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 December 27, 2018. 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 GUSH 8.08 15 Feb '19 50 8.00 P
C
1.486
1.413
4
77
1.60
1.60
3.20 7.00
9.00
P
C
1.490
1.296
5
3
1.20
1.40
2.60 0.60 -0.60 0.40 -1.50 0.113
2 CRON 10.32 1 Feb '19 36 10.50 P
C
0.969
0.735
11
17
1.20
0.80
2.00 9.50
11.00
P
C
0.921
0.714
10
31
0.90
0.80
1.70 0.30 -0.30 0.70 -0.43 0.069
3 GUSH 8.08 15 Feb '19 50 8.00 P
C
1.486
1.413
4
77
1.60
1.60
3.20 7.00
10.00
P
C
1.490
1.345
5
28
1.20
1.05
2.25 0.95 -0.95 1.05 -0.90 0.063
4 CWH 12.07 15 Mar '19 78 13.00 P
C
0.808
0.636
1
1
2.10
0.90
3.00 11.00
14.00
P
C
0.773
0.612
6
13
1.25
0.85
2.10 0.90 -0.90 1.10 -0.82 0.059
5 NIO 6.43 15 Feb '19 50 7.00 P
C
0.874
0.786
48
666
1.10
0.50
1.60 6.00
8.00
P
C
0.817
0.790
197
3,241
0.60
0.30
0.90 0.70 -0.70 0.30 -2.33 0.053
6 CRON 10.32 1 Feb '19 36 10.00 P
C
0.950
0.732
4
26
0.95
0.90
1.85 9.50
11.00
P
C
0.921
0.714
10
31
0.90
0.80
1.70 0.15 -0.15 0.85 -0.18 0.047
7 GE 7.27 8 Feb '19 43 7.50 P
C
0.724
0.692
3
45
0.79
0.50
1.29 7.00
8.00
P
C
0.747
0.623
15
725
0.66
0.40
1.06 0.23 -0.23 0.27 -0.85 0.045
8 CPB 33.50 1 Feb '19 36 33.00 P
C
0.431
0.332
14
7
1.25
1.45
2.70 32.00
35.00
P
C
0.427
0.293
12
4
1.20
0.95
2.15 0.55 -0.55 1.45 -0.38 0.042
9 CRON 10.32 1 Feb '19 36 10.50 P
C
0.969
0.735
11
17
1.20
0.80
2.00 10.00
11.00
P
C
0.950
0.714
4
31
1.15
0.80
1.95 0.05 -0.05 0.45 -0.11 0.041
10 DDD 10.00 15 Feb '19 50 10.00 P
C
0.722
0.739
16
1
0.92
0.97
1.89 9.00
11.00
P
C
0.745
0.675
4
139
0.66
0.67
1.33 0.56 -0.56 0.44 -1.27 0.041
11 CRC 17.46 15 Feb '19 50 17.00 P
C
1.152
1.133
12
84
2.55
3.00
5.55 16.00
19.00
P
C
1.153
1.096
60
55
2.25
2.35
4.60 0.95 -0.95 1.05 -0.90 0.036
12 BOX 17.13 15 Mar '19 78 17.00 P
C
0.573
0.590
1
2
1.65
1.85
3.50 16.00
19.00
P
C
0.570
0.557
12
10
1.35
1.20
2.55 0.95 -0.95 1.05 -0.90 0.036
13 EPD 24.24 15 Feb '19 50 24.00 P
C
0.364
0.301
42
18
1.10
1.10
2.20 23.00
26.00
P
C
0.375
0.256
2
60
0.85
0.45
1.30 0.90 -0.90 1.10 -0.82 0.034
14 EPD 24.24 15 Feb '19 50 25.00 P
C
0.370
0.284
50
4
1.65
0.60
2.25 24.00
26.00
P
C
0.364
0.256
42
60
1.25
0.45
