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 August 2, 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 APHA 7.33 6 Sep '19 35 7.00 P
C
0.971
0.714
21
121
0.55
0.75
1.30 6.50
8.00
P
C
0.873
0.677
12
73
0.55
0.50
1.05 0.25 -0.25 0.75 -0.33 0.134
2 HOME 5.51 20 Sep '19 49 6.00 P
C
1.308
1.230
2
5
1.20
0.75
1.95 5.00
7.00
P
C
1.193
1.235
21
114
0.70
0.55
1.25 0.70 -0.70 0.30 -2.33 0.110
3 AR 4.65 20 Sep '19 49 4.50 P
C
0.708
0.667
9
3
0.30
0.45
0.75 4.00
5.00
P
C
0.663
0.644
1
242
0.25
0.35
0.60 0.15 -0.15 0.35 -0.43 0.068
4 SPXS 18.51 20 Sep '19 49 19.00 P
C
0.529
0.522
1
74
1.55
1.10
2.65 17.00
20.00
P
C
0.400
0.582
38
1,768
0.50
1.10
1.60 1.05 -1.05 0.95 -1.11 0.068
5 ACB 6.33 13 Sep '19 42 6.50 P
C
0.660
0.506
4
466
0.44
0.32
0.76 6.00
7.00
P
C
0.630
0.470
1
373
0.40
0.20
0.60 0.16 -0.16 0.34 -0.47 0.067
6 AXL 9.38 20 Sep '19 49 10.00 P
C
0.532
0.488
29
143
0.95
0.35
1.30 9.00
11.00
P
C
0.503
0.451
226
3
0.65
0.25
0.90 0.40 -0.40 0.60 -0.67 0.066
7 CLVS 9.26 20 Sep '19 49 10.00 P
C
0.965
0.954
13
36
1.60
0.95
2.55 9.00
11.00
P
C
0.924
0.929
103
6
1.15
0.75
1.90 0.65 -0.65 0.35 -1.86 0.066
8 S 6.76 13 Sep '19 42 7.00 P
C
0.529
0.516
10
2
0.48
0.25
0.73 6.50
7.50
P
C
0.524
0.456
2
17
0.41
0.24
0.65 0.08 -0.08 0.42 -0.19 0.065
9 HOME 5.51 20 Sep '19 49 6.00 P
C
1.308
1.230
2
5
1.20
0.75
1.95 4.00
7.00
P
C
1.245
1.235
116
114
0.35
0.55
0.90 1.05 -1.05 0.95 -1.11 0.058
10 GE 10.00 6 Sep '19 35 9.50 P
C
0.390
0.437
218
40
0.25
0.76
1.01 9.00
10.50
P
C
0.414
0.356
238
353
0.15
0.26
0.41 0.60 -0.60 0.40 -1.50 0.057
11 BZH 11.44 20 Sep '19 49 11.00 P
C
0.459
0.494
13
10
0.50
0.95
1.45 10.00
13.00
P
C
0.490
0.409
117
2
0.30
0.30
0.60 0.85 -0.85 1.15 -0.74 0.054
12 AR 4.65 20 Sep '19 49 4.50 P
C
0.708
0.667
9
3
0.30
0.45
0.75 4.00
5.50
P
C
0.663
0.658
1
4
0.25
0.20
0.45 0.30 -0.30 0.70 -0.43 0.054
13 PBR 14.95 6 Sep '19 35 15.00 P
C
0.355
0.391
42
1
0.63
0.59
1.22 14.50
15.50
P
C
0.353
0.341
99
16
0.49
0.44
0.93 0.29 -0.29 0.21 -1.38 0.052
14 CLVS 9.26 20 Sep '19 49 10.00 P
C
0.965
0.954
13
36
1.60
0.95
2.55 8.00
11.00
P
C
0.938
0.929
13
6
0.75
0.75
1.50 1.05 -1.05 0.95 -1.11 0.052
