Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 July 5, 2017. 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 UVXY 9.96 4 Aug '17 30 10.00 P
C
1.430
1.331
29
459
1.49
1.40
2.89 9.00
10.50
P
C
1.240
1.381
67
57
0.97
1.44
2.41 0.48 -0.48 0.52 -0.92 0.139
2 UVXY 9.96 4 Aug '17 30 9.50 P
C
1.356
1.337
114
15
1.15
1.47
2.62 9.00
10.00
P
C
1.240
1.331
67
459
0.97
1.58
2.55 0.07 -0.07 0.43 -0.16 0.123
3 UVXY 9.96 4 Aug '17 30 9.50 P
C
1.356
1.337
114
15
1.15
1.47
2.62 9.00
10.50
P
C
1.240
1.381
67
57
0.97
1.44
2.41 0.21 -0.21 0.79 -0.27 0.072
4 AMD 13.19 4 Aug '17 30 13.00 P
C
0.795
0.808
126
249
1.05
1.26
2.31 12.50
13.50
P
C
0.758
0.793
17
160
0.89
1.12
2.01 0.30 -0.30 0.20 -1.50 0.051
5 VXX 12.92 4 Aug '17 30 13.00 P
C
0.655
0.645
166
139
0.99
0.90
1.89 12.00
13.50
P
C
0.560
0.696
253
267
0.44
0.80
1.24 0.65 -0.65 0.35 -1.86 0.044
6 RIO 43.29 18 Aug '17 44 45.00 P
C
0.385
0.254
37
32
3.20
0.80
4.00 40.00
47.50
P
C
0.343
0.253
177
2
0.80
0.35
1.15 2.85 -2.85 2.15 -1.33 0.043
7 TLRD 11.58 18 Aug '17 44 11.00 P
C
0.534
0.589
71
6
0.55
1.10
1.65 10.00
12.50
P
C
0.518
0.564
199
49
0.25
0.60
0.85 0.80 -0.80 0.70 -1.14 0.042
8 VXX 12.92 11 Aug '17 37 13.00 P
C
0.657
0.638
5
230
1.10
1.00
2.10 12.00
13.50
P
C
0.571
0.688
43
7
0.53
0.91
1.44 0.66 -0.66 0.34 -1.94 0.037
9 ETP 20.44 18 Aug '17 44 20.00 P
C
0.273
0.342
3
9
0.75
0.85
1.60 19.00
21.00
P
C
0.286
0.295
62
73
0.45
0.50
0.95 0.65 -0.65 0.35 -1.86 0.034
10 AMD 13.19 4 Aug '17 30 13.00 P
C
0.795
0.808
126
249
1.05
1.26
2.31 12.50
14.00
P
C
0.758
0.811
17
140
0.89
0.94
1.83 0.48 -0.48 0.52 -0.92 0.033
11 DUK 83.29 18 Aug '17 44 85.00 P
C
0.193
0.119
14
83
2.90
0.65
3.55 82.50
87.50
P
C
0.168
0.111
71
6
1.65
0.20
1.85 1.70 -1.70 0.80 -2.13 0.033
12 PBF 22.27 18 Aug '17 44 22.00 P
C
0.458
0.378
12
20
1.15
1.25
2.40 21.00
24.00
P
C
0.448
0.355
2
10
0.85
0.55
1.40 1.00 -1.00 1.00 -1.00 0.033
13 RIO 43.29 18 Aug '17 44 45.00 P
C
0.385
0.254
37
32
3.20
0.80
4.00 42.50
47.50
P
C
0.354
0.253
1,754
2
1.75
0.35
2.10 1.90 -1.90 0.60 -3.17 0.032
14 OAS 8.03 18 Aug '17 44 8.00 P
C
0.728
0.708
121
128
0.70
0.75
1.45 7.00
9.00
P
C
0.730
0.674
