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 April 29, 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 LABD 20.38 3 May '19 4 20.50 P
C
1.206
0.977
10
14
0.85
0.70
1.55 19.50
21.00
P
C
0.980
0.953
16
33
0.50
0.60
1.10 0.45 -0.45 0.55 -0.82 0.250
2 LABD 20.38 3 May '19 4 20.50 P
C
1.206
0.977
10
14
0.85
0.70
1.55 20.00
21.00
P
C
1.010
0.953
9
33
0.75
0.60
1.35 0.20 -0.20 0.30 -0.67 0.220
3 AMRN 19.22 3 May '19 4 19.50 P
C
1.130
1.080
28
629
0.87
0.70
1.57 19.00
20.00
P
C
1.009
1.043
566
877
0.82
0.56
1.38 0.19 -0.19 0.31 -0.61 0.158
4 COTY 10.86 17 May '19 18 10.50 P
C
0.736
0.789
254
100
0.45
0.80
1.25 10.00
11.50
P
C
0.781
0.591
553
3,804
0.42
0.45
0.87 0.38 -0.38 0.62 -0.61 0.154
5 NBEV 5.47 10 May '19 11 5.50 P
C
0.882
0.908
45
59
0.30
0.20
0.50 5.00
6.00
P
C
0.823
0.815
135
367
0.15
0.15
0.30 0.20 -0.20 0.30 -0.67 0.153
6 S 5.54 24 May '19 25 5.50 P
C
0.922
0.956
1
30
0.35
0.50
0.85 5.00
6.00
P
C
0.901
0.826
1
16
0.33
0.40
0.73 0.12 -0.12 0.38 -0.32 0.151
7 AMRN 19.22 3 May '19 4 19.50 P
C
1.130
1.080
28
629
0.87
0.70
1.57 18.50
20.00
P
C
1.028
1.043
1,359
877
0.52
0.56
1.08 0.49 -0.49 0.51 -0.96 0.139
8 AMRN 19.22 10 May '19 11 19.00 P
C
0.921
0.897
41
189
0.93
1.20
2.13 18.50
20.00
P
C
0.806
0.884
5
188
0.97
0.92
1.89 0.24 -0.24 0.76 -0.32 0.128
9 AMRN 19.22 10 May '19 11 19.00 P
C
0.921
0.897
41
189
0.93
1.20
2.13 18.50
19.50
P
C
0.806
0.884
5
3,837
0.97
1.13
2.10 0.03 -0.03 0.47 -0.06 0.128
10 ZAYO 30.71 21 Jun '19 53 30.00 P
C
0.531
0.541
196
43
1.85
2.75
4.60 27.50
35.00
P
C
0.564
0.394
44
7,093
1.35
0.55
1.90 2.70 -2.70 2.30 -1.17 0.114
11 CRTO 22.45 17 May '19 18 22.50 P
C
0.792
0.827
36
427
1.40
1.45
2.85 20.00
25.00
P
C
0.744
0.764
529
694
0.65
0.75
1.40 1.45 -1.45 1.05 -1.38 0.111
12 ARNC 20.70 10 May '19 11 21.00 P
C
0.562
0.618
25
4
0.79
0.46
1.25 20.00
21.50
P
C
0.539
0.531
37
5
0.57
0.60
1.17 0.08 -0.08 0.92 -0.09 0.110
13 GRUB 65.67 3 May '19 4 66.00 P
C
0.520
0.512
116
152
1.35
1.15
2.50 65.50
66.50
P
C
0.469
0.461
64
249
1.40
1.15
2.55 (0.05) 0.05 0.55 0.09 0.103
14 FLEX 10.80 3 May '19 4 10.50 P
C
1.138
1.173
19
165
0.35
0.66
1.01 10.00
11.00
P
C
1.100
1.118
