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

Pointed 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 September 20, 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 ENDP 3.48 4 Oct '19 14 3.50 P
C
1.250
1.694
1
19
0.25
0.20
0.45 3.00
4.00
P
C
1.219
1.162
1
11
0.20
0.20
0.40 0.05 -0.05 0.45 -0.11 0.563
2 DUST 6.87 11 Oct '19 21 6.50 P
C
0.968
1.145
1
96
0.40
0.65
1.05 6.00
7.50
P
C
0.854
0.815
1
33
0.30
0.35
0.65 0.40 -0.40 0.60 -0.67 0.443
3 MDR 2.01 15 Nov '19 56 2.00 P
C
2.877
2.761
863
412
0.70
0.70
1.40 1.50
3.00
P
C
2.806
2.415
166
1,349
0.55
0.60
1.15 0.25 -0.25 0.75 -0.33 0.417
4 DUST 6.87 11 Oct '19 21 6.50 P
C
0.968
1.145
1
96
0.40
0.65
1.05 6.00
7.00
P
C
0.854
0.849
1
33
0.30
0.60
0.90 0.15 -0.15 0.35 -0.43 0.410
5 FIT 4.10 11 Oct '19 21 4.00 P
C
1.213
1.134
177
565
0.30
0.41
0.71 3.50
5.00
P
C
0.971
1.130
185
309
0.15
0.18
0.33 0.38 -0.38 0.62 -0.61 0.246
6 MDR 2.01 18 Oct '19 28 2.50 P
C
2.571
2.412
582
1,958
0.80
0.35
1.15 2.00
3.00
P
C
2.319
2.441
3,065
1,979
0.55
0.30
0.85 0.30 -0.30 0.20 -1.50 0.223
7 DUST 6.87 4 Oct '19 14 6.50 P
C
0.986
1.046
10
37
0.30
0.60
0.90 6.00
7.00
P
C
0.918
0.900
96
12
0.20
0.50
0.70 0.20 -0.20 0.30 -0.67 0.214
8 FIT 4.10 25 Oct '19 35 4.00 P
C
0.829
0.999
20
104
0.33
0.35
0.68 3.50
4.50
P
C
0.753
0.874
62
210
0.30
0.31
0.61 0.07 -0.07 0.43 -0.16 0.202
9 MDR 2.01 15 Nov '19 56 2.50 P
C
2.632
2.762
64
305
1.05
0.50
1.55 1.50
3.00
P
C
2.806
2.415
166
1,349
0.55
0.60
1.15 0.40 -0.40 0.60 -0.67 0.173
10 DUST 6.87 4 Oct '19 14 6.50 P
C
0.986
1.046
10
37
0.30
0.60
0.90 6.00
7.50
P
C
0.918
0.949
96
36
0.20
0.35
0.55 0.35 -0.35 0.65 -0.54 0.165
11 FIT 4.10 4 Oct '19 14 4.50 P
C
1.287
1.302
19
575
0.57
0.25
0.82 4.00
5.00
P
C
1.101
1.327
223
76
0.33
0.16
0.49 0.33 -0.33 0.17 -1.94 0.161
12 GUSH 3.99 18 Oct '19 28 4.00 P
C
1.218
1.206
93
742
0.45
0.50
0.95 3.00
5.00
P
C
1.206
1.086
72
693
0.15
0.20
0.35 0.60 -0.60 0.40 -1.50 0.133
13 DAN 14.93 18 Oct '19 28 14.00 P
C
0.488
0.556
1,008
1
0.35
1.30
1.65 13.00
16.00
P
C
0.489
0.450
13
7
0.20
0.40
0.60 1.05 -1.05 0.95 -1.11 0.105
14 MDR 2.01 15 Nov '19 56 2.50 P
C
2.632
2.762
64
305
