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 November 12, 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 AOBC 7.67 6 Dec '19 24 7.50 P
C
0.720
0.720
152
1
0.35
0.35
0.70 7.00
8.00
P
C
0.600
0.586
1
65
0.35
0.50
0.85 (0.15) 0.15 0.65 0.23 0.254
2 XNET 5.74 20 Dec '19 38 7.50 P
C
1.657
1.472
2
60
2.25
0.40
2.65 5.00
10.00
P
C
1.458
1.448
24
36
0.75
0.30
1.05 1.60 -1.60 0.90 -1.78 0.223
3 SLDB 2.82 17 Jan '20 66 5.00 P
C
1.709
1.882
16
117
2.35
0.30
2.65 2.50
7.50
P
C
1.580
1.800
81
118
0.60
0.25
0.85 1.80 -1.80 0.70 -2.57 0.211
4 AOBC 7.67 6 Dec '19 24 7.50 P
C
0.720
0.720
152
1
0.35
0.35
0.70 7.00
8.50
P
C
0.600
0.690
1
202
0.35
0.30
0.65 0.05 -0.05 0.95 -0.05 0.150
5 OMER 13.70 20 Dec '19 38 14.00 P
C
0.785
0.750
3
11
1.45
0.95
2.40 13.00
15.00
P
C
0.711
0.689
12
30
1.05
0.85
1.90 0.50 -0.50 0.50 -1.00 0.135
6 CRON 7.83 13 Dec '19 31 7.50 P
C
0.710
0.767
8
76
0.43
0.74
1.17 7.00
8.50
P
C
0.706
0.658
25
466
0.32
0.36
0.68 0.49 -0.49 0.51 -0.96 0.113
7 CRON 7.83 13 Dec '19 31 7.50 P
C
0.710
0.767
8
76
0.43
0.74
1.17 7.00
8.00
P
C
0.706
0.665
25
132
0.32
0.54
0.86 0.31 -0.31 0.19 -1.63 0.106
8 UNIT 6.16 17 Jan '20 66 6.00 P
C
1.156
1.043
12
25
0.95
1.00
1.95 5.00
9.00
P
C
1.197
0.914
10,766
30
0.70
0.40
1.10 0.85 -0.85 2.15 -0.40 0.088
9 CLVS 5.46 20 Dec '19 38 6.00 P
C
1.204
1.253
37
1,965
1.10
0.60
1.70 5.00
7.00
P
C
1.136
1.239
386
22
0.65
0.45
1.10 0.60 -0.60 0.40 -1.50 0.082
10 EQT 10.45 20 Dec '19 38 10.00 P
C
0.645
0.651
33
33
0.60
1.05
1.65 9.00
12.00
P
C
0.641
0.576
3
95
0.30
0.30
0.60 1.05 -1.05 0.95 -1.11 0.079
11 TEVA 9.61 27 Dec '19 45 9.50 P
C
0.595
0.559
4
18
0.64
0.74
1.38 9.00
10.50
P
C
0.566
0.511
1
17
0.67
0.46
1.13 0.25 -0.25 0.75 -0.33 0.078
12 HTHT 37.00 20 Dec '19 38 35.00 P
C
0.477
0.511
35
3
1.15
3.30
4.45 30.00
45.00
P
C
0.503
0.415
5
1
0.50
0.25
0.75 3.70 -3.70 6.30 -0.59 0.069
13 AEO 16.00 13 Dec '19 31 15.50 P
C
0.536
0.591
3
1
0.70
1.15
1.85 15.00
16.50
P
C
0.539
0.519
10
1
0.60
0.80
1.40 0.45 -0.45 0.55 -0.82 0.069
14 UNIT 6.16 17 Jan '20 66 7.50 P
C
1.184
0.951
2,776
87
2.05
0.50
2.55 6.00
9.00
P
C
1.156
0.914
12
30
1.25
0.40
