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 February 27, 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 ZIOP 2.96 18 Apr '19 50 3.00 P
C
1.007
0.727
50
197
0.30
0.20
0.50 2.50
3.50
P
C
0.826
0.674
20
200
0.25
0.30
0.55 (0.05) 0.05 0.55 0.09 0.235
2 NIO 9.85 18 Apr '19 50 10.00 P
C
1.972
0.733
19,082
9,435
2.85
0.95
3.80 8.00
11.00
P
C
1.749
0.809
6,985
4,775
1.50
0.80
2.30 1.50 -1.50 0.50 -3.00 0.147
3 FTR 2.96 17 May '19 79 3.00 P
C
1.137
1.244
286
748
0.55
0.50
1.05 2.00
4.00
P
C
1.234
1.006
660
171
0.30
0.40
0.70 0.35 -0.35 0.65 -0.54 0.141
4 NIO 9.85 17 May '19 79 10.00 P
C
1.747
0.609
2,917
5,069
3.10
1.00
4.10 8.00
11.00
P
C
1.562
0.698
2,934
211
1.75
0.90
2.65 1.45 -1.45 0.55 -2.64 0.096
5 NVAX 2.13 18 Apr '19 50 2.00 P
C
3.017
2.937
212
188
0.75
0.90
1.65 1.50
3.00
P
C
3.269
2.608
420
158
0.55
0.70
1.25 0.40 -0.40 0.60 -0.67 0.078
6 MDR 8.86 17 May '19 79 8.00 P
C
0.796
0.851
50
96
0.80
1.65
2.45 7.00
10.00
P
C
0.833
0.740
53
104
0.55
0.85
1.40 1.05 -1.05 0.95 -1.11 0.074
7 CLVS 29.48 18 Apr '19 50 30.00 P
C
0.833
0.880
9
261
3.70
3.30
7.00 28.00
31.00
P
C
0.784
0.856
20
8
2.95
3.20
6.15 0.85 -0.85 1.15 -0.74 0.073
8 SQQQ 11.42 18 Apr '19 50 12.00 P
C
0.542
0.542
1
304
1.20
0.65
1.85 10.00
13.00
P
C
0.415
0.604
40
192
0.20
0.50
0.70 1.15 -1.15 0.85 -1.35 0.064
9 ET 14.86 5 Apr '19 37 14.50 P
C
0.258
0.322
1
1
0.29
0.69
0.98 14.00
15.50
P
C
0.264
0.254
2
12
0.22
0.26
0.48 0.50 -0.50 0.50 -1.00 0.062
10 MYL 26.01 5 Apr '19 37 26.50 P
C
0.352
0.360
1
3
1.30
0.92
2.22 26.00
27.00
P
C
0.327
0.325
8
3
1.11
0.82
1.93 0.29 -0.29 0.21 -1.38 0.061
11 NTLA 15.43 18 Apr '19 50 17.50 P
C
0.873
0.901
1
24
3.10
1.10
4.20 15.00
20.00
P
C
0.854
0.859
160
39
1.90
0.85
2.75 1.45 -1.45 1.05 -1.38 0.061
12 ECA 6.89 18 Apr '19 50 7.00 P
C
0.513
0.569
22
103
0.55
0.50
1.05 6.00
8.00
P
C
0.506
0.515
1
503
0.20
0.20
0.40 0.65 -0.65 0.35 -1.86 0.061
13 QD 6.97 17 May '19 79 7.00 P
C
0.767
0.687
1
112
0.80
0.75
1.55 6.00
8.00
P
C
0.712
0.688
5
110
0.55
0.55
1.10 0.45 -0.45 0.55 -0.82 0.054
14 ET 14.86 5 Apr '19 37 14.50 P
C
0.258
0.322
1
1
0.29
0.69
0.98 14.00
15.00
P
C
0.264
0.264
2
2
