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 May 1, 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 SQQQ 17.09 15 Jun '18 45 18.00 P
C
0.613
0.605
15
68
1.95
1.00
2.95 16.00
19.00
P
C
0.504
0.646
51
53
0.80
0.90
1.70 1.25 -1.25 0.75 -1.67 0.068
2 RSX 20.88 1 Jun '18 31 20.50 P
C
0.250
0.288
3
1
0.38
0.80
1.18 20.00
21.00
P
C
0.263
0.225
72
2
0.33
0.61
0.94 0.24 -0.24 0.26 -0.92 0.051
3 SPXS 28.70 15 Jun '18 45 29.00 P
C
0.421
0.450
1
130
1.80
1.55
3.35 27.00
30.00
P
C
0.364
0.457
10
21
0.80
1.35
2.15 1.20 -1.20 0.80 -1.50 0.051
4 SNAP 14.13 1 Jun '18 31 14.00 P
C
0.849
0.897
1,056
17
1.30
1.41
2.71 13.50
14.50
P
C
0.832
0.866
16
262
1.15
1.36
2.51 0.20 -0.20 0.30 -0.67 0.049
5 SNAP 14.13 1 Jun '18 31 14.00 P
C
0.849
0.897
1,056
17
1.30
1.41
2.71 13.50
15.00
P
C
0.832
0.867
16
49
1.15
1.10
2.25 0.46 -0.46 0.54 -0.85 0.048
6 ECA 12.57 20 Jul '18 80 12.00 P
C
0.384
0.434
11
4
0.55
1.20
1.75 11.00
14.00
P
C
0.383
0.389
68
266
0.35
0.45
0.80 0.95 -0.95 1.05 -0.90 0.045
7 WPX 17.08 15 Jun '18 45 17.00 P
C
0.437
0.448
30
30
0.95
1.05
2.00 16.00
18.00
P
C
0.432
0.413
1
3
0.60
0.70
1.30 0.70 -0.70 0.30 -2.33 0.040
8 CVNA 26.99 15 Jun '18 45 27.00 P
C
0.668
0.570
21
24
2.25
2.00
4.25 25.00
28.00
P
C
0.651
0.550
7
28
1.70
2.00
3.70 0.55 -0.55 1.45 -0.38 0.036
9 NBR 7.29 8 Jun '18 38 7.00 P
C
0.586
0.568
12
2
0.35
0.65
1.00 6.50
8.00
P
C
0.577
0.540
21
1
0.24
0.34
0.58 0.42 -0.42 0.58 -0.72 0.036
10 ECA 12.57 20 Jul '18 80 12.00 P
C
0.384
0.434
11
4
0.55
1.20
1.75 11.00
13.00
P
C
0.383
0.399
68
1
0.35
0.80
1.15 0.60 -0.60 0.40 -1.50 0.035
11 HMNY 2.17 15 Jun '18 45 2.00 P
C
1.526
1.058
163
15
0.35
0.35
0.70 1.50
2.50
P
C
1.589
0.962
10
16
0.20
0.20
0.40 0.30 -0.30 0.20 -1.50 0.033
12 HUN 29.03 15 Jun '18 45 30.00 P
C
0.318
0.321
8
110
1.75
0.70
2.45 29.00
31.00
P
C
0.325
0.281
6
801
1.40
0.60
2.00 0.45 -0.45 0.55 -0.82 0.033
13 UA 16.15 8 Jun '18 38 16.50 P
C
0.436
0.435
5
24
1.00
0.65
1.65 15.50
17.00
P
C
0.437
0.402
3
20
0.70
0.75
1.45 0.20 -0.20 0.80 -0.25 0.032
14 CHS 9.25 17 Aug '18 108 10.00 P
C
0.476
0.488
6
100
1.35
0.60
1.95 9.00
11.00