7
42
0.24
0.43
0.67 0.34 -0.34 0.16 -2.13 0.093
15 ZAYO 30.71 17 May '19 18 30.00 P
C
0.786
0.801
886
1,005
1.75
2.50
4.25 27.50
35.00
P
C
0.898
0.596
853
13,540
1.15
0.45
1.60 2.65 -2.65 2.35 -1.13 0.093
16 COTY 10.86 17 May '19 18 11.00 P
C
0.722
0.690
2,567
8,623
0.73
0.54
1.27 10.50
11.50
P
C
0.736
0.591
254
3,804
0.65
0.45
1.10 0.17 -0.17 0.33 -0.52 0.085
17 CRON 17.01 31 May '19 32 17.00 P
C
0.814
0.665
19
11
1.43
1.32
2.75 16.50
18.00
P
C
0.725
0.670
38
103
1.21
0.98
2.19 0.56 -0.56 0.44 -1.27 0.084
18 ARNC 20.70 10 May '19 11 21.00 P
C
0.562
0.618
25
4
0.79
0.46
1.25 20.50
21.50
P
C
0.565
0.531
14
5
0.77
0.60
1.37 (0.12) 0.12 0.62 0.19 0.084
19 LL 13.08 17 May '19 18 13.50 P
C
0.908
0.907
2
18
1.15
0.75
1.90 13.00
14.00
P
C
0.858
0.874
145
2
1.05
0.70
1.75 0.15 -0.15 0.35 -0.43 0.084
20 HTZ 18.24 3 May '19 4 18.00 P
C
0.729
0.756
53
27
0.35
0.60
0.95 17.50
18.50
P
C
0.726
0.678
33
100
0.30
0.50
0.80 0.15 -0.15 0.35 -0.43 0.082
21 THC 23.79 3 May '19 4 24.00 P
C
1.346
1.246
114
131
1.35
1.05
2.40 23.50
24.50
P
C
1.246
1.264
66
119
1.15
1.05
2.20 0.20 -0.20 0.30 -0.67 0.082
22 WMB 28.29 3 May '19 4 28.00 P
C
0.370
0.418
72
5
0.28
0.57
0.85 27.50
29.00
P
C
0.385
0.322
20
36
0.18
0.18
0.36 0.49 -0.49 0.51 -0.96 0.081
23 YETI 35.50 3 May '19 4 35.50 P
C
1.655
1.506
10
54
2.20
2.10
4.30 35.00
36.00
P
C
1.558
1.523
169
164
2.20
2.20
4.40 (0.10) 0.10 0.60 0.17 0.079
24 LL 13.08 10 May '19 11 13.00 P
C
1.097
1.064
17
61
0.90
0.85
1.75 12.50
14.00
P
C
1.001
1.084
18
9
0.70
0.70
1.40 0.35 -0.35 0.65 -0.54 0.077
25 DWDP 37.96 3 May '19 4 37.50 P
C
0.491
0.592
82
132
0.53
0.99
1.52 37.00
38.50
P
C
0.511
0.495
18
50
0.44
0.65
1.09 0.43 -0.43 0.57 -0.75 0.076
26 JNUG 7.56 10 May '19 11 7.50 P
C
1.017
0.920
142
250
0.42
0.45
0.87 7.00
8.00
P
C
0.974
0.888
238
484
0.28
0.33
0.61 0.26 -0.26 0.24 -1.08 0.075
27 AVYA 18.91 21 Jun '19 53 17.50 P
C
0.622
0.615
2
3
0.90
2.40
3.30 15.00
22.50
P
C
0.657
0.506
2
42
0.55
0.50
1.05 2.25 -2.25 2.75 -0.82 0.074
28 GALT 4.48 17 May '19 18 5.00 P
C
1.320
0.975
21
13
0.55
0.10
0.65 4.00
6.00
P
C
0.820
1.402
20
30
0.15
0.25
0.40 0.25 -0.25 0.75 -0.33 0.073