0.22
0.48
0.70 0.28 -0.28 0.22 -1.27 0.052
15 GE 10.88 5 Apr '19 37 11.00 P
C
0.214
0.524
10
41
0.31
0.59
0.90 10.50
11.50
P
C
0.297
0.391
2
14
0.29
0.45
0.74 0.16 -0.16 0.34 -0.47 0.051
16 MDR 8.86 17 May '19 79 8.00 P
C
0.796
0.851
50
96
0.80
1.65
2.45 7.00
9.00
P
C
0.833
0.767
53
26
0.55
1.25
1.80 0.65 -0.65 0.35 -1.86 0.046
17 WATT 6.21 17 May '19 79 7.50 P
C
1.392
0.895
210
482
2.30
0.50
2.80 5.00
10.00
P
C
1.239
1.003
41
299
0.80
0.30
1.10 1.70 -1.70 0.80 -2.12 0.045
18 LOCO 15.04 18 Apr '19 50 15.00 P
C
0.405
0.430
81
64
0.80
0.90
1.70 14.00
17.00
P
C
0.435
0.355
306
1
0.55
0.35
0.90 0.80 -0.80 1.20 -0.67 0.045
19 TROX 12.02 18 Apr '19 50 12.00 P
C
0.728
0.742
90
25
1.20
1.25
2.45 11.00
13.00
P
C
0.720
0.709
203
45
0.85
0.95
1.80 0.65 -0.65 0.35 -1.86 0.042
20 NIO 9.85 18 Apr '19 50 10.00 P
C
1.972
0.733
19,082
9,435
2.85
0.95
3.80 9.00
11.00
P
C
1.855
0.809
14,166
4,775
2.15
0.80
2.95 0.85 -0.85 0.15 -5.67 0.042
21 MYL 26.01 5 Apr '19 37 26.50 P
C
0.352
0.360
1
3
1.30
0.92
2.22 25.50
27.00
P
C
0.349
0.325
10
3
0.97
0.82
1.79 0.43 -0.43 0.57 -0.75 0.039
22 KEM 19.38 18 Apr '19 50 19.00 P
C
0.445
0.476
4
21
1.00
1.45
2.45 18.00
21.00
P
C
0.463
0.421
13
29
0.75
0.75
1.50 0.95 -0.95 1.05 -0.90 0.037
23 ACB 7.54 5 Apr '19 37 8.00 P
C
0.792
0.843
38
64
0.95
0.50
1.45 7.50
8.50
P
C
0.767
0.832
20
29
0.85
0.50
1.35 0.10 -0.10 0.40 -0.25 0.036
24 TROX 12.02 18 Apr '19 50 12.00 P
C
0.728
0.742
90
25
1.20
1.25
2.45 11.00
14.00
P
C
0.720
0.715
203
2
0.85
0.70
1.55 0.90 -0.90 1.10 -0.82 0.036
25 NTLA 15.43 18 Apr '19 50 17.50 P
C
0.873
0.901
1
24
3.10
1.10
4.20 12.50
20.00
P
C
0.880
0.859
152
39
0.80
0.85
1.65 2.55 -2.55 2.45 -1.04 0.035
26 I 24.72 18 Apr '19 50 24.00 P
C
0.859
0.886
13
11
2.60
3.40
6.00 23.00
25.00
P
C
0.834
0.876
52
11
2.35
3.20
5.55 0.45 -0.45 0.55 -0.82 0.035
27 I 24.72 18 Apr '19 50 24.00 P
C
0.859
0.886
13
11
2.60
3.40
6.00 23.00
26.00
P
C
0.834
0.878
52
9
2.35
2.80
5.15 0.85 -0.85 1.15 -0.74 0.034
28 MDR 8.86 18 Apr '19 50 8.00 P
C
0.697
0.702
57
86
0.45
1.30
1.75 7.00
10.00
P
C
0.739
0.629
25
36
0.25
0.45
0.70 1.05 -1.05 0.95 -1.11 0.031
29 QD 6.97 17 May '19 79 7.00 P