15 SGMS 20.55 20 Sep '19 49 20.00 P
C
0.580
0.577
17
20
1.35
1.80
3.15 19.00
22.00
P
C
0.587
0.522
67
10
1.10
1.15
2.25 0.90 -0.90 1.10 -0.82 0.048
16 CLVS 9.26 20 Sep '19 49 9.00 P
C
0.924
0.990
103
2
1.05
1.40
2.45 8.00
11.00
P
C
0.938
0.929
13
6
0.75
0.75
1.50 0.95 -0.95 1.05 -0.90 0.047
17 OILU 18.08 20 Sep '19 49 19.00 P
C
0.925
0.973
4
35
2.85
2.00
4.85 18.00
20.00
P
C
0.941
0.909
1
52
2.55
1.80
4.35 0.50 -0.50 0.50 -1.00 0.047
18 NIO 3.27 20 Sep '19 49 3.50 P
C
0.970
0.778
103
258
0.58
0.26
0.84 3.00
4.00
P
C
0.926
0.778
141
157
0.31
0.15
0.46 0.38 -0.38 0.12 -3.17 0.044
19 CLB 45.24 20 Sep '19 49 45.00 P
C
0.441
0.458
5
2
2.65
3.00
5.65 40.00
55.00
P
C
0.467
0.389
7
1
1.10
0.50
1.60 4.05 -4.05 5.95 -0.68 0.043
20 TEN 8.13 20 Sep '19 49 8.00 P
C
0.839
0.858
76
8
0.85
1.00
1.85 7.00
10.00
P
C
0.876
0.778
15
8
0.60
0.40
1.00 0.85 -0.85 1.15 -0.74 0.043
21 ESV 8.27 20 Sep '19 49 8.00 P
C
0.743
0.765
60
43
0.70
1.00
1.70 7.00
10.00
P
C
0.754
0.715
38
66
0.40
0.35
0.75 0.95 -0.95 1.05 -0.90 0.039
22 APHA 7.33 6 Sep '19 35 7.00 P
C
0.971
0.714
21
121
0.55
0.75
1.30 6.50
7.50
P
C
0.873
0.773
12
221
0.55
0.75
1.30 (0.00)  0 0.50  0 0.038
23 GE 10.00 6 Sep '19 35 9.50 P
C
0.390
0.437
218
40
0.25
0.76
1.01 9.00
10.00
P
C
0.414
0.376
238
305
0.15
0.48
0.63 0.38 -0.38 0.12 -3.17 0.037
24 TER 53.47 20 Sep '19 49 50.00 P
C
0.349
0.358
122
2
1.20
4.60
5.80 49.00
60.00
P
C
0.365
0.305
14
4
1.10
0.55
1.65 4.15 -4.15 5.85 -0.71 0.037
25 BZH 11.44 20 Sep '19 49 12.00 P
C
0.432
0.472
3
5
0.95
0.45
1.40 11.00
13.00
P
C
0.459
0.409
13
2
0.60
0.30
0.90 0.50 -0.50 0.50 -1.00 0.037
26 YEXT 20.53 15 Nov '19 105 20.00 P
C
0.445
0.452
1
1
1.55
2.10
3.65 17.50
22.50
P
C
0.455
0.405
2
25
0.85
1.30
2.15 1.50 -1.50 1.00 -1.50 0.037
27 IRM 31.44 20 Sep '19 49 30.00 P
C
0.277
0.251
50
50
0.60
1.80
2.40 27.50
32.50
P
C
0.301
0.193
53
246
0.20
0.55
0.75 1.65 -1.65 0.85 -1.94 0.034
28 MDR 5.38 15 Nov '19 105 5.00 P
C
0.918
0.881
5,867
5,112
0.80
1.10
1.90 4.00
7.00
P
C
0.949
0.817
10,148
286
0.45
0.55
1.00 0.90 -0.90 1.10 -0.82 0.033
29 SPXU 28.06 20 Sep '19 49 29.00 P
C
0.525
0.524
20
422
2.50