1.65 0.90 -0.90 0.60 -1.50 0.066
15 CLVS 5.46 17 Jan '20 66 6.00 P
C
1.266
1.247
1
49
1.40
0.90
2.30 5.00
7.00
P
C
1.247
1.201
9
168
0.95
0.70
1.65 0.65 -0.65 0.35 -1.86 0.066
16 OMER 13.70 20 Dec '19 38 14.00 P
C
0.785
0.750
3
11
1.45
0.95
2.40 12.00
15.00
P
C
0.788
0.689
3
30
0.65
0.85
1.50 0.90 -0.90 1.10 -0.82 0.058
17 CRC 8.13 20 Dec '19 38 9.00 P
C
1.206
1.071
23
253
1.70
0.75
2.45 8.00
10.00
P
C
1.226
0.994
96
58
1.30
0.60
1.90 0.55 -0.55 0.45 -1.22 0.057
18 CWH 11.21 20 Dec '19 38 12.00 P
C
0.641
0.531
1
12
1.30
0.40
1.70 11.00
13.00
P
C
0.597
0.520
74
10
0.80
0.25
1.05 0.65 -0.65 0.35 -1.86 0.055
19 TEVA 9.61 13 Dec '19 31 9.50 P
C
0.571
0.570
26
10
0.50
0.62
1.12 9.00
10.00
P
C
0.577
0.513
33
58
0.40
0.54
0.94 0.18 -0.18 0.32 -0.56 0.052
20 ADNT 22.00 20 Dec '19 38 22.00 P
C
0.602
0.629
16
45
1.60
1.55
3.15 21.00
24.00
P
C
0.608
0.572
110
26
1.30
0.95
2.25 0.90 -0.90 1.10 -0.82 0.051
21 UNIT 6.16 17 Jan '20 66 6.00 P
C
1.156
1.043
12
25
0.95
1.00
1.95 5.00
7.50
P
C
1.197
0.951
10,766
87
0.70
0.75
1.45 0.50 -0.50 1.00 -0.50 0.051
22 ADNT 22.00 20 Dec '19 38 21.00 P
C
0.608
0.635
110
10
1.15
2.10
3.25 20.00
24.00
P
C
0.621
0.572
109
26
0.95
0.95
1.90 1.35 -1.35 1.65 -0.82 0.050
23 REAL 18.33 20 Dec '19 38 17.50 P
C
0.932
0.650
157
120
1.70
1.80
3.50 15.00
20.00
P
C
0.873
0.660
150
72
0.75
1.00
1.75 1.75 -1.75 0.75 -2.33 0.049
24 BE 5.56 20 Dec '19 38 6.00 P
C
0.957
0.907
29
531
0.85
0.45
1.30 5.00
7.00
P
C
0.949
0.866
170
314
0.45
0.25
0.70 0.60 -0.60 0.40 -1.50 0.049
25 CRON 7.83 27 Dec '19 45 7.50 P
C
0.676
0.665
45
1
0.53
0.77
1.30 7.00
8.00
P
C
0.686
0.611
4
9
0.41
0.64
1.05 0.25 -0.25 0.25 -1.00 0.044
26 PCG 7.06 13 Dec '19 31 7.00 P
C
1.706
1.617
5
38
1.20
1.23
2.43 6.50
8.00
P
C
1.761
1.518
5
1
1.15
0.95
2.10 0.33 -0.33 0.67 -0.49 0.044
27 SQQQ 26.56 17 Jan '20 66 27.00 P
C
0.508
0.476
5
25
2.30
1.90
4.20 25.00
28.00
P
C
0.437
0.502
1
15
1.35
1.75
3.10 1.10 -1.10 0.90 -1.22 0.044
28 DDOG 34.40 17 Jan '20 66 30.00 P
C
0.752
0.773
8
6
2.10
6.40
8.50 25.00
35.00
P
C
0.760
0.722
17
56
0.90
4.10
5.00 3.50 -3.50 1.50 -2.33 0.043
29 CRC 8.13 20 Dec '19 38 8.00 P
C
1.226