29 MIME 52.74 17 May '19 18 50.00 P
C
0.604
0.667
246
394
1.45
4.30
5.75 45.00
60.00
P
C
0.636
0.563
189
145
0.55
0.70
1.25 4.50 -4.50 5.50 -0.82 0.073
30 PCG 23.42 3 May '19 4 23.50 P
C
0.980
0.918
17
127
0.86
0.76
1.62 23.00
24.00
P
C
0.886
0.941
289
302
0.70
0.71
1.41 0.21 -0.21 0.29 -0.72 0.071
31 DERM 11.70 17 May '19 18 12.00 P
C
0.803
0.822
24
2
0.75
0.55
1.30 11.00
13.00
P
C
0.894
0.660
1
40
0.60
0.40
1.00 0.30 -0.30 0.70 -0.43 0.071
32 YNDX 37.32 3 May '19 4 37.00 P
C
0.378
0.404
15
15
0.35
0.65
1.00 36.50
37.50
P
C
0.369
0.343
32
21
0.30
0.55
0.85 0.15 -0.15 0.35 -0.43 0.070
33 GRUB 65.67 3 May '19 4 66.00 P
C
0.520
0.512
116
152
1.35
1.15
2.50 65.00
66.50
P
C
0.502
0.461
781
249
1.20
1.15
2.35 0.15 -0.15 0.85 -0.18 0.070
34 AMC 15.50 10 May '19 11 15.50 P
C
0.653
0.699
2
66
0.65
0.65
1.30 15.00
16.50
P
C
0.635
0.647
5
101
0.55
0.35
0.90 0.40 -0.40 0.60 -0.67 0.069
35 CYOU 19.57 17 May '19 18 19.00 P
C
0.531
0.503
145
108
0.50
1.00
1.50 18.00
20.00
P
C
0.483
0.484
13
737
0.30
0.75
1.05 0.45 -0.45 0.55 -0.82 0.068
36 MGM 28.60 3 May '19 4 28.50 P
C
0.750
0.729
1,506
833
0.79
0.91
1.70 28.00
29.50
P
C
0.716
0.697
2,854
648
0.59
0.49
1.08 0.62 -0.62 0.38 -1.63 0.066
37 CRON 17.01 31 May '19 32 17.00 P
C
0.814
0.665
19
11
1.43
1.32
2.75 16.50
17.50
P
C
0.725
0.688
38
14
1.21
1.38
2.59 0.16 -0.16 0.34 -0.47 0.066
38 LB 25.81 10 May '19 11 25.50 P
C
0.362
0.425
87
49
0.45
0.80
1.25 25.00
26.50
P
C
0.371
0.351
36
49
0.35
0.40
0.75 0.50 -0.50 0.50 -1.00 0.065
39 SPWR 7.65 10 May '19 11 8.00 P
C
0.809
0.740
59
218
0.59
0.23
0.82 7.50
8.50
P
C
0.745
0.740
6
15
0.38
0.14
0.52 0.30 -0.30 0.20 -1.50 0.065
40 CYOU 19.57 17 May '19 18 19.00 P
C
0.531
0.503
145
108
0.50
1.00
1.50 18.00
21.00
P
C
0.483
0.487
13
49
0.30
0.45
0.75 0.75 -0.75 1.25 -0.60 0.065
41 SFIX 26.88 3 May '19 4 26.50 P
C
0.535
0.553
8
295
0.40
0.75
1.15 26.00
27.00
P
C
0.506
0.518
68
125
0.25
0.55
0.80 0.35 -0.35 0.15 -2.33 0.064
42 UPWK 19.81 17 May '19 18 20.00 P
C
0.683
0.677
7
3,332
1.20
1.00
2.20 17.50
22.50
P
C
0.659
0.637
71
50
0.40
0.40
0.80 1.40 -1.40 1.10 -1.27 0.064
43 IMMU 15.61 17 May '19 18 16.00 P
C
0.746
0.811
11
605
1.20