16
135
0.40
0.45
0.85 0.60 -0.60 0.40 -1.50 0.032
15 SPG 158.23 18 Aug '17 44 155.00 P
C
0.226
0.271
186
2
3.95
6.45
10.40 150.00
165.00
P
C
0.235
0.231
148
56
2.53
2.00
4.53 5.87 -5.87 4.13 -1.42 0.030
16 STLD 36.48 18 Aug '17 44 36.00 P
C
0.360
0.388
50
43
1.50
2.05
3.55 35.00
38.00
P
C
0.359
0.361
8
89
1.25
1.35
2.60 0.95 -0.95 1.05 -0.90 0.029
17 DUK 83.29 18 Aug '17 44 85.00 P
C
0.193
0.119
14
83
2.90
0.65
3.55 80.00
87.50
P
C
0.172
0.111
22
6
0.80
0.20
1.00 2.55 -2.55 2.45 -1.04 0.029
18 OAS 8.03 18 Aug '17 44 8.00 P
C
0.728
0.708
121
128
0.70
0.75
1.45 7.00
10.00
P
C
0.730
0.679
16
10
0.40
0.25
0.65 0.80 -0.80 1.20 -0.67 0.027
19 PTEN 20.22 18 Aug '17 44 20.00 P
C
0.434
0.444
60
53
1.05
1.30
2.35 19.00
22.00
P
C
0.448
0.405
7
5
0.75
0.55
1.30 1.05 -1.05 0.95 -1.11 0.025
20 OHI 33.06 18 Aug '17 44 33.00 P
C
0.230
0.267
43
108
1.30
0.85
2.15 32.00
35.00
P
C
0.248
0.225
29
5
1.00
0.35
1.35 0.80 -0.80 1.20 -0.67 0.025
21 PAYX 57.49 18 Aug '17 44 55.00 P
C
0.179
0.210
103
34
0.55
2.75
3.30 52.50
60.00
P
C
0.209
0.156
2
2
0.30
0.35
0.65 2.65 -2.65 2.35 -1.13 0.024
22 M 23.52 11 Aug '17 37 23.50 P
C
0.429
0.472
11
21
1.16
1.20
2.36 23.00
24.00
P
C
0.439
0.439
2
263
1.14
1.27
2.41 (0.05) 0.05 0.55 0.09 0.024
23 STLD 36.48 18 Aug '17 44 36.00 P
C
0.360
0.388
50
43
1.50
2.05
3.55 35.00
37.00
P
C
0.359
0.367
8
27
1.25
1.80
3.05 0.50 -0.50 0.50 -1.00 0.023
24 UVXY 9.96 4 Aug '17 30 10.00 P
C
1.430
1.331
29
459
1.49
1.40
2.89 9.50
10.50
P
C
1.356
1.381
114
57
1.29
1.44
2.73 0.16 -0.16 0.34 -0.47 0.023
25 EXEL 24.97 18 Aug '17 44 25.00 P
C
0.566
0.583
60
97
1.80
1.80
3.60 23.00
26.00
P
C
0.582
0.545
5
7
1.20
1.60
2.80 0.80 -0.80 1.20 -0.67 0.023
26 EMR 59.32 18 Aug '17 44 57.50 P
C
0.216
0.255
3
3
1.10
2.75
3.85 55.00
62.50
P
C
0.240
0.209
11
15
0.60
0.55
1.15 2.70 -2.70 2.30 -1.17 0.022
27 CY 13.59 18 Aug '17 44 13.00 P
C
0.458
0.486
2
36
0.50
1.15
1.65 12.00
15.00
P
C
0.495
0.427
2
60
0.35
0.40
0.75 0.90 -0.90 1.10 -0.82 0.022
28 RIO 43.29 18 Aug '17 44 42.50 P
C
0.354
0.264
1,754
98
1.70
1.95
3.65 40.00
47.50
P
C
0.343
0.253
177
2
0.80
0.35
1.15 2.50 -2.50 2.50 -1.00 0.021