1.097
96
20
1.15
1.10
2.25 7.00
10.00
P
C
1.290
0.994
230
58
0.85
0.60
1.45 0.80 -0.80 1.20 -0.67 0.039
30 VIAB 22.55 13 Dec '19 31 22.50 P
C
0.316
0.333
13
4
0.70
0.70
1.40 22.00
23.50
P
C
0.318
0.292
7
7
0.65
0.50
1.15 0.25 -0.25 0.75 -0.33 0.038
31 ADNT 22.00 20 Dec '19 38 22.00 P
C
0.602
0.629
16
45
1.60
1.55
3.15 20.00
24.00
P
C
0.621
0.572
109
26
0.95
0.95
1.90 1.25 -1.25 0.75 -1.67 0.038
32 VIAB 22.55 13 Dec '19 31 22.50 P
C
0.316
0.333
13
4
0.70
0.70
1.40 22.00
23.00
P
C
0.318
0.293
7
8
0.65
0.65
1.30 0.10 -0.10 0.40 -0.25 0.038
33 JKS 16.05 20 Dec '19 38 16.00 P
C
0.659
0.667
10
244
1.25
1.30
2.55 15.00
17.00
P
C
0.657
0.632
6
28
0.95
1.05
2.00 0.55 -0.55 0.45 -1.22 0.038
34 RGR 43.75 20 Dec '19 38 45.00 P
C
0.285
0.294
113
91
2.15
0.80
2.95 42.50
47.50
P
C
0.298
0.244
27
1
1.20
0.40
1.60 1.35 -1.35 1.15 -1.17 0.038
35 HP 40.19 20 Dec '19 38 40.00 P
C
0.407
0.417
17
26
1.90
2.15
4.05 37.50
45.00
P
C
0.416
0.372
189
283
1.05
0.50
1.55 2.50 -2.50 2.50 -1.00 0.036
36 KBH 33.92 17 Jan '20 66 33.00 P
C
0.337
0.336
35
8
1.35
2.31
3.66 32.00
35.00
P
C
0.327
0.311
13
5
1.04
1.37
2.41 1.25 -1.25 0.75 -1.67 0.035
37 TLRY 21.57 6 Dec '19 24 21.50 P
C
1.192
0.852
15
31
2.42
1.85
4.27 21.00
22.00
P
C
1.146
0.864
36
5
2.28
1.77
4.05 0.22 -0.22 0.28 -0.79 0.035
38 BOX 15.59 20 Dec '19 38 15.00 P
C
0.487
0.496
35
66
0.60
1.25
1.85 14.00
17.00
P
C
0.488
0.461
1
104
0.40
0.50
0.90 0.95 -0.95 1.05 -0.90 0.035
39 RVLV 15.52 20 Dec '19 38 15.00 P
C
0.686
0.675
407
22
1.05
1.40
2.45 12.50
17.50
P
C
0.671
0.656
136
1,390
0.30
0.70
1.00 1.45 -1.45 1.05 -1.38 0.034
40 EIX 66.84 20 Dec '19 38 65.00 P
C
0.297
0.323
22
5
1.65
3.50
5.15 62.50
70.00
P
C
0.330
0.256
18
2
1.20
1.15
2.35 2.80 -2.80 2.20 -1.27 0.034
41 STNE 35.99 20 Dec '19 38 35.00 P
C
0.601
0.619
2
2
2.15
3.20
5.35 34.00
36.00
P
C
0.596
0.591
5
5
1.90
2.90
4.80 0.55 -0.55 0.45 -1.22 0.033
42 EQT 10.45 20 Dec '19 38 10.00 P
C
0.645
0.651
33
33
0.60
1.05
1.65 9.00
11.00
P
C
0.641
0.621
3
78
0.30
0.65
0.95 0.70 -0.70 0.30 -2.33 0.033
43 HTHT 37.00 20 Dec '19 38 35.00 P
C
0.477
0.511
35
3
1.15
3.30
4.45 30.00
40.00
P
C
0.503
0.452
5
63
