5.10 9.90 -0.52 -0.031
34 Z 44.28 17 May '19 84 40.00
60.00
P
C
0.541
0.468
101
12
2.50
0.30
2.80 35.00
65.00
P
C
0.581
0.461
122
10
1.30
0.30
1.60 1.20 -1.20 3.80 -0.32 -0.032
35 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 30.00
50.00
P
C
0.628
0.510
118
63
0.65
2.40
3.05 1.90 -1.90 3.10 -0.61 -0.034
36 Z 44.28 17 May '19 84 22.50
55.00
P
C
0.788
0.478
60
57
0.15
0.95
1.10 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 0.30 -0.30 4.70 -0.06 -0.034
37 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 3.60 -3.60 16.40 -0.22 -0.035
38 Z 44.28 17 May '19 84 22.50
60.00
P
C
0.788
0.468
60
12
0.15
0.30
0.45 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 (0.00)  0 5.00  0 -0.036
39 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 3.65 -3.65 11.35 -0.32 -0.037
40 Z 44.28 17 May '19 84 25.00
55.00
P
C
0.733
0.478
54
57
0.15
0.95
1.10 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 0.55 -0.55 9.45 -0.06 -0.038
41 Z 44.28 17 May '19 84 35.00
55.00
P
C
0.581
0.478
122
57
1.05
0.95
2.00 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 0.70 -0.70 4.30 -0.16 -0.038
42 Z 44.28 17 May '19 84 35.00
60.00
P
C
0.581
0.468
122
12
1.05
0.30
1.35 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 0.40 -0.40 4.60 -0.09 -0.040
43 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 30.00
55.00
P
C
0.628
0.478
118
57
0.65
1.30
1.95 4.45 -4.45 5.55 -0.80 -0.041
44 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 3.60 -3.60 16.40 -0.22 -0.041
45 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 22.50
50.00
P
C
0.788
0.510
60
63
0.25
2.40
2.65 1.40 -1.40 3.60 -0.39 -0.041
46 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 3.25 -3.25 11.75 -0.28 -0.043
47 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 3.30 -3.30 6.70 -0.49 -0.045
48 Z 44.28 17 May '19 84 25.00
55.00
P
C
0.733
0.478
54
57
0.15
0.95
1.10 22.50
60.00
P
C
0.788
0.468
60
12
0.25
0.65
0.90 0.20 -0.20 4.80 -0.04 -0.046
49 Z 44.28 17 May '19 84 25.00
60.00
P
C
0.733
0.468
54
12
0.15
0.30
0.45 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 (0.10) 0.10 5.10 0.02 -0.047
50 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 3.25 -3.25 11.75 -0.28 -0.049
51 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 1.80 -1.80 13.20 -0.14 -0.049
52 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 20.00
55.00
P
C
0.831
0.478
55
57
0.15
1.30
1.45 2.60 -2.60 7.40 -0.35 -0.052
53 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 30.00
55.00
P
C
0.628
0.478
118
57
0.65
1.30
1.95 2.65 -2.65 7.35 -0.36 -0.055
54 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 1.80 -1.80 13.20 -0.14 -0.055
55 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 1.45 -1.45 8.55 -0.17 -0.057
56 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 25.00
55.00
P
C
0.733
0.478
54
57
0.45
1.30
1.75 2.60 -2.60 7.40 -0.35 -0.058
57 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 1.45 -1.45 8.55 -0.17 -0.063
58 Z 44.28 17 May '19 84 25.00
50.00
P
C
0.733
0.510
54
63
0.15
2.10
2.25 20.00
55.00
P
C
0.831
0.478
55
57
0.15
1.30
1.45 0.80 -0.80 4.20 -0.19 -0.066
59 Z 44.28 17 May '19 84 40.00
55.00
P
C
0.541
0.478
101
57
2.50
0.95
3.45 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 2.50 -2.50 7.50 -0.33 -0.070
60 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 25.00
55.00
P
C
0.733
0.478
54
57
0.45
1.30
1.75 0.80 -0.80 4.20 -0.19 -0.072
61 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 30.00
50.00
P
C
0.628
0.510
118
63
0.65
2.40
3.05 3.35 -3.35 6.65 -0.50 -0.073
62 Z 44.28 18 Apr '19 55 35.00
45.00
P
C
0.512
0.447
340
310
0.40
2.60
3.00 30.00
50.00
P
C
0.618
0.418
38
515
0.25
1.15
1.40 1.60 -1.60 3.40 -0.47 -0.077
63 Z 44.28 17 May '19 84 40.00
55.00
P
C
0.541
0.478
101
57
2.50
0.95
3.45 30.00
60.00
P
C
0.628
0.468
118
12
0.65
0.65
1.30 2.15 -2.15 7.85 -0.27 -0.078
64 Z 44.28 17 May '19 84 40.00
60.00
P
C
0.541
0.468
101
12
2.50
0.30
2.80 30.00
65.00
P
C
0.628
0.461
118
10
0.65
0.30
0.95 1.85 -1.85 8.15 -0.23 -0.079
65 Z 44.28 17 May '19 84 25.00
55.00
P
C
0.733
0.478
54
57
0.15
0.95
1.10 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 0.65 -0.65 9.35 -0.07 -0.081
66 Z 44.28 17 May '19 84 25.00
45.00
P
C
0.733
0.524
54
1,330
0.15
3.90
4.05 20.00
50.00
P
C
0.831
0.510
55
63
0.15
2.40
2.55 1.50 -1.50 3.50 -0.43 -0.085
67 Z 44.28 17 May '19 84 30.00
55.00
P
C
0.628
0.478
118
57
0.45
0.95
1.40 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 0.65 -0.65 9.35 -0.07 -0.087