C
0.767
0.687
1
112
0.80
0.75
1.55 5.00
8.00
P
C
0.735
0.688
2
110
0.25
0.55
0.80 0.75 -0.75 1.25 -0.60 0.031
30 ONCE 113.40 18 Apr '19 50 110.00 P
C
0.125
0.149
2,350
657
0.75
4.50
5.25 105.00
115.00
P
C
0.206
0.036
1
1,089
0.75
0.15
0.90 4.35 -4.35 0.65 -6.69 0.031
31 HTZ 19.59 18 Apr '19 50 19.00 P
C
0.520
0.548
1
76
1.15
1.80
2.95 18.00
21.00
P
C
0.528
0.510
227
29
0.85
1.00
1.85 1.10 -1.10 0.90 -1.22 0.030
32 VNOM 32.60 18 Apr '19 50 32.00 P
C
0.397
0.373
14
5
1.40
1.95
3.35 31.00
34.00
P
C
0.382
0.358
8
2
1.25
1.25
2.50 0.85 -0.85 1.15 -0.74 0.030
33 VNOM 32.60 18 Apr '19 50 32.00 P
C
0.397
0.373
14
5
1.40
1.95
3.35 31.00
33.00
P
C
0.382
0.359
8
2
1.25
1.70
2.95 0.40 -0.40 0.60 -0.67 0.029
34 HTZ 19.59 18 Apr '19 50 19.00 P
C
0.520
0.548
1
76
1.15
1.80
2.95 18.00
20.00
P
C
0.528
0.511
227
51
0.85
1.40
2.25 0.70 -0.70 0.30 -2.33 0.029
35 HEAR 16.07 18 Apr '19 50 17.50 P
C
1.152
0.845
15
26
3.40
1.40
4.80 15.00
20.00
P
C
1.099
0.870
43
94
2.05
0.90
2.95 1.85 -1.85 0.65 -2.85 0.029
36 CY 15.46 18 Apr '19 50 15.00 P
C
0.316
0.319
2
63
0.45
0.90
1.35 14.00
17.00
P
C
0.337
0.270
56
35
0.25
0.20
0.45 0.90 -0.90 1.10 -0.82 0.028
37 TDC 48.34 18 Apr '19 50 47.50 P
C
0.218
0.253
65
12
1.10
2.10
3.20 45.00
52.50
P
C
0.237
0.206
2
2
0.55
0.35
0.90 2.30 -2.30 2.70 -0.85 0.028
38 CGNX 54.06 17 May '19 79 50.00 P
C
0.364
0.388
4
2
1.75
6.00
7.75 45.00
60.00
P
C
0.391
0.335
5
10
0.80
1.40
2.20 5.55 -5.55 4.45 -1.25 0.026
39 ERIC 9.18 18 Apr '19 50 9.00 P
C
0.416
0.413
59
34
0.40
0.60
1.00 8.00
10.00
P
C
0.436
0.367
26
66
0.20
0.30
0.50 0.50 -0.50 0.50 -1.00 0.025
40 PLNT 58.45 18 Apr '19 50 57.50 P
C
0.293
0.320
141
198
1.90
3.10
5.00 55.00
62.50
P
C
0.292
0.296
13
62
1.35
1.25
2.60 2.40 -2.40 2.60 -0.92 0.025
41 EQT 18.31 18 Apr '19 50 19.00 P
C
0.410
0.455
2
14
1.40
0.85
2.25 18.00
20.00
P
C
0.411
0.428
2
5
1.05
0.60
1.65 0.60 -0.60 0.40 -1.50 0.025
42 GDXJ 32.75 5 Apr '19 37 32.50 P
C
0.259
0.279
1
1
0.88
1.19
2.07 32.00
33.00
P
C
0.249
0.265
9
1
0.75
1.08
1.83 0.24 -0.24 0.26 -0.92 0.024
43 MYL 26.01 5 Apr '19 37 26.00 P
C
0.327
0.370
8
2
1.05
1.17
2.22 25.50
27.00
P
C
0.349
0.325
10