1.70 0.55 -0.55 0.45 -1.22 0.033
15 CRC 17.46 15 Feb '19 50 17.00 P
C
1.152
1.133
12
84
2.55
3.00
5.55 16.00
18.00
P
C
1.153
1.100
60
14
2.25
2.75
5.00 0.55 -0.55 0.45 -1.22 0.033
16 PVG 8.28 15 Mar '19 78 8.00 P
C
0.607
0.635
19
210
0.70
1.05
1.75 7.00
9.00
P
C
0.618
0.591
10,019
33
0.45
0.65
1.10 0.65 -0.65 0.35 -1.86 0.032
17 XLC 41.35 15 Feb '19 50 41.00 P
C
0.367
0.343
11
1
1.85
2.15
4.00 40.00
43.00
P
C
0.370
0.315
251
8
1.70
1.35
3.05 0.95 -0.95 1.05 -0.90 0.026
18 CRON 10.32 1 Feb '19 36 10.00 P
C
0.950
0.732
4
26
0.95
0.90
1.85 9.50
10.50
P
C
0.921
0.735
10
17
0.90
1.00
1.90 (0.05) 0.05 0.55 0.09 0.026
19 SGMS 17.45 15 Feb '19 50 18.00 P
C
0.900
0.897
3
10
2.50
1.90
4.40 17.00
19.00
P
C
0.937
0.835
3
1
2.20
1.80
4.00 0.40 -0.40 0.60 -0.67 0.024
20 ENB 30.40 15 Feb '19 50 30.00 P
C
0.353
0.288
10
416
1.25
1.30
2.55 27.50
32.50
P
C
0.368
0.249
23
5
0.65
0.55
1.20 1.35 -1.35 1.15 -1.17 0.024
21 SUN 25.91 15 Mar '19 78 27.50 P
C
0.401
0.220
159
336
2.65
0.45
3.10 25.00
30.00
P
C
0.363
0.234
22
6
1.40
0.15
1.55 1.55 -1.55 0.95 -1.63 0.023
22 MIC 36.08 15 Feb '19 50 35.00 P
C
0.367
0.378
7
6
1.30
2.45
3.75 32.50
37.50
P
C
0.397
0.325
1
68
0.80
1.35
2.15 1.60 -1.60 0.90 -1.78 0.023
23 EPD 24.24 15 Feb '19 50 25.00 P
C
0.370
0.284
50
4
1.65
0.60
2.25 23.00
26.00
P
C
0.375
0.256
2
60
0.85
0.45
1.30 0.95 -0.95 1.05 -0.90 0.023
24 ZUO 17.90 15 Mar '19 78 17.50 P
C
0.701
0.703
1
25
2.00
2.40
4.40 15.00
22.50
P
C
0.715
0.668
10
7
1.05
0.90
1.95 2.45 -2.45 2.55 -0.96 0.022
25 ZUO 17.90 15 Mar '19 78 17.50 P
C
0.701
0.703
1
25
2.00
2.40
4.40 15.00
20.00
P
C
0.715
0.668
10
52
1.05
1.60
2.65 1.75 -1.75 0.75 -2.33 0.022
26 PVG 8.28 15 Mar '19 78 8.00 P
C
0.607
0.635
19
210
0.70
1.05
1.75 7.00
10.00
P
C
0.618
0.602
10,019
20
0.45
0.40
0.85 0.90 -0.90 1.10 -0.82 0.021
27 SH 31.57 15 Feb '19 50 32.00 P
C
0.252
0.282
18
61
1.30
1.00
2.30 30.00
33.00
P
C
0.220
0.293
108
36
0.55
0.90
1.45 0.85 -0.85 1.15 -0.74 0.021
28 PSEC 6.31 15 Feb '19 50 6.00 P
C
0.683
0.411
3,567
62
0.45
0.50
0.95 5.00
7.00
P
C
0.662
0.412
5
23
0.25
0.20
0.45 0.50 -0.50 0.50 -1.00 0.020
29 DUK 85.96 15 Feb '19 50 85.00 P
C