1.60
4.10 27.00
30.00
P
C
0.444
0.572
90
18
1.50
1.60
3.10 1.00 -1.00 1.00 -1.00 0.033
30 CHL 41.60 20 Sep '19 49 42.50 P
C
0.289
0.159
73
27
2.15
0.55
2.70 40.00
45.00
P
C
0.252
0.165
76
18
0.85
0.25
1.10 1.60 -1.60 0.90 -1.78 0.031
31 SGMS 20.55 20 Sep '19 49 20.00 P
C
0.580
0.577
17
20
1.35
1.80
3.15 19.00
21.00
P
C
0.587
0.540
67
30
1.10
1.55
2.65 0.50 -0.50 0.50 -1.00 0.030
32 XRAY 52.79 20 Sep '19 49 52.50 P
C
0.231
0.265
10
42
1.50
1.95
3.45 50.00
57.50
P
C
0.243
0.224
296
2
0.95
0.55
1.50 1.95 -1.95 3.05 -0.64 0.030
33 ZUO 14.83 20 Sep '19 49 15.00 P
C
0.628
0.646
23
19
1.40
1.25
2.65 14.00
16.00
P
C
0.631
0.614
44
11
1.05
0.90
1.95 0.70 -0.70 0.30 -2.33 0.030
34 NIO 3.27 15 Nov '19 105 3.50 P
C
0.983
0.758
12
33
0.78
0.40
1.18 3.00
4.00
P
C
0.948
0.763
578
174
0.57
0.30
0.87 0.31 -0.31 0.19 -1.63 0.029
35 LSCC 19.02 20 Sep '19 49 17.50 P
C
0.434
0.486
16
32
0.30
1.95
2.25 15.00
22.50
P
C
0.480
0.412
1
38
0.20
0.25
0.45 1.80 -1.80 3.20 -0.56 0.029
36 AAWW 32.75 15 Nov '19 105 35.00 P
C
0.466
0.468
2
1
4.30
2.30
6.60 32.50
37.50
P
C
0.453
0.453
2
25
3.20
1.70
4.90 1.70 -1.70 0.80 -2.13 0.028
37 BBBY 9.20 20 Sep '19 49 9.00 P
C
0.677
0.606
190
375
0.77
0.86
1.63 8.00
10.00
P
C
0.679
0.576
67
109
0.43
0.50
0.93 0.70 -0.70 0.30 -2.33 0.028
38 HP 46.13 20 Sep '19 49 47.50 P
C
0.425
0.338
193
19
3.40
1.60
5.00 45.00
50.00
P
C
0.419
0.317
30
75
2.30
0.95
3.25 1.75 -1.75 0.75 -2.33 0.027
39 CROX 24.49 20 Sep '19 49 24.00 P
C
0.427
0.449
40
15
1.20
1.70
2.90 23.00
26.00
P
C
0.435
0.413
14
8
0.95
1.00
1.95 0.95 -0.95 1.05 -0.90 0.027
40 CAG 28.27 20 Sep '19 49 28.00 P
C
0.282
0.317
3
3
0.95
1.35
2.30 27.00
30.00
P
C
0.293
0.280
32
27
0.70
0.60
1.30 1.00 -1.00 1.00 -1.00 0.027
41 AAWW 32.75 20 Sep '19 49 35.00 P
C
0.485
0.481
1
104
3.50
1.35
4.85 32.50
37.50
P
C
0.468
0.472
171
25
2.20
0.80
3.00 1.85 -1.85 0.65 -2.85 0.027
42 DLPH 16.15 20 Sep '19 49 17.50 P
C
0.666
0.628
1,013
356
2.05
0.90
2.95 15.00
20.00
P
C
0.606
0.661
606
423
0.90
0.60
1.50 1.45 -1.45 1.05 -1.38 0.026
43 NDAQ 97.95 20 Sep '19 49 97.50 P
C
0.216
0.210
19
184
2.70
3.10
5.80 95.00
105.00
P
C
0.221
0.179
192
6
2.05