1.05
0.50
1.55 2.00
3.00
P
C
2.877
2.415
863
1,349
0.90
0.60
1.50 0.05 -0.05 0.45 -0.11 0.102
15 OAS 3.96 18 Oct '19 28 4.00 P
C
0.981
0.957
60
249
0.40
0.35
0.75 3.50
4.50
P
C
0.944
0.892
20
206
0.25
0.25
0.50 0.25 -0.25 0.25 -1.00 0.101
16 APRN 9.27 18 Oct '19 28 9.00 P
C
1.125
0.801
9
27
0.70
0.75
1.45 8.00
11.00
P
C
1.065
0.761
12
40
0.55
0.40
0.95 0.50 -0.50 1.50 -0.33 0.100
17 FIT 4.10 25 Oct '19 35 4.00 P
C
0.829
0.999
20
104
0.33
0.35
0.68 3.50
5.00
P
C
0.753
0.978
62
38
0.30
0.25
0.55 0.13 -0.13 0.87 -0.15 0.097
18 APHA 6.16 11 Oct '19 21 6.00 P
C
0.854
0.714
1
4
0.40
0.30
0.70 5.50
6.50
P
C
0.820
0.656
3
8
0.30
0.40
0.70 (0.00)  0 0.50  0 0.092
19 SPWR 14.70 25 Oct '19 35 15.00 P
C
0.653
0.706
50
1
1.22
0.92
2.14 14.00
15.50
P
C
0.649
0.620
2
2
0.94
0.92
1.86 0.28 -0.28 0.72 -0.39 0.090
20 SPWR 14.70 25 Oct '19 35 15.00 P
C
0.653
0.706
50
1
1.22
0.92
2.14 14.50
15.50
P
C
0.649
0.620
11
2
1.13
0.92
2.05 0.09 -0.09 0.41 -0.22 0.090
21 NTNX 26.16 4 Oct '19 14 26.50 P
C
0.509
0.585
10
1
1.10
0.75
1.85 26.00
27.00
P
C
0.493
0.514
41
1
1.00
0.80
1.80 0.05 -0.05 0.45 -0.11 0.087
22 DOMO 17.80 18 Oct '19 28 17.00 P
C
0.586
0.574
61
26
0.55
1.50
2.05 16.00
19.00
P
C
0.539
0.540
7
6
0.45
0.70
1.15 0.90 -0.90 1.10 -0.82 0.082
23 CORT 14.09 18 Oct '19 28 14.00 P
C
0.513
0.453
36
22
0.60
0.65
1.25 13.00
15.00
P
C
0.480
0.409
1
14
0.40
0.45
0.85 0.40 -0.40 0.60 -0.67 0.077
24 JKS 20.37 18 Oct '19 28 21.00 P
C
0.564
0.565
20
101
1.55
0.90
2.45 20.00
22.00
P
C
0.528
0.524
25
35
1.15
0.65
1.80 0.65 -0.65 0.35 -1.86 0.076
25 BBBY 9.82 18 Oct '19 28 10.00 P
C
1.025
0.941
358
85
1.15
0.83
1.98 9.00
11.00
P
C
1.009
0.883
23,543
4,301
0.69
0.62
1.31 0.67 -0.67 0.33 -2.03 0.074
26 SGMO 10.66 18 Oct '19 28 11.00 P
C
0.643
0.634
63
149
0.75
0.40
1.15 10.00
12.00
P
C
0.597
0.608
84
10
0.45
0.35
0.80 0.35 -0.35 0.65 -0.54 0.073
27 MDR 2.01 15 Nov '19 56 2.00 P
C
2.877
2.761
863
412
0.70
0.70
1.40 1.50
2.50
P
C
2.806
2.762
166
305
0.55
0.75
1.30 0.10 -0.10 0.40 -0.25 0.070
28 DOMO 17.80 18 Oct '19 28 17.00 P
C
0.586
0.574
61
26
0.55
1.50
2.05 16.00
18.00
P
C
0.539
0.555
7
256
0.45
1.10