29 OHI 33.06 18 Aug '17 44 33.00 P
C
0.230
0.267
43
108
1.30
0.85
2.15 32.00
34.00
P
C
0.248
0.229
29
16
1.00
0.60
1.60 0.55 -0.55 0.45 -1.22 0.021
30 PAAS 16.08 18 Aug '17 44 17.00 P
C
0.402
0.410
9
15
1.40
0.50
1.90 16.00
18.00
P
C
0.401
0.389
75
19
0.90
0.35
1.25 0.65 -0.65 0.35 -1.86 0.021
31 ETP 20.44 18 Aug '17 44 20.00 P
C
0.273
0.342
3
9
0.75
0.85
1.60 19.00
22.00
P
C
0.286
0.308
62
51
0.45
0.25
0.70 0.90 -0.90 1.10 -0.82 0.021
32 PDCE 42.48 20 Oct '17 107 40.00 P
C
0.446
0.464
11
2
2.60
5.20
7.80 35.00
50.00
P
C
0.470
0.419
1
17
1.35
1.55
2.90 4.90 -4.90 5.10 -0.96 0.021
33 RIO 43.29 15 Sep '17 72 45.00 P
C
0.355
0.236
1
34
3.60
1.05
4.65 42.50
47.50
P
C
0.334
0.237
5
10
2.25
0.55
2.80 1.85 -1.85 0.65 -2.85 0.021
34 RIO 43.29 18 Aug '17 44 42.50 P
C
0.354
0.264
1,754
98
1.70
1.95
3.65 40.00
45.00
P
C
0.343
0.254
177
32
0.80
0.90
1.70 1.95 -1.95 0.55 -3.55 0.020
35 HP 54.34 18 Aug '17 44 55.00 P
C
0.348
0.403
10
26
3.20
2.15
5.35 52.50
57.50
P
C
0.361
0.369
14
28
2.20
1.45
3.65 1.70 -1.70 0.80 -2.13 0.020
36 SO 47.42 18 Aug '17 44 47.00 P
C
0.142
0.185
24
70
0.96
1.11
2.07 46.00
49.00
P
C
0.154
0.154
28
14
0.67
0.33
1.00 1.07 -1.07 0.93 -1.15 0.019
37 RIO 43.29 15 Sep '17 72 45.00 P
C
0.355
0.236
1
34
3.60
1.05
4.65 40.00
47.50
P
C
0.335
0.237
4
10
1.20
0.55
1.75 2.90 -2.90 2.10 -1.38 0.019
38 HBI 23.18 18 Aug '17 44 23.00 P
C
0.364
0.343
73
24
1.05
1.10
2.15 22.00
25.00
P
C
0.367
0.322
5,143
76
0.70
0.45
1.15 1.00 -1.00 1.00 -1.00 0.019
39 CHL 52.06 15 Sep '17 72 52.50 P
C
0.204
0.135
45
50
1.85
1.00
2.85 50.00
55.00
P
C
0.187
0.132
449
10
0.90
0.40
1.30 1.55 -1.55 0.95 -1.63 0.019
40 LB 54.11 18 Aug '17 44 55.00 P
C
0.456
0.407
70
3,437
3.80
2.50
6.30 52.50
57.50
P
C
0.461
0.383
427
57
2.75
1.70
4.45 1.85 -1.85 0.65 -2.85 0.019
41 HON 133.80 15 Sep '17 72 130.00 P
C
0.157
0.177
11
1
2.15
5.75
7.90 125.00
140.00
P
C
0.173
0.142
8
76
1.27
1.22
2.49 5.41 -5.41 4.59 -1.18 0.019
42 SPG 158.23 18 Aug '17 44 155.00 P
C
0.226
0.271
186
2
3.95
6.45
10.40 150.00
160.00
P
C
0.235
0.243
148
191
2.53
3.90
6.43 3.97 -3.97 1.03 -3.85 0.019
43 TMF 20.78 18 Aug '17 44 20.00 P
C
0.333
0.321
2
246
0.55