0.60
2.65 3.15 -3.15 4.35 -0.72 0.026
44 GDDY 70.42 20 Sep '19 49 72.50 P
C
0.284
0.295
13
92
3.80
2.00
5.80 70.00
75.00
P
C
0.278
0.276
33
3
2.90
1.40
4.30 1.50 -1.50 1.00 -1.50 0.025
45 BHGE 24.08 18 Oct '19 77 24.00 P
C
0.347
0.340
1
3
1.40
1.40
2.80 23.00
26.00
P
C
0.345
0.318
100
53
1.10
0.80
1.90 0.90 -0.90 1.10 -0.82 0.024
46 NWL 15.34 20 Sep '19 49 16.00 P
C
0.428
0.329
925
1,709
1.20
0.40
1.60 15.00
17.00
P
C
0.412
0.320
523
645
0.80
0.25
1.05 0.55 -0.55 0.45 -1.22 0.024
47 MJ 28.33 20 Sep '19 49 29.00 P
C
0.400
0.317
1
22
1.90
0.95
2.85 27.00
30.00
P
C
0.391
0.302
7
155
1.05
0.70
1.75 1.10 -1.10 0.90 -1.22 0.024
48 YINN 17.06 20 Sep '19 49 17.00 P
C
0.577
0.560
19
2
1.35
1.35
2.70 16.00
18.00
P
C
0.589
0.524
758
3
1.00
1.05
2.05 0.65 -0.65 0.35 -1.86 0.024
49 ACB 6.33 6 Sep '19 35 6.00 P
C
0.656
0.474
9
53
0.28
0.52
0.80 5.50
6.50
P
C
0.615
0.491
2
476
0.19
0.34
0.53 0.27 -0.27 0.23 -1.17 0.023
50 MPLX 28.87 20 Sep '19 49 28.00 P
C
0.229
0.271
16
3
0.50
1.45
1.95 27.00
30.00
P
C
0.268
0.209
2
413
0.50
0.55
1.05 0.90 -0.90 1.10 -0.82 0.023
51 TER 53.47 20 Sep '19 49 50.00 P
C
0.349
0.358
122
2
1.20
4.60
5.80 49.00
55.00
P
C
0.365
0.320
14
107
1.10
1.95
3.05 2.75 -2.75 2.25 -1.22 0.023
52 CLVS 9.26 20 Sep '19 49 9.00 P
C
0.924
0.990
103
2
1.05
1.40
2.45 8.00
10.00
P
C
0.938
0.954
13
36
0.75
1.05
1.80 0.65 -0.65 0.35 -1.86 0.022
53 TAL 32.55 15 Nov '19 105 32.00 P
C
0.410
0.426
22
20
2.45
3.10
5.55 31.00
34.00
P
C
0.414
0.400
6
1
2.15
2.40
4.55 1.00 -1.00 1.00 -1.00 0.022
54 SIL 27.64 20 Sep '19 49 27.00 P
C
0.313
0.332
4
25
0.85
1.60
2.45 26.00
29.00
P
C
0.297
0.326
1
65
0.60
0.85
1.45 1.00 -1.00 1.00 -1.00 0.022
55 POST 102.56 20 Sep '19 49 100.00 P
C
0.254
0.268
17
10
2.35
5.20
7.55 95.00
110.00
P
C
0.273
0.228
7
33
1.35
1.15
2.50 5.05 -5.05 4.95 -1.02 0.021
56 ZTO 19.10 20 Sep '19 49 19.00 P
C
0.325
0.365
5,529
2
0.75
0.95
1.70 18.00
21.00
P
C
0.348
0.320
10
200
0.60
0.40
1.00 0.70 -0.70 1.30 -0.54 0.021
57 SPXS 18.51 20 Sep '19 49 19.00 P
C
0.529
0.522
1
74
1.55
1.10
2.65 18.00
20.00
P
C
0.447
0.582
21
1,768
1.10
1.10
2.20 0.45 -0.45 0.55 -0.82 0.021