68 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 4.20 -4.20 15.80 -0.27 -0.089
69 Z 44.28 17 May '19 84 25.00
55.00
P
C
0.733
0.478
54
57
0.15
0.95
1.10 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 0.30 -0.30 4.70 -0.06 -0.089
70 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 25.00
50.00
P
C
0.733
0.510
54
63
0.45
2.40
2.85 1.50 -1.50 3.50 -0.43 -0.091
71 Z 44.28 17 May '19 84 25.00
60.00
P
C
0.733
0.468
54
12
0.15
0.30
0.45 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 (0.00)  0 5.00  0 -0.091
72 Z 44.28 17 May '19 84 30.00
55.00
P
C
0.628
0.478
118
57
0.45
0.95
1.40 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 0.30 -0.30 4.70 -0.06 -0.095
73 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 3.80 -3.80 16.20 -0.23 -0.096
74 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 3.85 -3.85 11.15 -0.35 -0.096
75 Z 44.28 17 May '19 84 30.00
60.00
P
C
0.628
0.468
118
12
0.45
0.30
0.75 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 (0.00)  0 5.00  0 -0.097
76 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 2.40 -2.40 12.60 -0.19 -0.103
77 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 22.50
60.00
P
C
0.788
0.468
60
12
0.25
0.65
0.90 3.45 -3.45 11.55 -0.30 -0.104
78 Z 44.28 18 Apr '19 55 30.00
45.00
P
C
0.618
0.447
38
310
0.10
2.60
2.70 25.00
50.00
P
C
0.751
0.418
17
515
0.15
1.15
1.30 1.40 -1.40 3.60 -0.39 -0.105
79 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 25.00
55.00
P
C
0.733
0.478
54
57
0.45
1.30
1.75 3.20 -3.20 6.80 -0.47 -0.106
80 Z 44.28 18 Apr '19 55 40.00
45.00
P
C
0.483
0.447
163
310
1.25
2.60
3.85 30.00
50.00
P
C
0.618
0.418
38
515
0.25
1.15
1.40 2.45 -2.45 7.55 -0.32 -0.106
81 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 2.00 -2.00 13.00 -0.15 -0.110
82 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 2.05 -2.05 7.95 -0.26 -0.110
83 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 22.50
55.00
P
C
0.788
0.478
60
57
0.25
1.30
1.55 2.80 -2.80 7.20 -0.39 -0.113
84 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 22.50
60.00
P
C
0.788
0.468
60
12
0.25
0.65
0.90 1.65 -1.65 8.35 -0.20 -0.118
85 Z 44.28 17 May '19 84 35.00
50.00
P
C
0.581
0.510
122
63
1.05
2.10
3.15 25.00
55.00
P
C
0.733
0.478
54
57
0.45
1.30
1.75 1.40 -1.40 8.60 -0.16 -0.120
86 Z 44.28 17 May '19 84 30.00
50.00
P
C
0.628
0.510
118
63
0.45
2.10
2.55 22.50
55.00
P
C
0.788
0.478
60
57
0.25
1.30
1.55 1.00 -1.00 6.50 -0.15 -0.127
87 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 5.65 -5.65 14.35 -0.39 -0.128
88 Z 44.28 17 May '19 84 35.00
55.00
P
C
0.581
0.478
122
57
1.05
0.95
2.00 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 1.25 -1.25 8.75 -0.14 -0.135
89 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 5.30 -5.30 9.70 -0.55 -0.136
90 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 25.00
50.00
P
C
0.733
0.510
54
63
0.45
2.40
2.85 2.10 -2.10 7.90 -0.27 -0.138
91 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 20.00
65.00
P
C
0.831
0.461
55
10
0.15
0.30
0.45 3.90 -3.90 16.10 -0.24 -0.140
92 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 3.85 -3.85 11.15 -0.35 -0.142
93 Z 44.28 17 May '19 84 30.00
55.00
P
C
0.628
0.478
118
57
0.45
0.95
1.40 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 0.85 -0.85 9.15 -0.09 -0.142
94 Z 44.28 17 May '19 84 35.00
55.00
P
C
0.581
0.478
122
57
1.05
0.95
2.00 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 0.90 -0.90 9.10 -0.10 -0.143
95 Z 44.28 17 May '19 84 35.00
45.00
P
C
0.581
0.524
122
1,330
1.05
3.90
4.95 22.50
65.00
P
C
0.788
0.461
60
10
0.25
0.30
0.55 4.40 -4.40 15.60 -0.28 -0.144
96 Z 44.28 17 May '19 84 35.00
60.00
P
C
0.581
0.468
122
12
1.05
0.30
1.35 25.00
65.00
P
C
0.733
0.461
54
10
0.45
0.30
0.75 0.60 -0.60 9.40 -0.06 -0.144
97 Z 44.28 17 May '19 84 40.00
45.00
P
C
0.541
0.524
101
1,330
2.50
3.90
6.40 25.00
55.00
P
C
0.733
0.478
54
57
0.45
1.30
1.75 4.65 -4.65 10.35 -0.45 -0.145
98 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 22.50
50.00
P
C
0.788
0.510
60
63
0.25
2.40
2.65 1.70 -1.70 5.80 -0.29 -0.146
99 Z 44.28 17 May '19 84 30.00
45.00
P
C
0.628
0.524
118
1,330
0.45
3.90
4.35 20.00
60.00
P
C
0.831
0.468
55
12
0.15
0.65
0.80 3.55 -3.55 11.45 -0.31 -0.147
100 Z 44.28 17 May '19 84 40.00
50.00
P
C
0.541
0.510
101
63
2.50
2.10
4.60 25.00
60.00
P
C
0.733
0.468
54
12
0.45
0.65
1.10 3.50 -3.50 11.50 -0.30 -0.149
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.