1.55 0.50 -0.50 0.50 -1.00 0.067
29 CWH 8.74 18 Oct '19 28 9.00 P
C
0.573
0.634
50
36
0.65
0.45
1.10 8.00
10.00
P
C
0.587
0.554
4
100
0.35
0.25
0.60 0.50 -0.50 0.50 -1.00 0.067
30 DAN 14.93 18 Oct '19 28 14.00 P
C
0.488
0.556
1,008
1
0.35
1.30
1.65 13.00
15.00
P
C
0.489
0.492
13
8
0.20
0.80
1.00 0.65 -0.65 0.35 -1.86 0.063
31 SFIX 19.64 4 Oct '19 14 20.00 P
C
1.338
1.344
2
328
2.15
1.85
4.00 19.50
20.50
P
C
1.325
1.296
1
5
2.05
1.70
3.75 0.25 -0.25 0.25 -1.00 0.061
32 JMIA 10.38 18 Oct '19 28 11.00 P
C
0.902
0.830
6
284
1.30
0.65
1.95 10.00
12.00
P
C
0.872
0.800
95
5
0.90
0.45
1.35 0.60 -0.60 0.40 -1.50 0.061
33 TEN 12.95 18 Oct '19 28 12.00 P
C
0.691
0.690
33
25
0.45
1.45
1.90 11.00
13.00
P
C
0.746
0.575
4
24
0.35
0.90
1.25 0.65 -0.65 0.35 -1.86 0.061
34 EXEL 19.56 18 Oct '19 28 20.00 P
C
0.503
0.460
30
77
1.10
0.70
1.80 19.00
21.00
P
C
0.424
0.477
13
194
0.75
0.55
1.30 0.50 -0.50 0.50 -1.00 0.060
35 RF 15.96 15 Nov '19 56 15.00 P
C
0.311
0.370
10
2
0.35
1.32
1.67 14.00
17.00
P
C
0.340
0.283
11
85
0.19
0.34
0.53 1.14 -1.14 0.86 -1.33 0.058
36 DOMO 17.80 18 Oct '19 28 18.00 P
C
0.581
0.555
28
256
1.10
0.95
2.05 16.00
19.00
P
C
0.539
0.540
7
6
0.45
0.70
1.15 0.90 -0.90 1.10 -0.82 0.057
37 SE 32.27 18 Oct '19 28 32.00 P
C
0.446
0.468
74
64
1.35
1.65
3.00 31.00
34.00
P
C
0.430
0.427
14
16
1.05
0.95
2.00 1.00 -1.00 1.00 -1.00 0.056
38 WBA 55.00 11 Oct '19 21 54.50 P
C
0.234
0.299
1
1
0.92
1.44
2.36 54.00
56.00
P
C
0.238
0.238
40
12
0.87
0.89
1.76 0.60 -0.60 0.90 -0.67 0.056
39 TLRY 29.00 4 Oct '19 14 29.00 P
C
0.840
0.543
6
227
1.84
1.06
2.90 28.00
29.50
P
C
0.810
0.518
6
16
1.39
0.99
2.38 0.52 -0.52 0.48 -1.08 0.055
40 WLL 9.63 4 Oct '19 14 10.00 P
C
1.006
0.948
40
143
0.85
0.50
1.35 9.50
10.50
P
C
0.948
0.951
5
30
0.69
0.44
1.13 0.22 -0.22 0.28 -0.79 0.055
41 SFIX 19.64 4 Oct '19 14 20.00 P
C
1.338
1.344
2
328
2.15
1.85
4.00 19.00
20.50
P
C
1.332
1.296
10
5
1.80
1.70
3.50 0.50 -0.50 0.50 -1.00 0.054
42 WBA 55.00 11 Oct '19 21 54.50 P
C
0.234
0.299
1
1
0.92
1.44
2.36 54.00
55.00
P
C
0.238
0.242
40
9
0.87
1.35
2.22 0.14 -0.14 0.36 -0.39 0.052
43 TTM 9.55 25 Oct '19 35 10.00 P
C
0.519
0.539
2
70