58 JKS 19.90 20 Sep '19 49 20.00 P
C
0.710
0.678
1
2
1.95
1.85
3.80 19.00
21.00
P
C
0.713
0.653
3
6
1.65
1.70
3.35 0.45 -0.45 0.55 -0.82 0.021
59 PINS 33.57 6 Sep '19 35 33.50 P
C
0.571
0.527
39
5
2.20
2.05
4.25 33.00
34.00
P
C
0.567
0.511
21
25
2.20
2.05
4.25 (0.00)  0 0.50  0 0.021
60 KGC 4.57 15 Nov '19 105 5.00 P
C
0.482
0.482
20
55
0.69
0.29
0.98 4.50
5.50
P
C
0.464
0.480
58
86
0.43
0.21
0.64 0.34 -0.34 0.16 -2.12 0.021
61 BYD 26.10 20 Sep '19 49 26.00 P
C
0.317
0.340
41
79
1.10
1.25
2.35 25.00
27.00
P
C
0.329
0.307
156
5
0.85
0.95
1.80 0.55 -0.55 0.45 -1.22 0.021
62 BOX 15.54 20 Sep '19 49 15.00 P
C
0.471
0.473
128
30
0.75
1.25
2.00 14.00
17.00
P
C
0.472
0.452
2
41
0.50
0.60
1.10 0.90 -0.90 1.10 -0.82 0.020
63 RIO 53.28 20 Sep '19 49 55.00 P
C
0.389
0.199
4
38
3.80
0.80
4.60 50.00
57.50
P
C
0.345
0.223
23
18
1.40
0.45
1.85 2.75 -2.75 2.25 -1.22 0.020
64 BHGE 24.08 18 Oct '19 77 25.00 P
C
0.360
0.324
25
5
1.80
0.95
2.75 23.00
26.00
P
C
0.345
0.318
100
53
1.10
0.80
1.90 0.85 -0.85 1.15 -0.74 0.020
65 A 68.08 20 Sep '19 49 70.00 P
C
0.288
0.288
10
31
3.65
2.02
5.67 67.50
72.50
P
C
0.282
0.274
12
1
2.53
1.17
3.70 1.97 -1.97 0.53 -3.72 0.020
66 BHP 52.05 20 Sep '19 49 52.50 P
C
0.363
0.239
154
80
2.88
1.34
4.22 50.00
55.00
P
C
0.353
0.230
49
246
1.75
0.74
2.49 1.73 -1.73 0.77 -2.25 0.020
67 IQ 17.46 6 Sep '19 35 17.00 P
C
0.586
0.589
1
4
1.00
1.47
2.47 16.50
17.50
P
C
0.587
0.568
1
1
0.83
1.29
2.12 0.35 -0.35 0.15 -2.33 0.020
68 WSM 64.04 20 Sep '19 49 62.50 P
C
0.390
0.408
11
10
2.80
4.40
7.20 60.00
65.00
P
C
0.401
0.378
7
40
2.00
3.40
5.40 1.80 -1.80 0.70 -2.57 0.020
69 BYD 26.10 20 Sep '19 49 26.00 P
C
0.317
0.340
41
79
1.10
1.25
2.35 25.00
28.00
P
C
0.329
0.308
156
19
0.85
0.60
1.45 0.90 -0.90 1.10 -0.82 0.020
70 OMC 78.57 20 Sep '19 49 77.50 P
C
0.229
0.211
1
3
1.95
2.70
4.65 75.00
82.50
P
C
0.233
0.188
11
1,005
1.25
0.85
2.10 2.55 -2.55 2.45 -1.04 0.019
71 TAL 32.55 15 Nov '19 105 33.00 P
C
0.405
0.424
32
17
2.95
2.70
5.65 32.00
34.00
P
C
0.410
0.400
22
1
2.60
2.40
5.00 0.65 -0.65 0.35 -1.86 0.019
72 GDDY 70.42 20 Sep '19 49 70.00 P
C
0.278
0.306
33
102
2.55
3.00
5.55 67.50
75.00
P