1.30
1.85 19.00
22.00
P
C
0.339
0.296
2
11
0.40
0.50
0.90 0.95 -0.95 1.05 -0.90 0.018
44 EWZ 34.45 4 Aug '17 30 34.00 P
C
0.282
0.298
418
4
0.86
1.28
2.14 33.50
34.50
P
C
0.289
0.272
225
24
0.74
1.15
1.89 0.25 -0.25 0.25 -1.00 0.018
45 EXEL 24.97 18 Aug '17 44 24.00 P
C
0.591
0.553
10
5
1.35
2.25
3.60 23.00
26.00
P
C
0.582
0.545
5
7
1.20
1.60
2.80 0.80 -0.80 1.20 -0.67 0.017
46 ADSK 102.60 18 Aug '17 44 100.00 P
C
0.326
0.337
62
124
3.20
6.10
9.30 97.50
110.00
P
C
0.328
0.318
45
54
2.65
1.94
4.59 4.71 -4.71 5.29 -0.89 0.017
47 WFC 55.78 4 Aug '17 30 55.50 P
C
0.224
0.205
7
11
1.25
1.38
2.63 55.00
56.50
P
C
0.221
0.191
7
7
1.11
0.98
2.09 0.54 -0.54 0.46 -1.17 0.017
48 FL 50.30 18 Aug '17 44 50.00 P
C
0.383
0.390
56
42
2.55
2.60
5.15 49.00
55.00
P
C
0.385
0.371
6
118
2.25
1.05
3.30 1.85 -1.85 3.15 -0.59 0.017
49 EXC 35.52 18 Aug '17 44 36.00 P
C
0.170
0.199
10
12
1.25
0.55
1.80 35.00
37.00
P
C
0.178
0.174
30
13
0.80
0.30
1.10 0.70 -0.70 0.30 -2.33 0.017
50 HBI 23.18 18 Aug '17 44 23.00 P
C
0.364
0.343
73
24
1.05
1.10
2.15 22.00
24.00
P
C
0.367
0.324
5,143
495
0.70
0.75
1.45 0.70 -0.70 0.30 -2.33 0.017
51 DUK 83.29 18 Aug '17 44 82.50 P
C
0.168
0.132
71
52
1.45
1.85
3.30 80.00
87.50
P
C
0.172
0.111
22
6
0.80
0.20
1.00 2.30 -2.30 2.70 -0.85 0.016
52 NCR 40.86 18 Aug '17 44 40.00 P
C
0.383
0.387
16
2
1.50
2.45
3.95 39.00
42.00
P
C
0.381
0.374
22
1
1.40
1.75
3.15 0.80 -0.80 1.20 -0.67 0.016
53 DLR 111.00 18 Aug '17 44 110.00 P
C
0.211
0.230
33
6
2.65
3.90
6.55 105.00
120.00
P
C
0.230
0.197
3
4
1.35
0.65
2.00 4.55 -4.55 5.45 -0.83 0.015
54 DUK 83.29 20 Oct '17 107 82.50 P
C
0.139
0.143
6
14
2.25
2.50
4.75 80.00
87.50
P
C
0.143
0.124
2
26
1.50
0.70
2.20 2.55 -2.55 2.45 -1.04 0.015
55 CXO 122.19 18 Aug '17 44 120.00 P
C
0.309
0.330
15
5
4.00
6.40
10.40 115.00
130.00
P
C
0.323
0.301
4
22
2.55
2.35
4.90 5.50 -5.50 4.50 -1.22 0.015
56 AMD 13.19 4 Aug '17 30 13.50 P
C
0.791
0.793
28
160
1.32
1.05
2.37 12.50
14.00
P
C
0.758
0.811
17
140
0.89
0.94
1.83 0.54 -0.54 0.46 -1.17 0.014
57 MU 30.51 4 Aug '17 30 30.50 P
C
0.418
0.411
1
66
1.39
1.39
2.78 30.00
31.50
P
C
0.420
0.395
14
136
1.25
1.10