0.85
2.05 15.00
16.50
P
C
0.758
0.736
90
61
0.80
0.80
1.60 0.45 -0.45 0.55 -0.82 0.064
44 ETH 20.41 17 May '19 18 20.00 P
C
0.469
0.491
320
209
0.55
0.90
1.45 19.00
21.00
P
C
0.470
0.428
264
167
0.35
0.55
0.90 0.55 -0.55 0.45 -1.22 0.063
45 NTNX 42.66 3 May '19 4 43.00 P
C
0.444
0.509
17
32
0.85
0.55
1.40 42.00
43.50
P
C
0.445
0.445
13
54
0.60
0.55
1.15 0.25 -0.25 0.75 -0.33 0.062
46 XPO 66.82 17 May '19 18 65.00 P
C
0.633
0.662
365
70
2.80
4.50
7.30 62.50
70.00
P
C
0.644
0.589
29
208
2.05
2.30
4.35 2.95 -2.95 2.05 -1.44 0.061
47 DWDP 37.96 3 May '19 4 37.50 P
C
0.491
0.592
82
132
0.53
0.99
1.52 37.00
38.00
P
C
0.511
0.511
18
82
0.44
0.83
1.27 0.25 -0.25 0.25 -1.00 0.061
48 WW 18.47 3 May '19 4 18.00 P
C
1.738
1.765
102
162
1.00
1.50
2.50 17.50
19.00
P
C
1.717
1.726
54
344
1.00
1.25
2.25 0.25 -0.25 0.75 -0.33 0.060
49 MRO 17.15 3 May '19 4 17.00 P
C
0.831
0.816
374
8,160
0.49
0.65
1.14 16.50
18.00
P
C
0.823
0.764
225
17,668
0.32
0.24
0.56 0.58 -0.58 0.42 -1.38 0.060
50 YETI 35.50 3 May '19 4 36.00 P
C
1.638
1.523
97
164
2.40
1.90
4.30 35.00
36.50
P
C
1.558
1.542
169
62
2.20
2.00
4.20 0.10 -0.10 0.90 -0.11 0.060
51 BE 13.16 17 May '19 18 14.00 P
C
1.029
0.976
23
529
1.45
0.75
2.20 12.50
15.00
P
C
0.969
0.977
343
225
0.85
0.60
1.45 0.75 -0.75 0.75 -1.00 0.060
52 YETI 35.50 3 May '19 4 35.50 P
C
1.655
1.506
10
54
2.20
2.10
4.30 35.00
36.50
P
C
1.558
1.542
169
62
2.20
2.00
4.20 0.10 -0.10 0.90 -0.11 0.060
53 SSYS 23.22 3 May '19 4 23.00 P
C
1.178
1.282
3
21
1.00
1.25
2.25 22.50
24.00
P
C
1.210
1.191
120
15
0.95
0.95
1.90 0.35 -0.35 0.65 -0.54 0.059
54 OKE 68.62 3 May '19 4 69.00 P
C
0.348
0.376
21
56
1.00
0.75
1.75 68.00
69.50
P
C
0.325
0.339
1
656
0.85
0.75
1.60 0.15 -0.15 0.85 -0.18 0.059
55 CAH 47.44 3 May '19 4 47.50 P
C
0.350
0.305
3
252
0.55
0.50
1.05 47.00
48.00
P
C
0.301
0.295
19
2
0.45
0.40
0.85 0.20 -0.20 0.30 -0.67 0.059
56 EXEL 19.99 17 May '19 18 19.00 P
C
0.622
0.720
65
8
0.55
1.65
2.20 18.00
20.00
P
C
0.632
0.652
24
218
0.40
1.45
1.85 0.35 -0.35 0.65 -0.54 0.058
57 SPXU 28.24 17 May '19 18 29.00 P
C
0.376
0.334
3
30
1.25
0.45
1.70 27.00
30.00
P
C
0.288
0.364
15
20
0.30
0.40