0.50
1.40
1.90 2.55 -2.55 2.45 -1.04 0.033
44 TLRD 5.27 20 Dec '19 38 5.00 P
C
1.107
0.997
639
3
0.55
0.70
1.25 4.00
7.00
P
C
1.095
0.975
49
7
0.25
0.25
0.50 0.75 -0.75 1.25 -0.60 0.032
45 SIX 45.86 20 Dec '19 38 47.50 P
C
0.360
0.227
4
96
2.95
0.65
3.60 42.50
50.00
P
C
0.312
0.244
63
154
0.60
0.35
0.95 2.65 -2.65 2.35 -1.13 0.031
46 FIZZ 41.89 20 Dec '19 38 45.00 P
C
0.582
0.537
10
129
4.70
1.45
6.15 40.00
47.10
P
C
0.586
0.503
310
10
2.35
1.25
3.60 2.55 -2.55 2.45 -1.04 0.031
47 M 16.08 13 Dec '19 31 16.00 P
C
0.790
0.638
52
282
1.34
1.18
2.52 15.50
16.50
P
C
0.765
0.633
6
83
1.18
1.06
2.24 0.28 -0.28 0.22 -1.27 0.030
48 CTL 14.62 13 Dec '19 31 15.00 P
C
0.445
0.255
3
11
0.79
0.20
0.99 14.50
15.50
P
C
0.384
0.287
4
3
0.67
0.21
0.88 0.11 -0.11 0.39 -0.28 0.030
49 DDOG 34.40 17 Jan '20 66 30.00 P
C
0.752
0.773
8
6
2.10
6.40
8.50 25.00
40.00
P
C
0.760
0.736
17
77
0.90
2.45
3.35 5.15 -5.15 4.85 -1.06 0.030
50 MTSI 24.31 20 Dec '19 38 25.00 P
C
0.676
0.703
7
31
2.40
1.65
4.05 22.50
30.00
P
C
0.684
0.665
14
122
1.40
0.65
2.05 2.00 -2.00 3.00 -0.67 0.030
51 ENPH 19.12 17 Jan '20 66 17.50 P
C
0.718
0.725
22
72
1.40
3.10
4.50 15.00
22.50
P
C
0.732
0.683
64
261
0.75
1.15
1.90 2.60 -2.60 2.40 -1.08 0.028
52 TEVA 9.61 27 Dec '19 45 9.50 P
C
0.595
0.559
4
18
0.64
0.74
1.38 9.00
10.00
P
C
0.566
0.560
1
41
0.67
0.72
1.39 (0.01) 0.01 0.51 0.02 0.028
53 ENPH 19.12 17 Jan '20 66 17.50 P
C
0.718
0.725
22
72
1.40
3.10
4.50 15.00
20.00
P
C
0.732
0.683
64
349
0.75
1.95
2.70 1.80 -1.80 0.70 -2.57 0.028
54 CRON 7.83 27 Dec '19 45 7.50 P
C
0.676
0.665
45
1
0.53
0.77
1.30 7.00
8.50
P
C
0.686
0.627
4
13
0.41
0.46
0.87 0.43 -0.43 0.57 -0.75 0.028
55 GEO 14.72 20 Dec '19 38 15.00 P
C
0.354
0.382
6
11
0.75
0.50
1.25 14.00
16.00
P
C
0.381
0.328
22
6
0.45
0.25
0.70 0.55 -0.55 0.45 -1.22 0.028
56 TLRY 21.57 6 Dec '19 24 21.50 P
C
1.192
0.852
15
31
2.42
1.85
4.27 21.00
22.50
P
C
1.146
0.871
36
13
2.28
1.58
3.86 0.41 -0.41 0.59 -0.69 0.028
57 TEVA 9.61 13 Dec '19 31 9.50 P
C
0.571
0.570
26
10
0.50
0.62
1.12 9.00
10.50
P
C
0.577
0.537
33
4
0.40
0.32
0.72 0.40 -0.40 0.60 -0.67 0.028
58 SQQQ 26.56 20 Dec '19 38 27.00 P