2.35 0.43 -0.43 0.57 -0.75 0.014
58 NKE 57.56 4 Aug '17 30 57.50 P
C
0.172
0.197
4
10
1.06
1.27
2.33 57.00
58.50
P
C
0.169
0.186
11
15
0.95
0.90
1.85 0.48 -0.48 0.52 -0.92 0.014
59 GDXJ 32.55 4 Aug '17 30 32.50 P
C
0.349
0.352
6
6
1.22
1.26
2.48 32.00
33.00
P
C
0.341
0.346
1
1
1.09
1.13
2.22 0.26 -0.26 0.24 -1.08 0.014
60 WSM 48.07 18 Aug '17 44 47.50 P
C
0.318
0.297
21
21
1.80
1.95
3.75 45.00
50.00
P
C
0.305
0.295
37
30
1.00
1.15
2.15 1.60 -1.60 0.90 -1.78 0.014
61 EXEL 24.97 18 Aug '17 44 25.00 P
C
0.566
0.583
60
97
1.80
1.80
3.60 24.00
26.00
P
C
0.591
0.545
10
7
1.60
1.60
3.20 0.40 -0.40 0.60 -0.67 0.014
62 FRED 7.37 15 Sep '17 72 7.50 P
C
0.925
0.797
32
30
1.00
0.85
1.85 5.00
10.00
P
C
0.873
0.836
80
50
0.25
0.45
0.70 1.15 -1.15 1.35 -0.85 0.013
63 TJX 71.18 18 Aug '17 44 70.00 P
C
0.224
0.239
170
14
1.65
2.65
4.30 67.50
75.00
P
C
0.235
0.216
59
110
1.00
0.75
1.75 2.55 -2.55 2.45 -1.04 0.013
64 HBAN 13.80 20 Oct '17 107 13.00 P
C
0.249
0.269
24
33
0.40
1.17
1.57 12.00
15.00
P
C
0.275
0.229
60
9
0.20
0.27
0.47 1.10 -1.10 0.90 -1.22 0.013
65 GNC 8.58 18 Aug '17 44 10.00 P
C
0.930
0.807
20
25
1.90
0.45
2.35 7.50
12.50
P
C
0.852
0.872
26
1
0.60
0.25
0.85 1.50 -1.50 1.00 -1.50 0.013
66 TMF 20.78 18 Aug '17 44 20.00 P
C
0.333
0.321
2
246
0.55
1.30
1.85 19.00
21.00
P
C
0.339
0.302
2
2
0.40
0.90
1.30 0.55 -0.55 0.45 -1.22 0.013
67 CAVM 62.21 18 Aug '17 44 60.00 P
C
0.414
0.436
15
2
2.45
4.70
7.15 55.00
70.00
P
C
0.439
0.399
15
16
1.15
1.10
2.25 4.90 -4.90 5.10 -0.96 0.012
68 SQ 23.76 15 Sep '17 72 23.00 P
C
0.462
0.488
212
9
1.50
2.35
3.85 22.00
25.00
P
C
0.461
0.477
10
213
1.25
1.55
2.80 1.05 -1.05 0.95 -1.11 0.012
69 GLNG 23.12 18 Aug '17 44 22.50 P
C
0.569
0.574
48
25
1.40
2.00
3.40 20.00
25.00
P
C
0.595
0.536
104
300
0.75
1.10
1.85 1.55 -1.55 0.95 -1.63 0.012
70 VRX 17.14 4 Aug '17 30 17.00 P
C
0.625
0.661
10
8
1.10
1.26
2.36 16.50
18.00
P
C
0.632
0.643
20
26
0.95
0.95
1.90 0.46 -0.46 0.54 -0.85 0.012
71 BBT 46.14 18 Aug '17 44 46.00 P
C
0.192
0.210
33
35
1.27
1.22
2.49 45.00
48.00
P
C
0.203
0.187
210
10
0.93
0.50
1.43 1.06 -1.06 0.94 -1.13 0.012
72 VRX 17.14 4 Aug '17 30 17.00 P
C
0.625
0.661