0.70 1.00 -1.00 1.00 -1.00 0.058
58 SIG 22.89 3 May '19 4 22.50 P
C
0.671
0.422
58
55
0.40
0.55
0.95 22.00
23.50
P
C
0.644
0.392
121
23
0.30
0.20
0.50 0.45 -0.45 0.55 -0.82 0.057
59 TEVA 15.61 3 May '19 4 15.50 P
C
1.037
1.084
792
733
0.60
0.73
1.33 15.00
16.50
P
C
1.051
1.014
709
661
0.43
0.33
0.76 0.57 -0.57 0.43 -1.33 0.056
60 NTNX 42.66 3 May '19 4 43.00 P
C
0.444
0.509
17
32
0.85
0.55
1.40 42.50
43.50
P
C
0.451
0.445
60
54
0.80
0.55
1.35 0.05 -0.05 0.45 -0.11 0.056
61 WMB 28.29 3 May '19 4 28.00 P
C
0.370
0.418
72
5
0.28
0.57
0.85 27.50
28.50
P
C
0.385
0.347
20
57
0.18
0.34
0.52 0.33 -0.33 0.17 -1.94 0.056
62 HUYA 23.06 3 May '19 4 23.00 P
C
0.551
0.618
10
223
0.45
0.60
1.05 22.50
24.00
P
C
0.590
0.523
42
46
0.40
0.20
0.60 0.45 -0.45 0.55 -0.82 0.056
63 ERX 22.54 3 May '19 4 22.50 P
C
0.553
0.702
22
19
0.45
0.55
1.00 22.00
23.50
P
C
0.624
0.575
89
112
0.40
0.25
0.65 0.35 -0.35 0.65 -0.54 0.055
64 NAV 34.46 3 May '19 4 34.50 P
C
0.420
0.465
10
5
0.55
0.55
1.10 33.50
35.00
P
C
0.411
0.419
6
2
0.25
0.45
0.70 0.40 -0.40 0.60 -0.67 0.055
65 EOG 97.00 3 May '19 4 97.50 P
C
0.499
0.577
19
60
2.17
1.81
3.98 97.00
98.00
P
C
0.486
0.534
24
70
2.19
1.72
3.91 0.07 -0.07 0.43 -0.16 0.055
66 COTY 10.86 17 May '19 18 10.50 P
C
0.736
0.789
254
100
0.45
0.80
1.25 10.00
11.00
P
C
0.781
0.690
553
8,623
0.42
0.61
1.03 0.22 -0.22 0.28 -0.79 0.055
67 HTZ 18.24 3 May '19 4 18.00 P
C
0.729
0.756
53
27
0.35
0.60
0.95 17.50
19.00
P
C
0.726
0.705
33
55
0.30
0.30
0.60 0.35 -0.35 0.65 -0.54 0.054
68 CWH 15.12 17 May '19 18 16.00 P
C
0.695
0.572
1
59
1.35
0.40
1.75 15.00
17.00
P
C
0.637
0.576
8
16
0.90
0.25
1.15 0.60 -0.60 0.40 -1.50 0.054
69 UVXY 31.80 3 May '19 4 32.00 P
C
0.922
0.959
394
1,076
1.29
1.09
2.38 31.00
32.50
P
C
0.862
0.965
1,001
433
0.81
1.00
1.81 0.57 -0.57 0.43 -1.33 0.054
70 LOGI 41.94 17 May '19 18 41.00 P
C
0.415
0.462
100
171
0.95
2.00
2.95 40.00
43.00
P
C
0.406
0.418
58
104
0.80
1.15
1.95 1.00 -1.00 1.00 -1.00 0.054
71 AMC 15.50 10 May '19 11 15.50 P
C
0.653
0.699
2
66
0.65
0.65
1.30 15.00
16.00
P
C
0.635
0.663
5
111
0.55
0.55
1.10 0.20 -0.20 0.30 -0.67 0.053
72 ERX 22.54 3 May '19 4 22.50 P
C
0.553
0.702