0.268
0.228
12
92
2.70
3.20
5.90 82.50
90.00
P
C
0.273
0.203
4
3
2.10
1.30
3.40 2.50 -2.50 2.50 -1.00 0.020
30 TEVA 15.64 1 Feb '19 36 15.50 P
C
0.575
0.576
5
10
0.86
1.02
1.88 15.00
16.00
P
C
0.586
0.548
60
5
0.95
1.07
2.02 (0.14) 0.14 0.64 0.22 0.018
31 GLUU 7.87 15 Mar '19 78 8.00 P
C
0.696
0.693
5
14
1.00
0.85
1.85 7.00
9.00
P
C
0.717
0.655
3
2
0.70
0.65
1.35 0.50 -0.50 0.50 -1.00 0.017
32 XLC 41.35 15 Feb '19 50 41.00 P
C
0.367
0.343
11
1
1.85
2.15
4.00 40.00
42.00
P
C
0.370
0.325
251
5
1.70
1.80
3.50 0.50 -0.50 0.50 -1.00 0.016
33 NWL 18.40 15 Mar '19 78 18.00 P
C
0.584
0.578
49
2
1.65
2.05
3.70 17.00
19.00
P
C
0.601
0.546
25
202
1.40
1.75
3.15 0.55 -0.55 0.45 -1.22 0.015
34 PBR 12.80 1 Feb '19 36 12.50 P
C
0.532
0.524
5
5
0.67
0.96
1.63 12.00
13.50
P
C
0.539
0.503
223
5
0.52
0.55
1.07 0.56 -0.56 0.44 -1.27 0.015
35 DAN 13.53 15 Feb '19 50 13.00 P
C
0.640
0.634
55
64
0.95
1.40
2.35 12.00
14.00
P
C
0.663
0.596
10
219
0.70
1.20
1.90 0.45 -0.45 0.55 -0.82 0.015
36 KHC 43.76 15 Feb '19 50 42.50 P
C
0.355
0.378
21
47
1.55
3.00
4.55 40.00
45.00
P
C
0.381
0.337
58
55
1.05
1.80
2.85 1.70 -1.70 0.80 -2.13 0.015
37 JBLU 15.99 15 Feb '19 50 16.00 P
C
0.413
0.425
21
1
0.90
0.95
1.85 15.00
17.00
P
C
0.424
0.399
1
2
0.60
0.60
1.20 0.65 -0.65 0.35 -1.86 0.015
38 SUN 25.91 15 Mar '19 78 27.50 P
C
0.401
0.220
159
336
2.65
0.45
3.10 22.50
30.00
P
C
0.372
0.234
20
6
0.55
0.15
0.70 2.40 -2.40 2.60 -0.92 0.015
39 CPB 33.50 1 Feb '19 36 33.00 P
C
0.431
0.332
14
7
1.25
1.45
2.70 32.00
34.00
P
C
0.427
0.321
12
6
1.20
1.30
2.50 0.20 -0.20 0.80 -0.25 0.014
40 TME 13.51 15 Feb '19 50 13.00 P
C
0.675
0.614
28
22
0.95
1.40
2.35 12.00
15.00
P
C
0.705
0.571
44
46
0.80
0.80
1.60 0.75 -0.75 1.25 -0.60 0.013
41 BTI 31.40 15 Mar '19 78 30.00 P
C
0.483
0.479
41
33
1.75
3.30
5.05 25.00
35.00
P
C
0.532
0.417
8
30
0.70
1.40
2.10 2.95 -2.95 2.05 -1.44 0.013
42 BOX 17.13 15 Mar '19 78 17.00 P
C
0.573
0.590
1
2
1.65
1.85
3.50 16.00
18.00
P
C
0.570
0.581
12
3
1.35
1.55
2.90 0.60 -0.60 0.40 -1.50 0.013
43 BAC 24.37 1 Feb '19 36 24.00 P
C
0.416
0.429
14
20
1.01
1.44
2.45 23.50
25.00
P
C
0.431
0.402
16
126
0.95
1.00