P
C
0.482
0.450
1
2
0.85
0.40
1.25 0.70 -0.70 0.30 -2.33 0.032
15 CCI 100.86 15 Jun '18 45 105.00 P
C
0.263
0.200
1
86
6.00
1.20
7.20 100.00
110.00
P
C
0.245
0.188
6
5
3.10
0.45
3.55 3.65 -3.65 1.35 -2.70 0.029
16 BOTZ 23.04 15 Jun '18 45 24.00 P
C
0.248
0.204
2
100
1.15
0.25
1.40 23.00
25.00
P
C
0.209
0.215
9
36
0.70
0.15
0.85 0.55 -0.55 0.45 -1.22 0.028
17 SNAP 14.13 8 Jun '18 38 14.50 P
C
0.794
0.804
12
33
1.60
1.27
2.87 14.00
15.00
P
C
0.778
0.794
154
31
1.40
1.15
2.55 0.32 -0.32 0.18 -1.78 0.026
18 CA 34.97 15 Jun '18 45 34.00 P
C
0.218
0.245
69
10
0.65
1.50
2.15 33.00
36.00
P
C
0.233
0.205
1
303
0.50
0.60
1.10 1.05 -1.05 0.95 -1.11 0.025
19 CCI 100.86 15 Jun '18 45 105.00 P
C
0.263
0.200
1
86
6.00
1.20
7.20 97.50
110.00
P
C
0.251
0.188
398
5
2.15
0.45
2.60 4.60 -4.60 2.90 -1.59 0.024
20 CRI 100.28 15 Jun '18 45 100.00 P
C
0.253
0.246
1
1
3.30
3.50
6.80 97.50
110.00
P
C
0.264
0.211
2
5
2.50
0.45
2.95 3.85 -3.85 6.15 -0.63 0.023
21 M 30.74 8 Jun '18 38 31.00 P
C
0.469
0.490
16
12
1.90
1.63
3.53 30.50
31.50
P
C
0.452
0.483
5
1
1.83
1.65
3.48 0.05 -0.05 0.45 -0.11 0.023
22 IVZ 28.44 15 Jun '18 45 28.00 P
C
0.248
0.259
32
10
0.85
1.05
1.90 27.00
30.00
P
C
0.259
0.227
8
25
0.55
0.35
0.90 1.00 -1.00 1.00 -1.00 0.022
23 O 51.18 15 Jun '18 45 50.00 P
C
0.185
0.213
36
12
0.75
1.95
2.70 47.50
55.00
P
C
0.215
0.161
24
1
0.40
0.15
0.55 2.15 -2.15 2.85 -0.75 0.022
24 NTNX 51.91 15 Jun '18 45 50.00 P
C
0.631
0.657
23
30
3.50
5.60
9.10 47.50
55.00
P
C
0.647
0.619
8
1,025
2.75
3.40
6.15 2.95 -2.95 2.05 -1.44 0.021
25 MRVL 20.32 1 Jun '18 31 20.00 P
C
0.407
0.434
143
80
0.74
1.16
1.90 19.50
21.00
P
C
0.406
0.413
168
101
0.63
0.74
1.37 0.53 -0.53 0.47 -1.13 0.021
26 AMJ 26.04 8 Jun '18 38 26.50 P
C
0.298
0.185
10
10
1.15
0.35
1.50 26.00
27.00
P
C
0.283
0.180
10
10
1.00
0.30
1.30 0.20 -0.20 0.30 -0.67 0.020
27 MDR 6.76 15 Jun '18 45 7.00 P
C
0.775
0.721
1
56
0.80
0.55
1.35 6.00
8.00
P
C
0.744
0.732
9
39
0.40
0.35
0.75 0.60 -0.60 0.40 -1.50 0.020
28 ROST 79.38 15 Jun '18 45 77.50 P
C
0.296
0.306
30
10
2.30
4.20
6.50 75.00
82.50
P
C
0.300
0.282
10
14
1.65
1.90