22
19
0.45
0.55
1.00 22.00
23.00
P
C
0.624
0.578
89
198
0.40
0.45
0.85 0.15 -0.15 0.35 -0.43 0.052
73 MGM 28.60 7 Jun '19 39 28.50 P
C
0.348
0.332
66
4
1.03
1.26
2.29 28.00
29.00
P
C
0.322
0.305
1
20
1.04
1.13
2.17 0.12 -0.12 0.38 -0.32 0.052
74 HUYA 23.06 3 May '19 4 23.50 P
C
0.568
0.557
3
182
0.65
0.30
0.95 23.00
24.00
P
C
0.551
0.523
10
46
0.55
0.20
0.75 0.20 -0.20 0.30 -0.67 0.052
75 TEVA 15.61 3 May '19 4 15.50 P
C
1.037
1.084
792
733
0.60
0.73
1.33 15.00
16.00
P
C
1.051
1.019
709
984
0.43
0.50
0.93 0.40 -0.40 0.10 -4.00 0.051
76 CAH 47.44 3 May '19 4 47.50 P
C
0.350
0.305
3
252
0.55
0.50
1.05 46.50
48.00
P
C
0.310
0.295
5
2
0.30
0.40
0.70 0.35 -0.35 0.65 -0.54 0.050
77 CSIQ 20.03 3 May '19 4 20.00 P
C
0.436
0.436
14
55
0.30
0.30
0.60 19.50
20.50
P
C
0.429
0.394
254
51
0.20
0.20
0.40 0.20 -0.20 0.30 -0.67 0.050
78 ET 15.25 10 May '19 11 15.00 P
C
0.424
0.234
63
132
0.26
0.34
0.60 14.50
15.50
P
C
0.399
0.209
26
340
0.16
0.15
0.31 0.29 -0.29 0.21 -1.38 0.049
79 NTNX 42.66 3 May '19 4 42.50 P
C
0.451
0.488
60
3
0.65
0.80
1.45 42.00
43.50
P
C
0.445
0.445
13
54
0.60
0.55
1.15 0.30 -0.30 0.70 -0.43 0.049
80 UA 20.56 3 May '19 4 20.50 P
C
1.237
1.307
1
145
0.95
1.10
2.05 20.00
21.00
P
C
1.248
1.246
46
131
0.85
0.90
1.75 0.30 -0.30 0.20 -1.50 0.049
81 APA 33.22 3 May '19 4 33.00 P
C
0.612
0.655
31
42
0.70
0.91
1.61 32.50
34.00
P
C
0.598
0.620
57
61
0.57
0.59
1.16 0.45 -0.45 0.55 -0.82 0.049
82 DVN 32.72 3 May '19 4 32.50 P
C
0.746
0.768
202
71
0.89
1.12
2.01 32.00
33.00
P
C
0.716
0.750
28
258
0.73
0.91
1.64 0.37 -0.37 0.13 -2.85 0.049
83 CVNA 70.37 17 May '19 18 70.00 P
C
0.770
0.767
184
47
4.30
4.90
9.20 65.00
80.00
P
C
0.786
0.702
604
145
2.65
1.45
4.10 5.10 -5.10 4.90 -1.04 0.048
84 ESV 15.36 17 May '19 18 15.00 P
C
0.646
0.657
1
20
0.60
1.00
1.60 14.00
16.00
P
C
0.619
0.636
56
30
0.35
0.65
1.00 0.60 -0.60 0.40 -1.50 0.048
85 SYMC 24.33 10 May '19 11 24.50 P
C
0.588
0.599
12
3
0.90
0.82
1.72 24.00
25.00
P
C
0.566
0.573
215
1
0.87
0.74
1.61 0.11 -0.11 0.39 -0.28 0.048
86 CRON 17.01 10 May '19 11 17.00 P
C
0.761
0.718
66
380
0.84
0.81
1.65 16.50
17.50
P
C
0.743
0.688
110
227
0.70
0.68