C
0.436
0.461
36
430
1.70
1.35
3.05 25.00
28.00
P
C
0.387
0.484
177
137
0.75
1.10
1.85 1.20 -1.20 0.80 -1.50 0.026
59 KBH 33.92 17 Jan '20 66 33.00 P
C
0.337
0.336
35
8
1.35
2.31
3.66 32.00
34.00
P
C
0.327
0.320
13
9
1.04
1.86
2.90 0.76 -0.76 0.24 -3.17 0.026
60 IQ 19.11 27 Dec '19 45 19.00 P
C
0.392
0.417
20
2
0.95
1.08
2.03 18.50
20.00
P
C
0.391
0.393
5
1
0.78
0.72
1.50 0.53 -0.53 0.47 -1.13 0.026
61 DHR 135.54 17 Jan '20 66 135.00 P
C
0.190
0.200
40
11
3.80
4.60
8.40 130.00
145.00
P
C
0.200
0.165
10
17
2.35
1.00
3.35 5.05 -5.05 4.95 -1.02 0.025
62 UNIT 6.16 17 Jan '20 66 7.50 P
C
1.184
0.951
2,776
87
2.05
0.50
2.55 5.00
9.00
P
C
1.197
0.914
10,766
30
0.70
0.40
1.10 1.45 -1.45 1.05 -1.38 0.025
63 CLVS 5.46 20 Dec '19 38 6.00 P
C
1.204
1.253
37
1,965
1.10
0.60
1.70 4.00
7.00
P
C
1.193
1.239
243
22
0.30
0.45
0.75 0.95 -0.95 1.05 -0.90 0.025
64 MYGN 24.20 20 Dec '19 38 24.00 P
C
0.507
0.515
17
1
1.40
1.60
3.00 23.00
25.00
P
C
0.512
0.485
1
9
1.10
1.35
2.45 0.55 -0.55 0.45 -1.22 0.024
65 PCG 7.06 6 Dec '19 24 7.00 P
C
1.653
1.596
18
17
1.03
1.08
2.11 6.50
8.00
P
C
1.715
1.510
46
122
0.99
0.86
1.85 0.26 -0.26 0.74 -0.35 0.024
66 NVO 57.09 17 Jan '20 66 55.00 P
C
0.226
0.261
4
1
1.20
3.50
4.70 52.50
60.00
P
C
0.241
0.221
1
17
0.80
1.15
1.95 2.75 -2.75 2.25 -1.22 0.024
67 BOIL 13.04 20 Dec '19 38 14.00 P
C
1.028
1.063
205
15
2.25
1.35
3.60 12.00
15.00
P
C
0.976
1.091
408
258
1.15
1.15
2.30 1.30 -1.30 0.70 -1.86 0.024
68 GASL 7.70 20 Dec '19 38 8.00 P
C
1.013
0.986
1
64
1.10
0.80
1.90 7.00
9.00
P
C
1.020
0.955
84
116
0.70
0.55
1.25 0.65 -0.65 0.35 -1.86 0.024
69 I 20.39 20 Dec '19 38 20.00 P
C
1.011
1.063
1,766
2
2.30
2.80
5.10 19.00
21.00
P
C
1.026
1.025
2,507
34
2.10
2.60
4.70 0.40 -0.40 0.60 -0.67 0.023
70 PDD 41.57 20 Dec '19 38 41.00 P
C
0.609
0.623
2
2
2.80
3.40
6.20 40.00
42.00
P
C
0.592
0.616
76
155
2.60
3.20
5.80 0.40 -0.40 0.60 -0.67 0.023
71 VXX 18.35 6 Dec '19 24 18.50 P
C
0.597
0.626
50
228
1.17
1.09
2.26 17.50
19.00
P
C
0.554
0.646
164
44
0.66
0.95
1.61 0.65 -0.65 0.35 -1.86 0.023
72 NVS 89.29 20 Dec '19 38 87.50 P
C
0.145
0.163
5
1,361
0.85
2.70
3.55 85.00