0.80
0.40
1.20 9.50
10.50
P
C
0.464
0.542
5
5
0.65
0.35
1.00 0.20 -0.20 0.30 -0.67 0.051
44 XLF 28.09 4 Oct '19 14 28.00 P
C
0.157
0.216
237
51
0.28
0.25
0.53 27.50
28.50
P
C
0.172
0.152
98
59
0.19
0.19
0.38 0.15 -0.15 0.35 -0.43 0.049
45 WBA 55.00 11 Oct '19 21 54.50 P
C
0.234
0.299
1
1
0.92
1.44
2.36 54.00
55.50
P
C
0.238
0.246
40
40
0.87
1.09
1.96 0.40 -0.40 0.60 -0.67 0.048
46 TLRY 29.00 4 Oct '19 14 29.00 P
C
0.840
0.543
6
227
1.84
1.06
2.90 28.00
30.00
P
C
0.810
0.525
6
66
1.39
0.80
2.19 0.71 -0.71 0.29 -2.45 0.048
47 WLL 9.63 4 Oct '19 14 10.00 P
C
1.006
0.948
40
143
0.85
0.50
1.35 9.00
10.50
P
C
0.956
0.951
28
30
0.47
0.44
0.91 0.44 -0.44 0.56 -0.79 0.047
48 KHC 28.14 4 Oct '19 14 28.00 P
C
0.259
0.274
3
53
0.45
0.60
1.05 27.50
29.00
P
C
0.249
0.239
3
36
0.35
0.30
0.65 0.40 -0.40 0.60 -0.67 0.046
49 GLW 27.76 4 Oct '19 14 27.50 P
C
0.243
0.283
19
29
0.37
0.65
1.02 27.00
28.50
P
C
0.246
0.236
23
50
0.29
0.26
0.55 0.47 -0.47 0.53 -0.89 0.045
50 SPWR 14.70 25 Oct '19 35 14.50 P
C
0.649
0.664
11
10
0.95
1.15
2.10 14.00
15.50
P
C
0.649
0.620
2
2
0.94
0.92
1.86 0.24 -0.24 0.76 -0.32 0.045
51 DUST 6.87 11 Oct '19 21 7.00 P
C
0.865
0.849
43
33
0.55
0.45
1.00 6.00
7.50
P
C
0.854
0.815
1
33
0.30
0.35
0.65 0.35 -0.35 0.65 -0.54 0.044
52 YUMC 44.66 18 Oct '19 28 42.50 P
C
0.304
0.342
93
4
0.60
2.75
3.35 40.00
47.50
P
C
0.346
0.257
5
26
0.35
0.50
0.85 2.50 -2.50 2.50 -1.00 0.044
53 YETI 28.96 4 Oct '19 14 28.50 P
C
0.596
0.515
10
6
0.90
1.30
2.20 28.00
29.00
P
C
0.573
0.495
2
1
0.95
1.30
2.25 (0.05) 0.05 0.55 0.09 0.044
54 SE 32.27 18 Oct '19 28 32.00 P
C
0.446
0.468
74
64
1.35
1.65
3.00 31.00
33.00
P
C
0.430
0.440
14
77
1.05
1.35
2.40 0.60 -0.60 0.40 -1.50 0.044
55 TLRY 29.00 4 Oct '19 14 29.00 P
C
0.840
0.543
6
227
1.84
1.06
2.90 28.50
29.50
P
C
0.822
0.518
1
16
1.66
0.99
2.65 0.25 -0.25 0.25 -1.00 0.043
56 MDR 2.01 18 Oct '19 28 2.50 P
C
2.571
2.412
582
1,958
0.80
0.35
1.15 1.50
3.00
P
C
2.500
2.441
9,061
1,979
0.30
0.30
0.60 0.55 -0.55 0.45 -1.22 0.042
57 ENPH 27.47 18 Oct '19 28 25.00 P
C
0.803
0.809
340
208
1.20
3.60
4.80 22.50
30.00
P
C
0.827
0.742
202
657
0.65
1.40