C
0.289
0.276
33
3
1.80
1.40
3.20 2.35 -2.35 2.65 -0.89 0.019
73 SIL 27.64 20 Sep '19 49 27.00 P
C
0.313
0.332
4
25
0.85
1.60
2.45 26.00
28.00
P
C
0.297
0.329
1
12
0.60
1.25
1.85 0.60 -0.60 0.40 -1.50 0.019
74 BHGE 24.08 18 Oct '19 77 25.00 P
C
0.360
0.324
25
5
1.80
0.95
2.75 24.00
26.00
P
C
0.347
0.318
1
53
1.55
0.80
2.35 0.40 -0.40 0.60 -0.67 0.018
75 BHGE 24.08 18 Oct '19 77 24.00 P
C
0.347
0.340
1
3
1.40
1.40
2.80 23.00
25.00
P
C
0.345
0.324
100
5
1.10
1.15
2.25 0.55 -0.55 0.45 -1.22 0.018
76 MDR 5.38 20 Sep '19 49 5.00 P
C
0.824
0.808
842
166
0.40
0.75
1.15 4.00
7.00
P
C
0.849
0.765
205
127
0.15
0.25
0.40 0.75 -0.75 1.25 -0.60 0.018
77 BBBY 9.20 20 Sep '19 49 9.00 P
C
0.677
0.606
190
375
0.77
0.86
1.63 8.00
11.00
P
C
0.679
0.586
67
48
0.43
0.27
0.70 0.93 -0.93 1.07 -0.87 0.018
78 FSLY 18.94 20 Sep '19 49 20.00 P
C
0.861
0.919
5
77
2.85
1.80
4.65 17.50
22.50
P
C
0.878
0.883
5
50
1.85
1.30
3.15 1.50 -1.50 1.00 -1.50 0.018
79 BIG 24.79 18 Oct '19 77 25.00 P
C
0.540
0.504
6
31
2.40
2.00
4.40 22.50
27.50
P
C
0.557
0.469
28
3
1.45
1.30
2.75 1.65 -1.65 0.85 -1.94 0.018
80 MJ 28.33 20 Sep '19 49 28.00 P
C
0.403
0.309
16
68
1.35
1.40
2.75 27.00
30.00
P
C
0.391
0.302
7
155
1.05
0.70
1.75 1.00 -1.00 1.00 -1.00 0.018
81 EWH 24.08 20 Sep '19 49 24.00 P
C
0.212
0.215
62
1
0.65
0.70
1.35 23.00
25.00
P
C
0.226
0.183
216
21
0.40
0.35
0.75 0.60 -0.60 0.40 -1.50 0.018
82 HAL 21.00 6 Sep '19 35 21.00 P
C
0.433
0.404
10
15
1.01
0.99
2.00 20.00
22.00
P
C
0.439
0.381
36
1
0.72
0.65
1.37 0.63 -0.63 0.37 -1.70 0.017
83 GUSH 4.17 20 Sep '19 49 4.00 P
C
1.066
1.114
101
351
0.50
0.70
1.20 3.00
5.00
P
C
1.130
1.033
6
883
0.20
0.40
0.60 0.60 -0.60 0.40 -1.50 0.017
84 TSM 41.65 20 Sep '19 49 41.00 P
C
0.267
0.272
11
14
1.20
1.85
3.05 40.00
43.00
P
C
0.268
0.255
1,065
63
1.00
1.05
2.05 1.00 -1.00 1.00 -1.00 0.017
85 TSM 41.65 20 Sep '19 49 41.00 P
C
0.267
0.272
11
14
1.20
1.85
3.05 40.00
42.00
P
C
0.268
0.255
1,065
416
1.00
1.50
2.50 0.55 -0.55 0.45 -1.22 0.016
86 WELL 84.76 20 Sep '19 49 85.00 P
C
0.224
0.165
20
18
2.75
1.85
4.60 82.50
87.50
P
C
0.219
0.154
63
8
1.85
1.10
2.95 1.65 -1.65 0.85 -1.94 0.016