1.95 0.50 -0.50 0.50 -1.00 0.012
44 PAYX 65.20 15 Mar '19 78 65.00 P
C
0.270
0.239
10
2
3.00
2.90
5.90 62.50
70.00
P
C
0.274
0.222
1
10
2.20
1.15
3.35 2.55 -2.55 2.45 -1.04 0.012
45 NWL 18.40 15 Mar '19 78 18.00 P
C
0.584
0.578
49
2
1.65
2.05
3.70 17.00
20.00
P
C
0.601
0.549
25
34
1.40
1.35
2.75 0.95 -0.95 1.05 -0.90 0.012
46 T 28.15 1 Feb '19 36 28.00 P
C
0.435
0.299
5
86
1.28
1.03
2.31 27.50
29.00
P
C
0.429
0.293
51
87
1.24
0.73
1.97 0.34 -0.34 0.66 -0.52 0.011
47 KHC 43.76 15 Feb '19 50 42.50 P
C
0.355
0.378
21
47
1.55
3.00
4.55 40.00
47.50
P
C
0.381
0.341
58
39
1.05
1.00
2.05 2.50 -2.50 2.50 -1.00 0.011
48 TME 13.51 15 Feb '19 50 14.00 P
C
0.676
0.580
1
18
1.50
0.90
2.40 13.00
15.00
P
C
0.675
0.571
28
46
1.20
0.80
2.00 0.40 -0.40 0.60 -0.67 0.011
49 JD 21.70 1 Feb '19 36 21.50 P
C
0.615
0.609
5
30
1.47
1.71
3.18 21.00
22.50
P
C
0.614
0.600
47
17
1.34
1.34
2.68 0.50 -0.50 0.50 -1.00 0.011
50 IRM 32.16 15 Feb '19 50 32.50 P
C
0.300
0.305
36
22
1.50
1.15
2.65 30.00
35.00
P
C
0.332
0.263
22
5
0.75
0.45
1.20 1.45 -1.45 1.05 -1.38 0.010
51 USO 9.62 1 Feb '19 36 9.50 P
C
0.543
0.566
165
63
0.58
0.72
1.30 9.00
10.50
P
C
0.558
0.541
12
4
0.40
0.34
0.74 0.56 -0.56 0.44 -1.27 0.010
52 GE 7.27 8 Feb '19 43 7.00 P
C
0.747
0.672
15
14
0.54
0.76
1.30 6.50
8.00
P
C
0.786
0.623
57
725
0.47
0.40
0.87 0.43 -0.43 0.57 -0.75 0.010
53 TD 49.63 15 Feb '19 50 50.00 P
C
0.272
0.204
8
2
2.00
1.30
3.30 47.50
52.50
P
C
0.274
0.191
7
2
1.20
0.50
1.70 1.60 -1.60 0.90 -1.78 0.010
54 SH 31.57 15 Feb '19 50 32.00 P
C
0.252
0.282
18
61
1.30
1.00
2.30 31.00
33.00
P
C
0.231
0.293
5
36
0.90
0.90
1.80 0.50 -0.50 0.50 -1.00 0.010
55 OKTA 61.41 15 Feb '19 50 60.00 P
C
0.682
0.700
7
150
5.30
6.80
12.10 55.00
70.00
P
C
0.711
0.661
33
10
3.50
3.10
6.60 5.50 -5.50 4.50 -1.22 0.010
56 MIC 36.08 15 Feb '19 50 35.00 P
C
0.367
0.378
7
6
1.30
2.45
3.75 32.50
40.00
P
C
0.397
0.338
1
34
0.80
0.60
1.40 2.35 -2.35 2.65 -0.89 0.010
57 AEM 40.89 15 Feb '19 50 41.00 P
C
0.438
0.448
7
17
2.59
2.57
5.16 40.00
42.00
P
C
0.435
0.442
13
10
2.23
2.26
4.49 0.67 -0.67 0.33 -2.03 0.009
58 AEM 40.89 15 Feb '19 50 40.00 P
C
0.435
0.458
13
23