92.50
P
C
0.152
0.133
2
32
0.45
0.50
0.95 2.60 -2.60 2.40 -1.08 0.023
73 TLRD 5.27 20 Dec '19 38 6.00 P
C
1.085
1.008
5
39
1.10
0.35
1.45 4.00
7.00
P
C
1.095
0.975
49
7
0.25
0.25
0.50 0.95 -0.95 1.05 -0.90 0.023
74 CTVA 26.72 20 Dec '19 38 26.00 P
C
0.332
0.284
6
9
0.70
1.30
2.00 25.00
28.00
P
C
0.332
0.262
27
4
0.50
0.45
0.95 1.05 -1.05 0.95 -1.11 0.023
75 HP 40.19 20 Dec '19 38 40.00 P
C
0.407
0.417
17
26
1.90
2.15
4.05 37.50
42.50
P
C
0.416
0.385
189
27
1.05
1.25
2.30 1.75 -1.75 0.75 -2.33 0.023
76 CGC 19.25 6 Dec '19 24 19.00 P
C
0.836
0.738
75
16
1.46
1.53
2.99 18.50
19.50
P
C
0.818
0.733
2
18
1.27
1.36
2.63 0.36 -0.36 0.14 -2.57 0.022
77 CTL 14.62 6 Dec '19 24 14.50 P
C
0.382
0.293
10
66
0.45
0.40
0.85 14.00
15.00
P
C
0.403
0.251
16
1
0.40
0.31
0.71 0.14 -0.14 0.36 -0.39 0.022
78 ZUO 14.77 20 Dec '19 38 15.00 P
C
0.639
0.659
57
2
1.25
1.10
2.35 14.00
16.00
P
C
0.648
0.629
88
51
0.95
0.80
1.75 0.60 -0.60 0.40 -1.50 0.022
79 JKS 16.05 20 Dec '19 38 16.00 P
C
0.659
0.667
10
244
1.25
1.30
2.55 15.00
18.00
P
C
0.657
0.648
6
39
0.95
0.70
1.65 0.90 -0.90 1.10 -0.82 0.021
80 SPXU 23.01 20 Dec '19 38 24.00 P
C
0.395
0.407
2
9
1.65
0.70
2.35 22.00
25.00
P
C
0.337
0.444
6
390
0.60
0.65
1.25 1.10 -1.10 0.90 -1.22 0.021
81 DDOG 34.40 20 Dec '19 38 35.00 P
C
0.830
0.817
26
603
3.90
3.20
7.10 30.00
40.00
P
C
0.826
0.800
79
163
1.75
1.80
3.55 3.55 -3.55 1.45 -2.45 0.021
82 EEM 43.09 27 Dec '19 45 43.00 P
C
0.201
0.138
6
553
1.13
0.85
1.98 42.50
44.00
P
C
0.186
0.131
1
134
0.98
0.45
1.43 0.55 -0.55 0.45 -1.22 0.021
83 SQM 24.92 20 Dec '19 38 25.00 P
C
0.515
0.463
5
10
1.50
1.30
2.80 23.00
26.00
P
C
0.513
0.444
20
30
0.90
1.20
2.10 0.70 -0.70 1.30 -0.54 0.021
84 DUK 87.59 20 Dec '19 38 90.00 P
C
0.205
0.109
8
80
3.50
0.35
3.85 85.00
92.50
P
C
0.174
0.120
63
30
0.95
0.15
1.10 2.75 -2.75 2.25 -1.22 0.021
85 SNPS 138.89 20 Dec '19 38 135.00 P
C
0.267
0.281
3
13
2.80
7.00
9.80 130.00
145.00
P
C
0.277
0.250
3
44
1.65
2.35
4.00 5.80 -5.80 4.20 -1.38 0.021
86 ADNT 22.00 20 Dec '19 38 22.00 P
C
0.602
0.629
16
45
1.60
1.55
3.15 21.00
23.00
P
C
0.608
0.603
110
42
1.30
1.35
2.65 0.50 -0.50 0.50 -1.00 0.020