3.55 2.95 -2.95 2.05 -1.44 0.020
29 M 30.74 8 Jun '18 38 31.00 P
C
0.469
0.490
16
12
1.90
1.63
3.53 30.00
31.50
P
C
0.455
0.483
9
1
1.62
1.65
3.27 0.26 -0.26 0.74 -0.35 0.020
30 R 66.85 17 Aug '18 108 65.00 P
C
0.309
0.318
2
2
3.60
5.20
8.80 62.50
70.00
P
C
0.318
0.290
3
18
2.80
2.90
5.70 3.10 -3.10 1.90 -1.63 0.020
31 IMAX 21.60 15 Jun '18 45 22.00 P
C
0.325
0.381
29
20
1.15
0.90
2.05 21.00
23.00
P
C
0.330
0.356
17
65
0.85
0.65
1.50 0.55 -0.55 0.45 -1.22 0.020
32 VTR 52.41 17 Aug '18 108 50.00 P
C
0.200
0.242
27
28
1.35
3.60
4.95 47.50
55.00
P
C
0.220
0.202
32
117
0.85
1.20
2.05 2.90 -2.90 2.10 -1.38 0.019
33 HUN 29.03 15 Jun '18 45 29.00 P
C
0.325
0.315
6
403
1.20
1.15
2.35 28.00
31.00
P
C
0.340
0.281
3
801
1.00
0.60
1.60 0.75 -0.75 1.25 -0.60 0.019
34 CTXS 104.71 15 Jun '18 45 105.00 P
C
0.223
0.223
10
11
3.10
3.00
6.10 100.00
110.00
P
C
0.228
0.199
20
5
1.50
1.25
2.75 3.35 -3.35 1.65 -2.03 0.019
35 TPX 44.33 15 Jun '18 45 42.50 P
C
0.465
0.501
30
7
1.90
3.90
5.80 40.00
47.50
P
C
0.486
0.462
10
186
1.30
1.75
3.05 2.75 -2.75 2.25 -1.22 0.019
36 QRVO 71.80 15 Jun '18 45 72.50 P
C
0.411
0.429
10
14
4.30
3.80
8.10 70.00
75.00
P
C
0.408
0.414
3
10
3.50
2.95
6.45 1.65 -1.65 0.85 -1.94 0.018
37 T 32.54 1 Jun '18 31 32.50 P
C
0.180
0.191
516
416
0.58
0.70
1.28 32.00
33.50
P
C
0.175
0.178
361
318
0.46
0.39
0.85 0.43 -0.43 0.57 -0.75 0.018
38 YUMC 42.47 15 Jun '18 45 40.00 P
C
0.335
0.366
74
10
0.90
3.30
4.20 37.50
45.00
P
C
0.358
0.324
2
12
0.50
1.00
1.50 2.70 -2.70 2.30 -1.17 0.018
39 FL 42.61 15 Jun '18 45 42.00 P
C
0.482
0.515
27
1
2.50
3.20
5.70 41.00
44.00
P
C
0.490
0.489
4
7
2.20
2.40
4.60 1.10 -1.10 0.90 -1.22 0.018
40 SFM 24.27 15 Jun '18 45 25.00 P
C
0.397
0.423
1
50
1.70
1.05
2.75 22.50
27.50
P
C
0.432
0.369
1,356
195
0.75
0.40
1.15 1.60 -1.60 0.90 -1.78 0.018
41 SNAP 14.13 8 Jun '18 38 14.50 P
C
0.794
0.804
12
33
1.60
1.27
2.87 13.50
15.00
P
C
0.786
0.794
15
31
1.13
1.15
2.28 0.59 -0.59 0.41 -1.44 0.018
42 HUN 29.03 15 Jun '18 45 30.00 P
C
0.318
0.321
8
110
1.75
0.70
2.45 28.00
31.00
P
C
0.340
0.281
3
801
1.00
0.60
1.60 0.85 -0.85 1.15 -0.74 0.018