3
0.97
0.82
1.79 0.43 -0.43 0.57 -0.75 0.024
44 SPXU 33.18 18 Apr '19 50 34.00 P
C
0.418
0.378
7
80
2.45
1.45
3.90 32.00
35.00
P
C
0.360
0.414
5
15
1.25
1.35
2.60 1.30 -1.30 0.70 -1.86 0.023
45 QD 6.97 17 May '19 79 6.00 P
C
0.712
0.733
5
300
0.35
1.25
1.60 5.00
7.00
P
C
0.735
0.687
2
112
0.25
1.00
1.25 0.35 -0.35 0.65 -0.54 0.023
46 TJX 51.56 18 Apr '19 50 50.00 P
C
0.187
0.211
96
1,559
0.70
2.40
3.10 48.75
55.00
P
C
0.195
0.181
61
65
0.50
0.35
0.85 2.25 -2.25 2.75 -0.82 0.022
47 QD 6.97 17 May '19 79 6.00 P
C
0.712
0.733
5
300
0.35
1.25
1.60 5.00
8.00
P
C
0.735
0.688
2
110
0.25
0.55
0.80 0.80 -0.80 1.20 -0.67 0.022
48 DOCU 55.54 18 Apr '19 50 55.00 P
C
0.418
0.441
5
112
3.00
3.70
6.70 52.50
60.00
P
C
0.429
0.408
20
59
2.20
1.80
4.00 2.70 -2.70 2.30 -1.17 0.021
49 USCR 40.70 18 Apr '19 50 40.00 P
C
0.415
0.433
6
21
2.05
2.70
4.75 37.50
45.00
P
C
0.436
0.392
23
21
1.30
1.05
2.35 2.40 -2.40 2.60 -0.92 0.020
50 TJX 51.56 18 Apr '19 50 50.00 P
C
0.187
0.211
96
1,559
0.70
2.40
3.10 48.75
52.50
P
C
0.195
0.184
61
8,994
0.50
1.05
1.55 1.55 -1.55 0.95 -1.63 0.019
51 YINN 24.09 18 Apr '19 50 24.00 P
C
0.614
0.635
18
73
2.05
2.10
4.15 23.00
26.00
P
C
0.628
0.602
35
7
1.75
1.50
3.25 0.90 -0.90 1.10 -0.82 0.019
52 ALRM 65.05 18 Apr '19 50 65.00 P
C
0.400
0.423
2
6
3.60
3.80
7.40 62.50
70.00
P
C
0.404
0.400
2
1
2.90
2.15
5.05 2.35 -2.35 2.65 -0.89 0.019
53 LEN 48.84 17 May '19 79 47.50 P
C
0.309
0.336
4
3
2.06
3.60
5.66 45.00
52.50
P
C
0.319
0.307
15
48
1.30
1.48
2.78 2.88 -2.88 2.12 -1.36 0.019
54 FIT 6.87 5 Apr '19 37 7.00 P
C
0.796
0.794
16
90
0.72
0.61
1.33 6.50
7.50
P
C
0.766
0.804
388
97
0.49
0.48
0.97 0.36 -0.36 0.14 -2.57 0.019
55 SPXU 33.18 18 Apr '19 50 33.00 P
C
0.388
0.369
4
13
1.75
1.80
3.55 32.00
34.00
P
C
0.360
0.378
5
80
1.25
1.60
2.85 0.70 -0.70 0.30 -2.33 0.019
56 AA 30.98 5 Apr '19 37 31.00 P
C
0.373
0.377
1
54
1.40
1.40
2.80 30.00
31.50
P
C
0.361
0.370
20
10
1.10
1.30
2.40 0.40 -0.40 0.60 -0.67 0.019
57 KDP 26.94 18 Apr '19 50 27.00 P
C
0.270
0.282
10
240
0.95
0.95
1.90 26.00
28.00
P
C
0.278
0.257
50
98
0.80
0.70
1.50 0.40 -0.40 0.60 -0.67 0.018
58 HEAR 16.07 18 Apr '19 50 17.50 P