2.10
3.05
5.15 39.00
42.00
P
C
0.442
0.442
16
10
1.77
2.26
4.03 1.12 -1.12 0.88 -1.27 0.009
59 DUK 85.96 15 Feb '19 50 85.00 P
C
0.268
0.228
12
92
2.70
3.20
5.90 82.50
87.50
P
C
0.273
0.214
4
3
2.10
2.25
4.35 1.55 -1.55 0.95 -1.63 0.009
60 WSM 49.82 15 Feb '19 50 50.00 P
C
0.444
0.405
36
1
3.20
2.80
6.00 47.50
52.50
P
C
0.462
0.378
8
8
2.40
2.00
4.40 1.60 -1.60 0.90 -1.78 0.009
61 SH 31.57 15 Feb '19 50 31.00 P
C
0.231
0.279
5
105
0.70
1.45
2.15 30.00
32.00
P
C
0.220
0.282
108
61
0.55
1.25
1.80 0.35 -0.35 0.65 -0.54 0.008
62 PAYX 65.20 15 Mar '19 78 65.00 P
C
0.270
0.239
10
2
3.00
2.90
5.90 62.50
67.50
P
C
0.274
0.227
1
4
2.20
2.00
4.20 1.70 -1.70 0.80 -2.13 0.008
63 EEM 38.90 15 Feb '19 50 38.50 P
C
0.239
0.269
14,813
4,162
1.14
1.73
2.87 38.00
39.50
P
C
0.246
0.255
72
4
1.01
1.24
2.25 0.62 -0.62 0.38 -1.63 0.007
64 TEVA 15.64 1 Feb '19 36 15.50 P
C
0.575
0.576
5
10
0.86
1.02
1.88 15.00
16.50
P
C
0.586
0.558
60
8
0.95
0.82
1.77 0.11 -0.11 0.89 -0.12 0.007
65 GE 7.27 8 Feb '19 43 7.50 P
C
0.724
0.692
3
45
0.79
0.50
1.29 6.50
8.00
P
C
0.786
0.623
57
725
0.47
0.40
0.87 0.42 -0.42 0.58 -0.72 0.007
66 PBR 12.80 1 Feb '19 36 12.50 P
C
0.532
0.524
5
5
0.67
0.96
1.63 12.00
13.00
P
C
0.539
0.511
223
2
0.52
0.75
1.27 0.36 -0.36 0.14 -2.57 0.007
67 EPD 24.24 15 Mar '19 78 24.00 P
C
0.333
0.273
507
310
1.25
1.25
2.50 23.00
25.00
P
C
0.351
0.249
7
68
1.10
0.95
2.05 0.45 -0.45 0.55 -0.82 0.006
68 USO 9.62 15 Feb '19 50 9.50 P
C
0.526
0.544
492
145
0.67
0.81
1.48 9.00
10.50
P
C
0.540
0.523
255
250
0.48
0.43
0.91 0.57 -0.57 0.43 -1.33 0.006
69 EEM 38.90 15 Mar '19 78 38.50 P
C
0.242
0.271
1,721
1,305
1.47
2.12
3.59 38.00
39.50
P
C
0.248
0.258
1,426
7
1.37
1.64
3.01 0.58 -0.58 0.42 -1.38 0.006
70 EPD 24.24 15 Feb '19 50 24.00 P
C
0.364
0.301
42
18
1.10
1.10
2.20 23.00
25.00
P
C
0.375
0.284
2
4
0.85
0.75
1.60 0.60 -0.60 0.40 -1.50 0.006
71 OHI 35.22 15 Mar '19 78 35.00 P
C
0.313
0.215
1
19
1.80
1.35
3.15 34.00
37.00
P
C
0.316
0.206
8
3
1.55
0.75
2.30 0.85 -0.85 1.15 -0.74 0.006
72 JD 21.70 1 Feb '19 36 21.50 P
C
0.615
0.609
5
30
1.47
1.71
3.18 21.00
22.00
P
C
0.614
0.605
47
50
1.34
1.59