2.05 2.75 -2.75 2.25 -1.22 0.042
58 UNG 21.91 1 Nov '19 42 21.50 P
C
0.463
0.447
1
4
0.84
1.34
2.18 21.00
22.00
P
C
0.429
0.438
1
33
0.97
1.33
2.30 (0.12) 0.12 0.62 0.19 0.042
59 BBBY 9.82 1 Nov '19 42 10.00 P
C
0.860
0.896
13
1
1.16
0.95
2.11 8.00
11.00
P
C
0.876
0.839
14
4
0.57
0.81
1.38 0.73 -0.73 1.27 -0.57 0.041
60 DISH 34.54 4 Oct '19 14 35.00 P
C
0.388
0.382
4
1
1.15
0.75
1.90 34.00
35.50
P
C
0.353
0.376
4
5
0.85
0.70
1.55 0.35 -0.35 0.65 -0.54 0.041
61 GPS 17.19 4 Oct '19 14 17.00 P
C
0.397
0.449
34
5
0.42
0.61
1.03 16.50
18.00
P
C
0.412
0.394
40
2
0.28
0.25
0.53 0.50 -0.50 0.50 -1.00 0.041
62 ET 13.72 25 Oct '19 35 13.50 P
C
0.269
0.262
60
67
0.29
0.53
0.82 13.00
14.00
P
C
0.267
0.224
314
10
0.19
0.34
0.53 0.29 -0.29 0.21 -1.38 0.040
63 JKS 20.37 18 Oct '19 28 20.00 P
C
0.528
0.609
25
30
0.90
1.35
2.25 19.00
22.00
P
C
0.572
0.524
50
35
0.70
0.65
1.35 0.90 -0.90 1.10 -0.82 0.040
64 TLRY 29.00 4 Oct '19 14 29.50 P
C
0.857
0.518
8
16
2.15
0.88
3.03 28.00
30.00
P
C
0.810
0.525
6
66
1.39
0.80
2.19 0.84 -0.84 0.66 -1.27 0.040
65 RF 15.96 15 Nov '19 56 15.00 P
C
0.311
0.370
10
2
0.35
1.32
1.67 14.00
16.00
P
C
0.340
0.303
11
28
0.19
0.75
0.94 0.73 -0.73 0.27 -2.70 0.038
66 PYX 13.89 15 Nov '19 56 15.00 P
C
0.961
1.008
2
41
2.60
1.50
4.10 12.50
17.50
P
C
0.988
0.943
2
25
1.50
1.05
2.55 1.55 -1.55 0.95 -1.63 0.038
67 UNG 21.91 1 Nov '19 42 21.50 P
C
0.463
0.447
1
4
0.84
1.34
2.18 21.00
22.50
P
C
0.429
0.444
1
54
0.97
1.13
2.10 0.08 -0.08 0.92 -0.09 0.037
68 VXX 23.28 4 Oct '19 14 23.50 P
C
0.749
0.688
161
583
1.43
1.13
2.56 22.50
24.00
P
C
0.680
0.720
615
781
0.89
1.03
1.92 0.64 -0.64 0.36 -1.78 0.037
69 KHC 28.14 4 Oct '19 14 28.50 P
C
0.261
0.263
5
11
0.70
0.35
1.05 27.50
29.00
P
C
0.249
0.239
3
36
0.35
0.30
0.65 0.40 -0.40 0.60 -0.67 0.036
70 ALRM 48.89 18 Oct '19 28 47.50 P
C
0.351
0.361
43
3
1.20
2.55
3.75 45.00
52.50
P
C
0.346
0.329
40
3
0.65
0.65
1.30 2.45 -2.45 2.55 -0.96 0.036
71 NWL 17.70 18 Oct '19 28 18.00 P
C
0.325
0.336
59
128
0.75
0.50
1.25 17.00
19.00
P
C
0.323
0.302
14
215
0.35
0.20
0.55 0.70 -0.70 0.30 -2.33 0.036
72 XLF 28.09 11 Oct '19 21 28.00 P
C
0.160
0.206
92
58
0.35
0.39