C
1.152
0.845
15
26
3.40
1.40
4.80 12.50
20.00
P
C
1.109
0.870
77
94
1.00
0.90
1.90 2.90 -2.90 2.10 -1.38 0.018
59 PLAN 39.12 18 Apr '19 50 40.00 P
C
0.523
0.542
5
33
3.30
2.55
5.85 35.00
45.00
P
C
0.523
0.525
18
20
1.55
1.30
2.85 3.00 -3.00 2.00 -1.50 0.018
60 TEVA 17.00 17 May '19 79 17.00 P
C
0.368
0.413
270
41
1.12
1.25
2.37 16.00
18.00
P
C
0.379
0.385
25
4
0.75
0.84
1.59 0.78 -0.78 0.22 -3.55 0.017
61 DUK 89.28 18 Apr '19 50 87.50 P
C
0.137
0.162
15
120
1.00
3.10
4.10 85.00
92.50
P
C
0.153
0.130
16
69
0.55
0.65
1.20 2.90 -2.90 2.10 -1.38 0.016
62 PLNT 58.45 18 Apr '19 50 57.50 P
C
0.293
0.320
141
198
1.90
3.10
5.00 55.00
60.00
P
C
0.292
0.305
13
141
1.35
2.05
3.40 1.60 -1.60 0.90 -1.78 0.015
63 HZNP 21.85 18 Apr '19 50 21.00 P
C
0.488
0.526
5
31
1.10
1.95
3.05 20.00
23.00
P
C
0.505
0.494
54
27
0.90
1.30
2.20 0.85 -0.85 1.15 -0.74 0.015
64 RIO 58.52 18 Apr '19 50 60.00 P
C
0.351
0.167
6
65
3.70
0.80
4.50 57.50
62.50
P
C
0.323
0.180
6
1
2.35
0.40
2.75 1.75 -1.75 0.75 -2.33 0.015
65 JD 25.97 5 Apr '19 37 26.00 P
C
0.489
0.507
122
359
1.51
1.62
3.13 25.50
26.50
P
C
0.480
0.501
1
8
1.51
1.49
3.00 0.13 -0.13 0.37 -0.35 0.015
66 DRIP 10.93 18 Apr '19 50 11.00 P
C
0.989
0.936
3
10
1.55
1.40
2.95 9.00
12.00
P
C
0.927
0.983
1
5
0.65
1.25
1.90 1.05 -1.05 0.95 -1.11 0.015
67 CY 15.46 18 Apr '19 50 15.00 P
C
0.316
0.319
2
63
0.45
0.90
1.35 14.00
16.00
P
C
0.337
0.283
56
11
0.25
0.45
0.70 0.65 -0.65 0.35 -1.86 0.015
68 OHI 35.88 18 Apr '19 50 35.00 P
C
0.188
0.214
17
3
0.55
1.55
2.10 34.00
37.00
P
C
0.200
0.187
5
13
0.40
0.60
1.00 1.10 -1.10 0.90 -1.22 0.015
69 XRAY 41.24 18 Apr '19 50 41.00 P
C
0.339
0.349
8
49
1.75
2.05
3.80 40.00
42.00
P
C
0.337
0.337
1
5,410
1.60
1.75
3.35 0.45 -0.45 0.55 -0.82 0.015
70 SQQQ 11.42 17 May '19 79 11.00 P
C
0.495
0.479
1
45
0.80
1.20
2.00 10.00
12.00
P
C
0.423
0.536
1
44
0.35
0.95
1.30 0.70 -0.70 0.30 -2.33 0.014
71 TIVO 9.58 18 Apr '19 50 10.00 P
C
0.501
0.369
39
77
0.85
0.25
1.10 9.00
11.00
P
C
0.475
0.380
266
7
0.50
0.20
0.70 0.40 -0.40 0.60 -0.67 0.014
72 VALE 12.49 5 Apr '19 37 12.00 P
C
0.403
0.411
277
1
0.39
0.88
1.27 11.50
13.00
P
C
0.419
0.381