2.93 0.25 -0.25 0.25 -1.00 0.005
73 BAC 24.37 1 Feb '19 36 24.00 P
C
0.416
0.429
14
20
1.01
1.44
2.45 23.50
24.50
P
C
0.431
0.409
16
23
0.95
1.23
2.18 0.27 -0.27 0.23 -1.17 0.005
74 XLK 61.54 1 Feb '19 36 62.00 P
C
0.295
0.343
2
1
2.44
2.36
4.80 61.50
62.50
P
C
0.300
0.333
60
4
2.35
2.27
4.62 0.18 -0.18 0.32 -0.56 0.005
75 TME 13.51 15 Feb '19 50 13.00 P
C
0.675
0.614
28
22
0.95
1.40
2.35 12.00
14.00
P
C
0.705
0.580
44
18
0.80
1.15
1.95 0.40 -0.40 0.60 -0.67 0.004
76 BABA 138.45 1 Feb '19 36 138.00 P
C
0.491
0.500
2
11
8.05
8.80
16.85 137.00
140.00
P
C
0.491
0.496
39
188
7.95
8.05
16.00 0.85 -0.85 1.15 -0.74 0.004
77 FXI 39.10 15 Feb '19 50 39.00 P
C
0.262
0.279
264
258
1.43
1.65
3.08 38.50
40.00
P
C
0.267
0.269
620
25
1.25
1.18
2.43 0.65 -0.65 0.35 -1.86 0.004
78 JBLU 15.99 15 Mar '19 78 16.00 P
C
0.383
0.398
3
19
1.05
1.10
2.15 15.00
17.00
P
C
0.397
0.380
3
10
0.75
0.80
1.55 0.60 -0.60 0.40 -1.50 0.004
79 FB 134.52 1 Feb '19 36 134.00 P
C
0.524
0.541
24
191
8.40
9.25
17.65 133.00
136.00
P
C
0.526
0.535
2
4
8.15
8.50
16.65 1.00 -1.00 1.00 -1.00 0.004
80 HPQ 20.38 15 Mar '19 78 20.00 P
C
0.393
0.394
1
2
1.25
1.64
2.89 19.00
21.00
P
C
0.409
0.375
9
5
0.90
1.17
2.07 0.82 -0.82 0.18 -4.56 0.004
81 AEM 40.89 15 Feb '19 50 40.00 P
C
0.435
0.458
13
23
2.10
3.05
5.15 39.00
41.00
P
C
0.442
0.448
16
17
1.77
2.77
4.54 0.61 -0.61 0.39 -1.56 0.003
82 QQQ 153.05 1 Feb '19 36 153.00 P
C
0.308
0.350
19
11
5.79
6.68
12.47 152.50
154.00
P
C
0.310
0.344
9
8
5.72
6.23
11.95 0.52 -0.52 0.48 -1.08 0.003
83 FXI 39.10 15 Mar '19 78 39.00 P
C
0.262
0.279
572
1,392
1.79
2.07
3.86 38.50
40.00
P
C
0.266
0.272
680
1,188
1.63
1.61
3.24 0.62 -0.62 0.38 -1.63 0.003
84 OKTA 61.41 15 Feb '19 50 60.00 P
C
0.682
0.700
7
150
5.30
6.80
12.10 55.00
65.00
P
C
0.711
0.668
33
18
3.50
4.80
8.30 3.80 -3.80 1.20 -3.17 0.002
85 NWL 18.40 15 Feb '19 50 19.00 P
C
0.604
0.646
10
10
1.85
1.45
3.30 17.00
20.00
P
C
0.617
0.631
3
15
1.10
1.20
2.30 1.00 -1.00 1.00 -1.00 0.002
86 IWM 132.43 1 Feb '19 36 132.00 P
C
0.291
0.297
6
3
4.54
5.09
9.63 131.50
133.00
P
C
0.293
0.293
1
1
4.42
4.66
9.08 0.55 -0.55 0.45 -1.22 0.002
87 AEM 40.89 15 Feb '19 50 41.00 P