0.74 27.50
28.50
P
C
0.176
0.154
118
26
0.26
0.27
0.53 0.21 -0.21 0.29 -0.72 0.036
73 FCX 10.47 25 Oct '19 35 10.50 P
C
0.453
0.424
27
419
0.56
0.51
1.07 10.00
11.00
P
C
0.439
0.402
39
57
0.38
0.35
0.73 0.34 -0.34 0.16 -2.13 0.036
74 TLRY 29.00 4 Oct '19 14 29.00 P
C
0.840
0.543
6
227
1.84
1.06
2.90 28.50
30.00
P
C
0.822
0.525
1
66
1.66
0.80
2.46 0.44 -0.44 0.56 -0.79 0.035
75 GPS 17.19 4 Oct '19 14 17.00 P
C
0.397
0.449
34
5
0.42
0.61
1.03 16.50
17.50
P
C
0.412
0.399
40
12
0.28
0.42
0.70 0.33 -0.33 0.17 -1.94 0.035
76 QRVO 75.98 18 Oct '19 28 75.00 P
C
0.314
0.333
4
19
1.85
3.10
4.95 72.50
80.00
P
C
0.327
0.285
28
216
1.35
1.30
2.65 2.30 -2.30 2.70 -0.85 0.035
77 NVTA 21.64 18 Oct '19 28 20.00 P
C
0.739
0.695
771
99
0.95
2.40
3.35 17.50
25.00
P
C
0.791
0.608
149
146
0.40
0.55
0.95 2.40 -2.40 2.60 -0.92 0.035
78 WBA 55.00 4 Oct '19 14 54.50 P
C
0.224
0.257
30
22
0.69
1.23
1.92 54.00
56.00
P
C
0.225
0.222
44
22
0.59
0.57
1.16 0.76 -0.76 0.74 -1.03 0.035
79 GLW 27.76 4 Oct '19 14 27.50 P
C
0.243
0.283
19
29
0.37
0.65
1.02 27.00
28.00
P
C
0.246
0.246
23
82
0.29
0.45
0.74 0.28 -0.28 0.22 -1.27 0.035
80 ACB 5.02 25 Oct '19 35 5.00 P
C
0.746
0.630
18
26
0.43
0.33
0.76 4.50
5.50
P
C
0.717
0.625
14
104
0.22
0.24
0.46 0.30 -0.30 0.20 -1.50 0.034
81 CGNX 48.21 15 Nov '19 56 45.00 P
C
0.419
0.444
8
10
1.55
4.90
6.45 40.00
55.00
P
C
0.458
0.372
1
2
0.65
0.85
1.50 4.95 -4.95 5.05 -0.98 0.034
82 UNG 21.91 4 Oct '19 14 22.00 P
C
0.434
0.387
58
71
0.59
0.52
1.11 21.50
22.50
P
C
0.398
0.389
5
5
0.60
0.53
1.13 (0.02) 0.02 0.52 0.04 0.034
83 PETQ 27.23 18 Oct '19 28 27.00 P
C
0.531
0.520
24
2
1.35
1.55
2.90 26.00
28.00
P
C
0.524
0.493
17
16
1.35
1.30
2.65 0.25 -0.25 0.75 -0.33 0.034
84 IGT 14.34 18 Oct '19 28 14.00 P
C
0.420
0.438
23
28
0.45
0.80
1.25 13.00
16.00
P
C
0.442
0.382
36
222
0.25
0.15
0.40 0.85 -0.85 1.15 -0.74 0.034
85 YNDX 35.77 4 Oct '19 14 36.00 P
C
0.314
0.342
10
21
0.90
0.60
1.50 35.50
36.50
P
C
0.298
0.325
3
20
0.85
0.70
1.55 (0.05) 0.05 0.55 0.09 0.034
86 AAL 27.99 25 Oct '19 35 27.50 P
C
0.394
0.435
1
10
1.09
1.48
2.57 27.00
28.50
P
C
0.401
0.395
5
7
0.94
1.16
2.10 0.47 -0.47 0.53 -0.89 0.033