510
159
0.28
0.41
0.69 0.58 -0.58 0.42 -1.38 0.014
73 KHC 32.20 17 May '19 79 32.50 P
C
0.361
0.292
482
650
2.15
1.60
3.75 27.50
35.00
P
C
0.336
0.303
160
1,294
0.40
0.85
1.25 2.50 -2.50 2.50 -1.00 0.014
74 KNDI 7.97 18 Apr '19 50 7.00 P
C
0.848
0.850
2
4
0.50
1.20
1.70 6.00
9.00
P
C
0.943
0.741
10
138
0.30
0.60
0.90 0.80 -0.80 1.20 -0.67 0.014
75 PLNT 58.45 17 May '19 79 60.00 P
C
0.352
0.391
1
336
4.50
3.30
7.80 57.50
62.50
P
C
0.357
0.372
6
8
3.50
2.60
6.10 1.70 -1.70 0.80 -2.13 0.014
76 NEE 186.81 18 Apr '19 50 185.00 P
C
0.130
0.153
16
87
2.55
5.00
7.55 180.00
195.00
P
C
0.149
0.119
3
68
1.55
0.90
2.45 5.10 -5.10 4.90 -1.04 0.014
77 AMD 23.48 5 Apr '19 37 23.50 P
C
0.437
0.459
165
44
1.30
1.32
2.62 23.00
24.00
P
C
0.427
0.455
51
550
1.13
1.17
2.30 0.32 -0.32 0.18 -1.78 0.014
78 BEAT 72.68 18 Apr '19 50 70.00 P
C
0.421
0.429
3
75
3.00
5.80
8.80 65.00
80.00
P
C
0.438
0.398
27
12
1.75
1.85
3.60 5.20 -5.20 4.80 -1.08 0.014
79 KHC 32.20 17 May '19 79 32.50 P
C
0.361
0.292
482
650
2.15
1.60
3.75 30.00
35.00
P
C
0.337
0.303
2,287
1,294
1.05
0.85
1.90 1.85 -1.85 0.65 -2.85 0.014
80 AA 30.98 5 Apr '19 37 31.00 P
C
0.373
0.377
1
54
1.40
1.40
2.80 30.50
31.50
P
C
0.367
0.370
1
10
1.30
1.30
2.60 0.20 -0.20 0.30 -0.67 0.013
81 EL 157.05 18 Apr '19 50 155.00 P
C
0.212
0.233
15
3
3.70
6.30
10.00 150.00
165.00
P
C
0.228
0.204
78
8
2.45
2.05
4.50 5.50 -5.50 4.50 -1.22 0.013
82 AVAV 80.43 18 Apr '19 50 80.00 P
C
0.497
0.530
28
5
5.50
6.20
11.70 75.00
85.00
P
C
0.514
0.500
12
1
3.70
4.30
8.00 3.70 -3.70 1.30 -2.85 0.013
83 BOX 24.88 18 Apr '19 50 24.00 P
C
0.491
0.531
51
172
1.30
2.20
3.50 23.00
26.00
P
C
0.507
0.502
176
150
1.05
1.50
2.55 0.95 -0.95 1.05 -0.90 0.013
84 IMAX 22.66 18 Apr '19 50 23.00 P
C
0.320
0.336
1
35
1.15
0.90
2.05 22.00
24.00
P
C
0.327
0.316
1
17
0.85
0.65
1.50 0.55 -0.55 0.45 -1.22 0.013
85 MO 52.32 5 Apr '19 37 52.00 P
C
0.262
0.178
2
139
1.46
1.29
2.75 51.50
52.50
P
C
0.257
0.170
6
81
1.37
1.15
2.52 0.23 -0.23 0.27 -0.85 0.013
86 XRAY 41.24 18 Apr '19 50 41.00 P
C
0.339
0.349
8
49
1.75
2.05
3.80 40.00
43.00
P
C
0.337
0.339
1
25
1.60
1.45
3.05 0.75 -0.75 1.25 -0.60 0.013