87 PDD 41.57 20 Dec '19 38 41.00 P
C
0.609
0.623
2
2
2.80
3.40
6.20 40.00
43.00
P
C
0.592
0.619
76
92
2.60
2.75
5.35 0.85 -0.85 1.15 -0.74 0.020
88 M 16.08 13 Dec '19 31 16.00 P
C
0.790
0.638
52
282
1.34
1.18
2.52 15.50
17.00
P
C
0.765
0.643
6
198
1.18
0.86
2.04 0.48 -0.48 0.52 -0.92 0.020
89 MAC 27.30 17 Jan '20 66 25.00 P
C
0.320
0.384
5
16
0.50
3.00
3.50 22.50
30.00
P
C
0.355
0.329
1
23
0.20
0.70
0.90 2.60 -2.60 2.40 -1.08 0.020
90 SQM 24.92 20 Dec '19 38 24.00 P
C
0.532
0.445
4
2
1.10
1.85
2.95 23.00
26.00
P
C
0.513
0.444
20
30
0.90
1.20
2.10 0.85 -0.85 1.15 -0.74 0.019
91 EGO 7.61 20 Dec '19 38 8.00 P
C
0.532
0.551
5
1
0.70
0.35
1.05 7.00
9.00
P
C
0.530
0.534
12
12
0.30
0.15
0.45 0.60 -0.60 0.40 -1.50 0.019
92 CNC 55.20 17 Jan '20 66 55.00 P
C
0.339
0.352
20
334
2.90
3.30
6.20 52.50
60.00
P
C
0.346
0.326
28
58
2.05
1.40
3.45 2.75 -2.75 2.25 -1.22 0.019
93 UBER 26.70 6 Dec '19 24 27.00 P
C
0.417
0.435
16
333
1.25
1.00
2.25 26.00
27.50
P
C
0.407
0.426
58
50
0.85
0.85
1.70 0.55 -0.55 0.45 -1.22 0.019
94 GES 17.76 20 Dec '19 38 18.00 P
C
0.665
0.660
34
42
1.60
1.25
2.85 16.00
19.00
P
C
0.677
0.630
4
11
0.85
1.05
1.90 0.95 -0.95 1.05 -0.90 0.019
95 ADNT 22.00 20 Dec '19 38 21.00 P
C
0.608
0.635
110
10
1.15
2.10
3.25 20.00
23.00
P
C
0.621
0.603
109
42
0.95
1.35
2.30 0.95 -0.95 1.05 -0.90 0.019
96 TME 13.21 17 Jan '20 66 14.00 P
C
0.346
0.326
47
675
1.10
0.40
1.50 13.00
15.00
P
C
0.339
0.316
139
112
0.70
0.20
0.90 0.60 -0.60 0.40 -1.50 0.018
97 EEM 43.09 27 Dec '19 45 43.00 P
C
0.201
0.138
6
553
1.13
0.85
1.98 42.50
43.50
P
C
0.186
0.134
1
5
0.98
0.66
1.64 0.34 -0.34 0.16 -2.12 0.018
98 CGC 19.25 13 Dec '19 31 19.00 P
C
0.827
0.726
5
6
1.68
1.67
3.35 18.50
19.50
P
C
0.814
0.721
2
4
1.51
1.55
3.06 0.29 -0.29 0.21 -1.38 0.018
99 UBER 26.70 6 Dec '19 24 27.00 P
C
0.417
0.435
16
333
1.25
1.00
2.25 26.50
27.50
P
C
0.407
0.426
30
50
1.05
0.85
1.90 0.35 -0.35 0.15 -2.33 0.018
100 SIX 45.86 20 Dec '19 38 47.50 P
C
0.360
0.227
4
96
2.95
0.65
3.60 45.00
50.00
P
C
0.326
0.244
64
154
1.55
0.35
1.90 1.70 -1.70 0.80 -2.13 0.018
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.