C
0.438
0.448
7
17
2.59
2.57
5.16 39.00
42.00
P
C
0.442
0.442
16
10
1.77
2.26
4.03 1.13 -1.13 0.87 -1.30 0.002
88 SPY 248.21 1 Feb '19 36 248.00 P
C
0.249
0.280
29
31
7.54
8.76
16.30 247.50
249.00
P
C
0.251
0.276
62
26
7.49
8.31
15.80 0.50 -0.50 0.50 -1.00 0.002
89 USO 9.62 15 Feb '19 50 9.50 P
C
0.526
0.544
492
145
0.67
0.81
1.48 9.00
10.00
P
C
0.540
0.528
255
353
0.48
0.61
1.09 0.39 -0.39 0.11 -3.55 0.002
90 SPY 248.21 8 Feb '19 43 248.00 P
C
0.244
0.274
2
3
8.04
9.33
17.37 247.50
249.00
P
C
0.246
0.271
20
14
8.04
8.96
17.00 0.37 -0.37 0.63 -0.59 0.002
91 SGMS 17.45 15 Feb '19 50 18.00 P
C
0.900
0.897
3
10
2.50
1.90
4.40 16.00
19.00
P
C
0.960
0.835
233
1
1.75
1.80
3.55 0.85 -0.85 1.15 -0.74 0.001
92 FB 134.52 1 Feb '19 36 134.00 P
C
0.524
0.541
24
191
8.40
9.25
17.65 133.00
135.00
P
C
0.526
0.538
2
278
8.15
9.00
17.15 0.50 -0.50 0.50 -1.00 0.001
93 GDX 21.00 15 Feb '19 50 20.50 P
C
0.323
0.342
342
209
0.74
1.30
2.04 20.00
21.50
P
C
0.323
0.340
3,930
436
0.57
0.85
1.42 0.62 -0.62 0.38 -1.63 0.001
94 FXI 39.10 15 Mar '19 78 39.50 P
C
0.258
0.277
9
9
2.02
1.81
3.83 39.00
40.00
P
C
0.262
0.272
572
1,188
1.84
1.61
3.45 0.38 -0.38 0.12 -3.17 0.001
95 GDX 21.00 15 Feb '19 50 20.50 P
C
0.323
0.342
342
209
0.74
1.30
2.04 20.00
21.00
P
C
0.323
0.341
3,930
652
0.57
1.07
1.64 0.40 -0.40 0.10 -4.00 0.001
96 PDD 21.90 15 Feb '19 50 20.00 P
C
0.791
0.805
7
1
1.55
3.40
4.95 17.50
22.50
P
C
0.860
0.736
26
3
0.95
2.40
3.35 1.60 -1.60 0.90 -1.78 0.001
97 FCX 10.67 1 Feb '19 36 11.00 P
C
0.654
0.593
1
10
0.98
0.64
1.62 10.50
11.50
P
C
0.649
0.598
3
20
0.81
0.53
1.34 0.28 -0.28 0.22 -1.27 0.001
98 BAC 24.37 1 Feb '19 36 24.50 P
C
0.409
0.409
7
23
1.25
1.15
2.40 24.00
25.00
P
C
0.416
0.402
14
126
1.15
1.00
2.15 0.25 -0.25 0.25 -1.00 0.000
99 EPD 24.24 15 Mar '19 78 25.00 P
C
0.343
0.249
32
68
1.75
0.75
2.50 24.00
26.00
P
C
0.333
0.259
507
38
1.45
0.60
2.05 0.45 -0.45 0.55 -0.82 0.000
100 CAG 21.22 15 Feb '19 50 21.00 P
C
0.437
0.388
60
669
1.20
1.25
2.45 20.00
23.00
P
C
0.454
0.371
113
5
0.90
0.60
1.50 0.95 -0.95 1.05 -0.90 0.000
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.