10
8
1.10
1.26
2.36 16.50
17.50
P
C
0.632
0.643
20
4
0.95
1.16
2.11 0.25 -0.25 0.25 -1.00 0.012
73 C 68.45 4 Aug '17 30 68.50 P
C
0.219
0.212
18
36
1.72
1.49
3.21 67.50
69.00
P
C
0.218
0.202
3
6
1.40
1.41
2.81 0.40 -0.40 0.60 -0.67 0.012
74 XLE 64.83 15 Sep '17 72 64.50 P
C
0.221
0.193
12
4
2.25
2.28
4.53 64.00
65.50
P
C
0.219
0.184
24
15
2.18
1.89
4.07 0.46 -0.46 0.54 -0.85 0.012
75 IDTI 25.44 18 Aug '17 44 25.00 P
C
0.419
0.449
20
5
1.20
1.70
2.90 24.00
27.00
P
C
0.443
0.414
4
4
0.95
0.95
1.90 1.00 -1.00 1.00 -1.00 0.012
76 FTNT 38.63 18 Aug '17 44 38.00 P
C
0.378
0.390
10
1
1.60
2.20
3.80 37.00
39.00
P
C
0.379
0.377
19
101
1.40
1.90
3.30 0.50 -0.50 0.50 -1.00 0.011
77 DKS 40.49 18 Aug '17 44 40.00 P
C
0.366
0.380
10
15
1.70
2.30
4.00 39.00
42.00
P
C
0.375
0.360
6
8
1.45
1.50
2.95 1.05 -1.05 0.95 -1.11 0.011
78 NUAN 17.34 18 Aug '17 44 17.00 P
C
0.349
0.391
92
10
0.60
1.00
1.60 16.00
19.00
P
C
0.378
0.351
103
9
0.40
0.35
0.75 0.85 -0.85 1.15 -0.74 0.011
79 TOT 48.93 18 Aug '17 44 47.50 P
C
0.186
0.211
94
3
0.60
2.15
2.75 45.00
52.50
P
C
0.212
0.173
26
237
0.25
0.25
0.50 2.25 -2.25 2.75 -0.82 0.011
80 SO 47.42 18 Aug '17 44 48.00 P
C
0.135
0.171
139
20
1.53
0.60
2.13 47.00
49.00
P
C
0.142
0.154
24
14
1.06
0.33
1.39 0.74 -0.74 0.26 -2.85 0.011
81 XPO 64.07 18 Aug '17 44 60.00 P
C
0.430
0.456
1
1
1.75
5.90
7.65 55.00
70.00
P
C
0.469
0.407
3
15
1.00
1.55
2.55 5.10 -5.10 4.90 -1.04 0.010
82 CMA 74.43 18 Aug '17 44 72.50 P
C
0.271
0.288
212
1
1.82
3.90
5.72 70.00
77.50
P
C
0.284
0.264
14
1
1.21
1.58
2.79 2.93 -2.93 2.07 -1.42 0.010
83 TSCO 53.00 18 Aug '17 44 50.00 P
C
0.362
0.384
57
37
1.30
4.30
5.60 45.00
60.00
P
C
0.401
0.335
2
140
0.55
0.60
1.15 4.45 -4.45 5.55 -0.80 0.010
84 CTL 23.74 15 Sep '17 72 23.00 P
C
0.337
0.274
114
10
1.00
1.50
2.50 22.00
25.00
P
C
0.340
0.261
22
2,033
0.70
0.70
1.40 1.10 -1.10 0.90 -1.22 0.010
85 PTEN 20.22 18 Aug '17 44 20.00 P
C
0.434
0.444
60
53
1.05
1.30
2.35 19.00
21.00
P
C
0.448
0.420
7
50
0.75
0.90
1.65 0.70 -0.70 0.30 -2.33 0.010
86 FTNT 38.63 18 Aug '17 44 38.00 P
C
0.378
0.390
10
1
1.60
2.20
3.80 37.00
40.00
P
C
0.379
0.379
19
35
1.40
1.55