87 ZUO 15.75 18 Oct '19 28 15.00 P
C
0.453
0.464
72
41
0.40
1.15
1.55 14.00
17.00
P
C
0.459
0.425
1
13
0.25
0.35
0.60 0.95 -0.95 1.05 -0.90 0.033
88 YUMC 44.66 18 Oct '19 28 45.00 P
C
0.288
0.305
20
34
1.45
1.25
2.70 42.50
47.50
P
C
0.304
0.257
93
26
0.80
0.50
1.30 1.40 -1.40 1.10 -1.27 0.032
89 JKS 20.37 18 Oct '19 28 21.00 P
C
0.564
0.565
20
101
1.55
0.90
2.45 19.00
22.00
P
C
0.572
0.524
50
35
0.70
0.65
1.35 1.10 -1.10 0.90 -1.22 0.032
90 DIN 71.55 18 Oct '19 28 70.00 P
C
0.389
0.404
12
12
2.25
3.90
6.15 65.00
80.00
P
C
0.418
0.343
8
15
0.95
0.50
1.45 4.70 -4.70 5.30 -0.89 0.032
91 XLE 61.23 4 Oct '19 14 61.00 P
C
0.214
0.199
25
60
0.77
0.96
1.73 60.50
62.00
P
C
0.187
0.194
4
5
0.73
0.70
1.43 0.30 -0.30 0.70 -0.43 0.032
92 VXX 23.28 11 Oct '19 21 23.50 P
C
0.756
0.705
127
573
1.75
1.44
3.19 22.50
24.00
P
C
0.701
0.728
132
114
1.20
1.34
2.54 0.65 -0.65 0.35 -1.86 0.032
93 FE 47.39 18 Oct '19 28 47.00 P
C
0.170
0.196
10
15
0.65
1.05
1.70 46.00
49.00
P
C
0.176
0.158
54
41
0.40
0.35
0.75 0.95 -0.95 1.05 -0.90 0.032
94 STNE 36.03 18 Oct '19 28 36.00 P
C
0.470
0.480
171
349
1.75
1.75
3.50 35.00
37.50
P
C
0.464
0.453
30
62
1.45
1.35
2.80 0.70 -0.70 0.80 -0.87 0.032
95 KR 25.68 25 Oct '19 35 25.50 P
C
0.266
0.302
16
175
0.64
0.92
1.56 25.00
26.00
P
C
0.261
0.275
2
1
0.58
0.74
1.32 0.24 -0.24 0.26 -0.92 0.031
96 TLRY 29.00 11 Oct '19 21 29.50 P
C
0.909
0.500
2
3
2.70
1.10
3.80 28.00
30.00
P
C
0.862
0.516
1
34
1.95
1.08
3.03 0.77 -0.77 0.73 -1.05 0.031
97 WBA 55.00 4 Oct '19 14 54.50 P
C
0.224
0.257
30
22
0.69
1.23
1.92 54.00
55.50
P
C
0.225
0.226
44
74
0.59
0.77
1.36 0.56 -0.56 0.44 -1.27 0.031
98 APHA 6.16 11 Oct '19 21 6.00 P
C
0.854
0.714
1
4
0.40
0.30
0.70 5.50
7.00
P
C
0.820
0.718
3
63
0.30
0.25
0.55 0.15 -0.15 0.85 -0.18 0.031
99 ET 13.72 1 Nov '19 42 14.00 P
C
0.267
0.248
27
10
0.55
0.31
0.86 13.50
14.50
P
C
0.252
0.233
10
70
0.40
0.22
0.62 0.24 -0.24 0.26 -0.92 0.030
100 HBI 14.33 18 Oct '19 28 14.00 P
C
0.368
0.383
15
102
0.40
0.75
1.15 13.00
15.00
P
C
0.367
0.354
22
91
0.15
0.35
0.50 0.65 -0.65 0.35 -1.86 0.030
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.