43 GME 13.85 1 Jun '18 31 14.00 P
C
0.500
0.508
4
25
0.74
0.58
1.32 13.50
14.50
P
C
0.516
0.475
1
11
0.75
0.57
1.32 (0.00)  0 0.50  0 0.018
44 NCLH 53.86 15 Jun '18 45 52.50 P
C
0.309
0.323
74
53
1.55
3.00
4.55 50.00
57.50
P
C
0.323
0.291
136
18
0.95
1.00
1.95 2.60 -2.60 2.40 -1.08 0.017
45 SPG 159.74 15 Jun '18 45 155.00 P
C
0.198
0.225
30
40
2.95
6.50
9.45 150.00
165.00
P
C
0.215
0.191
3
192
1.73
1.75
3.48 5.97 -5.97 4.03 -1.48 0.017
46 UAA 18.03 1 Jun '18 31 18.00 P
C
0.411
0.417
9
77
0.81
0.84
1.65 17.50
18.50
P
C
0.412
0.400
10
1
0.65
0.67
1.32 0.33 -0.33 0.17 -1.94 0.017
47 IR 85.93 15 Jun '18 45 85.00 P
C
0.217
0.242
28
79
2.25
3.00
5.25 82.50
90.00
P
C
0.233
0.209
1
36
1.55
1.05
2.60 2.65 -2.65 2.35 -1.13 0.017
48 SFM 24.27 15 Jun '18 45 22.50 P
C
0.432
0.475
1,356
29
0.65
2.50
3.15 20.00
27.50
P
C
0.522
0.369
18
195
0.35
0.40
0.75 2.40 -2.40 2.60 -0.92 0.016
49 MRVL 20.32 1 Jun '18 31 20.00 P
C
0.407
0.434
143
80
0.74
1.16
1.90 19.50
20.50
P
C
0.406
0.418
168
72
0.63
0.95
1.58 0.32 -0.32 0.18 -1.78 0.016
50 HD 184.63 1 Jun '18 31 182.50 P
C
0.207
0.238
3
8
3.65
5.55
9.20 180.00
187.50
P
C
0.212
0.217
20
6
2.97
3.25
6.22 2.98 -2.98 2.02 -1.48 0.016
51 CA 34.97 15 Jun '18 45 34.00 P
C
0.218
0.245
69
10
0.65
1.50
2.15 33.00
35.00
P
C
0.233
0.214
1
23
0.50
1.00
1.50 0.65 -0.65 0.35 -1.86 0.016
52 URA 13.65 20 Jul '18 80 14.00 P
C
0.278
0.309
10
38
0.80
0.55
1.35 13.00
15.00
P
C
0.274
0.298
1
33
0.45
0.35
0.80 0.55 -0.55 0.45 -1.22 0.016
53 SNAP 14.13 1 Jun '18 31 14.50 P
C
0.848
0.866
89
262
1.56
1.19
2.75 13.50
15.00
P
C
0.832
0.867
16
49
1.15
1.10
2.25 0.50 -0.50 0.50 -1.00 0.016
54 T 32.54 1 Jun '18 31 32.50 P
C
0.180
0.191
516
416
0.58
0.70
1.28 32.00
33.00
P
C
0.175
0.181
361
1,012
0.46
0.51
0.97 0.31 -0.31 0.19 -1.63 0.016
55 CMP 66.65 15 Jun '18 45 65.00 P
C
0.250
0.284
11
4
1.75
2.90
4.65 62.50
70.00
P
C
0.266
0.252
2
1
1.25
1.15
2.40 2.25 -2.25 2.75 -0.82 0.016
56 GERN 3.84 15 Jun '18 45 4.00 P
C
1.432
1.242
27
27
0.80
0.55
1.35 3.50
4.50
P
C
1.391
1.268
6
7
0.60
0.55
1.15 0.20 -0.20 0.30 -0.67 0.016
57 MTZ 46.80 20 Jul '18 80 46.00 P