87 SPXU 28.06 20 Sep '19 49 29.00 P
C
0.525
0.524
20
422
2.50
1.60
4.10 28.00
30.00
P
C
0.461
0.572
7
18
2.05
1.60
3.65 0.45 -0.45 0.55 -0.82 0.016
88 BBBY 9.20 13 Sep '19 42 9.00 P
C
0.649
0.597
7
30
0.69
0.80
1.49 8.00
10.00
P
C
0.650
0.580
1
3
0.40
0.45
0.85 0.64 -0.64 0.36 -1.78 0.016
89 HBI 15.16 20 Sep '19 49 16.00 P
C
0.359
0.302
17
65
1.25
0.30
1.55 15.00
17.00
P
C
0.354
0.291
106
52
0.75
0.15
0.90 0.65 -0.65 0.35 -1.86 0.016
90 VTR 68.83 20 Sep '19 49 67.50 P
C
0.199
0.232
125
62
1.30
2.75
4.05 65.00
72.50
P
C
0.227
0.189
1,214
11
0.85
0.80
1.65 2.40 -2.40 2.60 -0.92 0.015
91 CROX 24.49 20 Sep '19 49 24.00 P
C
0.427
0.449
40
15
1.20
1.70
2.90 23.00
25.00
P
C
0.435
0.425
14
1
0.95
1.45
2.40 0.50 -0.50 0.50 -1.00 0.015
92 SLCA 11.68 20 Sep '19 49 12.00 P
C
0.717
0.696
11
30
1.35
1.00
2.35 11.00
13.00
P
C
0.702
0.695
28
57
0.95
0.75
1.70 0.65 -0.65 0.35 -1.86 0.015
93 GES 16.44 20 Sep '19 49 17.00 P
C
0.587
0.567
55
32
1.65
1.00
2.65 16.00
18.00
P
C
0.608
0.532
24
6
1.30
0.85
2.15 0.50 -0.50 0.50 -1.00 0.015
94 PPL 29.66 20 Sep '19 49 29.00 P
C
0.246
0.198
23
10
0.70
1.15
1.85 28.00
30.00
P
C
0.244
0.184
27
485
0.45
0.70
1.15 0.70 -0.70 0.30 -2.33 0.015
95 USO 11.48 6 Sep '19 35 11.00 P
C
0.344
0.343
308
15
0.26
0.72
0.98 10.50
12.00
P
C
0.364
0.308
3
11
0.16
0.25
0.41 0.57 -0.57 0.43 -1.33 0.015
96 PINS 33.57 6 Sep '19 35 33.50 P
C
0.571
0.527
39
5
2.20
2.05
4.25 33.00
34.50
P
C
0.567
0.517
21
1
2.20
1.80
4.00 0.25 -0.25 0.75 -0.33 0.015
97 VXX 25.64 6 Sep '19 35 26.00 P
C
0.781
0.739
89
83
2.63
2.14
4.77 25.00
26.50
P
C
0.753
0.753
114
3
2.07
2.05
4.12 0.65 -0.65 0.35 -1.86 0.015
98 OILU 18.08 20 Sep '19 49 19.00 P
C
0.925
0.973
4
35
2.85
2.00
4.85 17.00
20.00
P
C
0.973
0.909
5
52
2.10
1.80
3.90 0.95 -0.95 1.05 -0.90 0.015
99 ALL 104.51 18 Oct '19 77 100.00 P
C
0.206
0.193
33
3
1.96
6.25
8.21 97.50
110.00
P
C
0.217
0.168
23
26
1.44
1.34
2.78 5.43 -5.43 4.57 -1.19 0.015
100 WRK 36.85 20 Sep '19 49 37.50 P
C
0.353
0.272
18
78
2.05
1.10
3.15 35.00
40.00
P
C
0.350
0.261
11
2
1.15
0.50
1.65 1.50 -1.50 1.00 -1.50 0.014
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.