87 VST 26.15 18 Apr '19 50 26.00 P
C
0.254
0.238
8
8
0.75
0.85
1.60 25.00
28.00
P
C
0.243
0.238
239
2
0.55
0.45
1.00 0.60 -0.60 1.40 -0.43 0.012
88 HPQ 23.85 18 Apr '19 50 24.00 P
C
0.277
0.234
9
59
0.95
0.75
1.70 23.00
25.00
P
C
0.273
0.226
109
141
0.61
0.40
1.01 0.69 -0.69 0.31 -2.23 0.012
89 CARS 24.70 18 Apr '19 50 25.00 P
C
0.451
0.475
26
141
1.65
1.55
3.20 22.50
27.50
P
C
0.458
0.456
133
5
0.80
0.85
1.65 1.55 -1.55 0.95 -1.63 0.012
90 NCLH 54.92 18 Apr '19 50 52.50 P
C
0.262
0.274
1
1
0.95
3.50
4.45 50.00
57.50
P
C
0.273
0.251
10
9
0.55
1.10
1.65 2.80 -2.80 2.20 -1.27 0.012
91 INTU 249.85 18 Apr '19 50 240.00 P
C
0.205
0.217
12
12
3.40
13.70
17.10 230.00
260.00
P
C
0.227
0.183
5
37
1.80
3.10
4.90 12.20 -12.20 7.80 -1.56 0.012
92 PLNT 58.45 17 May '19 79 57.50 P
C
0.357
0.389
6
28
3.20
4.50
7.70 55.00
62.50
P
C
0.362
0.372
11
8
2.45
2.60
5.05 2.65 -2.65 2.35 -1.13 0.012
93 TROX 12.02 18 Apr '19 50 13.00 P
C
0.738
0.709
59
45
1.80
0.80
2.60 11.00
14.00
P
C
0.720
0.715
203
2
0.85
0.70
1.55 1.05 -1.05 0.95 -1.11 0.012
94 KBH 23.14 18 Apr '19 50 23.00 P
C
0.365
0.392
10
11
1.14
1.38
2.52 22.00
25.00
P
C
0.379
0.367
1
7
0.80
0.62
1.42 1.10 -1.10 0.90 -1.22 0.012
95 PGR 72.71 18 Apr '19 50 75.00 P
C
0.204
0.204
3
2
3.20
1.20
4.40 72.50
77.50
P
C
0.202
0.194
3
7
2.25
0.70
2.95 1.45 -1.45 1.05 -1.38 0.011
96 NIO 9.85 17 May '19 79 10.00 P
C
1.747
0.609
2,917
5,069
3.10
1.00
4.10 9.00
11.00
P
C
1.647
0.698
1,397
211
2.45
0.90
3.35 0.75 -0.75 0.25 -3.00 0.011
97 ALRM 65.05 18 Apr '19 50 65.00 P
C
0.400
0.423
2
6
3.60
3.80
7.40 62.50
67.50
P
C
0.404
0.409
2
34
2.90
3.00
5.90 1.50 -1.50 1.00 -1.50 0.011
98 ALK 61.98 18 Apr '19 50 60.00 P
C
0.266
0.292
27
41
1.45
3.60
5.05 57.50
65.00
P
C
0.281
0.266
40
58
0.90
1.35
2.25 2.80 -2.80 2.20 -1.27 0.011
99 DRI 111.36 18 Apr '19 50 110.00 P
C
0.258
0.258
5
1
3.40
4.80
8.20 105.00
120.00
P
C
0.276
0.229
12
2
2.05
1.10
3.15 5.05 -5.05 4.95 -1.02 0.011
100 BOX 24.88 18 Apr '19 50 24.00 P
C
0.491
0.531
51
172
1.30
2.20
3.50 23.00
25.00
P
C
0.507
0.504
176
331
1.05
1.85
2.90 0.60 -0.60 0.40 -1.50 0.011
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.