2.95 0.85 -0.85 1.15 -0.74 0.010
87 INTC 34.34 11 Aug '17 37 34.00 P
C
0.223
0.259
1
36
0.91
1.12
2.03 33.50
35.00
P
C
0.233
0.239
30
201
0.76
0.68
1.44 0.59 -0.59 0.41 -1.44 0.010
88 XPO 64.07 18 Aug '17 44 60.00 P
C
0.430
0.456
1
1
1.75
5.90
7.65 55.00
65.00
P
C
0.469
0.408
3
24
1.00
3.30
4.30 3.35 -3.35 1.65 -2.03 0.010
89 GM 35.01 4 Aug '17 30 35.00 P
C
0.224
0.236
2
50
0.86
0.90
1.76 34.50
35.50
P
C
0.226
0.224
50
90
0.69
0.71
1.40 0.36 -0.36 0.14 -2.57 0.010
90 CASY 105.01 18 Aug '17 44 105.00 P
C
0.202
0.216
20
7
2.90
2.85
5.75 100.00
110.00
P
C
0.214
0.195
75
22
1.35
1.25
2.60 3.15 -3.15 1.85 -1.70 0.010
91 C 68.45 4 Aug '17 30 68.50 P
C
0.219
0.212
18
36
1.72
1.49
3.21 68.00
69.00
P
C
0.220
0.202
7
6
1.62
1.41
3.03 0.18 -0.18 0.32 -0.56 0.009
92 WSM 48.07 18 Aug '17 44 47.50 P
C
0.318
0.297
21
21
1.80
1.95
3.75 45.00
52.50
P
C
0.305
0.300
37
2
1.00
0.55
1.55 2.20 -2.20 2.80 -0.79 0.009
93 PAAS 16.08 18 Aug '17 44 17.00 P
C
0.402
0.410
9
15
1.40
0.50
1.90 15.00
18.00
P
C
0.413
0.389
14
19
0.50
0.35
0.85 1.05 -1.05 0.95 -1.11 0.009
94 NKE 57.56 11 Aug '17 37 58.00 P
C
0.175
0.192
5
8
1.41
1.16
2.57 57.00
58.50
P
C
0.172
0.185
41
4
1.06
1.02
2.08 0.49 -0.49 0.51 -0.96 0.009
95 IPHI 34.18 18 Aug '17 44 35.00 P
C
0.569
0.585
2
31
3.00
2.10
5.10 30.00
40.00
P
C
0.607
0.538
5
15
1.25
0.95
2.20 2.90 -2.90 2.10 -1.38 0.009
96 C 68.45 11 Aug '17 37 68.00 P
C
0.224
0.198
8
141
1.60
1.85
3.45 67.50
68.50
P
C
0.220
0.193
4
1
1.52
1.72
3.24 0.21 -0.21 0.29 -0.72 0.009
97 SM 16.42 18 Aug '17 44 15.00 P
C
0.781
0.782
26
33
1.05
2.40
3.45 12.50
20.00
P
C
0.808
0.745
60
28
0.45
0.65
1.10 2.35 -2.35 2.65 -0.89 0.009
98 C 68.45 11 Aug '17 37 68.00 P
C
0.224
0.198
8
141
1.60
1.85
3.45 67.50
69.00
P
C
0.220
0.193
4
1
1.52
1.46
2.98 0.47 -0.47 0.53 -0.89 0.009
99 NKE 57.56 11 Aug '17 37 57.50 P
C
0.176
0.191
38
33
1.16
1.40
2.56 57.00
58.50
P
C
0.172
0.185
41
4
1.06
1.02
2.08 0.48 -0.48 0.52 -0.92 0.009
100 NKE 57.56 4 Aug '17 30 58.00 P
C
0.166
0.198
1
15
1.26
1.01
2.27 57.00
58.50
P
C
0.169
0.186
11
15
0.95
0.90
1.85 0.42 -0.42 0.58 -0.72 0.009
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.