1.38 0.27 -0.27 0.23 -1.17 0.048
87 HSY 124.31 3 May '19 4 124.00 P
C
0.187
0.202
22
29
0.57
1.02
1.59 123.00
125.00
P
C
0.182
0.159
50
14
0.50
0.77
1.27 0.32 -0.32 0.68 -0.47 0.048
88 DVN 32.72 3 May '19 4 32.50 P
C
0.746
0.768
202
71
0.89
1.12
2.01 32.00
33.50
P
C
0.716
0.751
28
95
0.73
0.72
1.45 0.56 -0.56 0.44 -1.27 0.047
89 HTZ 18.24 17 May '19 18 18.00 P
C
0.884
0.890
63
65
1.20
1.45
2.65 17.50
19.00
P
C
0.879
0.848
42
58
1.10
1.10
2.20 0.45 -0.45 0.55 -0.82 0.047
90 WW 18.47 3 May '19 4 18.50 P
C
1.732
1.758
139
164
1.30
1.25
2.55 17.50
19.00
P
C
1.717
1.726
54
344
1.00
1.25
2.25 0.30 -0.30 0.70 -0.43 0.047
91 KHC 33.27 3 May '19 4 33.00 P
C
0.360
0.349
830
948
0.35
0.50
0.85 32.50
33.50
P
C
0.336
0.327
112
679
0.20
0.40
0.60 0.25 -0.25 0.25 -1.00 0.046
92 ETH 20.41 17 May '19 18 20.00 P
C
0.469
0.491
320
209
0.55
0.90
1.45 19.00
22.00
P
C
0.470
0.445
264
26
0.35
0.30
0.65 0.80 -0.80 1.20 -0.67 0.046
93 MRCY 72.36 17 May '19 18 70.00 P
C
0.574
0.603
75
267
2.40
4.90
7.30 65.00
80.00
P
C
0.597
0.534
54
8
1.15
1.15
2.30 5.00 -5.00 5.00 -1.00 0.046
94 APA 33.22 3 May '19 4 33.00 P
C
0.612
0.655
31
42
0.70
0.91
1.61 32.50
33.50
P
C
0.598
0.623
57
91
0.57
0.79
1.36 0.25 -0.25 0.25 -1.00 0.046
95 YNDX 37.32 3 May '19 4 37.00 P
C
0.378
0.404
15
15
0.35
0.65
1.00 36.50
38.00
P
C
0.369
0.367
32
6
0.30
0.35
0.65 0.35 -0.35 0.65 -0.54 0.046
96 LB 25.81 10 May '19 11 25.50 P
C
0.362
0.425
87
49
0.45
0.80
1.25 25.00
26.00
P
C
0.371
0.371
36
47
0.35
0.65
1.00 0.25 -0.25 0.25 -1.00 0.045
97 AMAG 11.55 17 May '19 18 11.00 P
C
0.745
0.770
21
1
0.45
1.00
1.45 10.00
13.00
P
C
0.764
0.706
5
11
0.25
0.30
0.55 0.90 -0.90 1.10 -0.82 0.045
98 GT 19.19 10 May '19 11 19.00 P
C
0.370
0.262
1
19
0.35
0.40
0.75 18.50
19.50
P
C
0.339
0.248
2
150
0.25
0.25
0.50 0.25 -0.25 0.25 -1.00 0.045
99 YY 84.28 3 May '19 4 84.50 P
C
0.422
0.431
2
44
1.40
1.05
2.45 84.00
85.00
P
C
0.374
0.434
12
43
1.55
1.25
2.80 (0.35) 0.35 0.85 0.41 0.045
100 SFIX 26.88 3 May '19 4 26.50 P
C
0.535
0.553
8
295
0.40
0.75
1.15 26.00
27.50
P
C
0.506
0.538
68
106
0.25
0.40
0.65 0.50 -0.50 0.50 -1.00 0.044
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.