C
0.283
0.331
21
10
1.95
3.10
5.05 45.00
48.00
P
C
0.293
0.304
11
121
1.75
2.25
4.00 1.05 -1.05 0.95 -1.11 0.016
58 THO 108.04 15 Jun '18 45 105.00 P
C
0.448
0.467
23
10
5.10
8.30
13.40 100.00
115.00
P
C
0.463
0.437
5
31
3.60
4.00
7.60 5.80 -5.80 4.20 -1.38 0.016
59 PH 167.97 15 Jun '18 45 165.00 P
C
0.241
0.256
40
5
4.40
7.10
11.50 160.00
175.00
P
C
0.256
0.226
16
3
3.00
2.50
5.50 6.00 -6.00 4.00 -1.50 0.015
60 RTN 202.08 17 Aug '18 108 200.00 P
C
0.217
0.241
41
102
8.55
11.15
19.70 195.00
220.00
P
C
0.223
0.220
29
196
6.75
3.50
10.25 9.45 -9.45 10.55 -0.90 0.014
61 K 58.75 15 Jun '18 45 57.50 P
C
0.252
0.277
12
30
1.65
2.55
4.20 55.00
62.50
P
C
0.270
0.245
167
547
0.95
0.65
1.60 2.60 -2.60 2.40 -1.08 0.014
62 ALL 98.20 15 Jun '18 45 97.50 P
C
0.229
0.208
5
33
2.67
2.90
5.57 95.00
105.00
P
C
0.227
0.195
52
19
1.99
0.63
2.62 2.95 -2.95 4.55 -0.65 0.014
63 AN 46.52 15 Jun '18 45 46.00 P
C
0.282
0.312
13
88
1.50
2.00
3.50 45.00
47.00
P
C
0.279
0.302
20
70
1.25
1.85
3.10 0.40 -0.40 0.60 -0.67 0.014
64 ATI 26.16 20 Jul '18 80 25.00 P
C
0.378
0.404
2
6
1.20
2.50
3.70 22.50
30.00
P
C
0.404
0.364
15
17
0.60
0.65
1.25 2.45 -2.45 2.55 -0.96 0.014
65 CHRW 90.65 15 Jun '18 45 90.00 P
C
0.262
0.292
20
20
3.10
3.50
6.60 87.50
92.50
P
C
0.272
0.268
12
26
2.25
2.60
4.85 1.75 -1.75 0.75 -2.33 0.013
66 FISV 71.63 15 Jun '18 45 72.50 P
C
0.195
0.210
54
31
2.30
1.60
3.90 70.00
75.00
P
C
0.203
0.188
276
106
1.35
0.75
2.10 1.80 -1.80 0.70 -2.57 0.013
67 CHRW 90.65 15 Jun '18 45 90.00 P
C
0.262
0.292
20
20
3.10
3.50
6.60 87.50
95.00
P
C
0.272
0.268
12
48
2.25
1.65
3.90 2.70 -2.70 2.30 -1.17 0.013
68 FL 42.61 15 Jun '18 45 42.00 P
C
0.482
0.515
27
1
2.50
3.20
5.70 41.00
43.00
P
C
0.490
0.494
4
9
2.20
2.80
5.00 0.70 -0.70 0.30 -2.33 0.013
69 UAA 18.03 1 Jun '18 31 18.00 P
C
0.411
0.417
9
77
0.81
0.84
1.65 17.50
19.00
P
C
0.412
0.404
10
2
0.65
0.50
1.15 0.50 -0.50 0.50 -1.00 0.013
70 NTNX 51.91 20 Jul '18 80 50.00 P
C
0.566
0.593
1
2
4.30
6.50
10.80 47.50
52.50
P
C
0.582
0.564
3
9
3.60
5.60
9.20 1.60 -1.60 0.90 -1.78 0.013
71 OHI 26.53 15 Jun '18 45 26.00 P
C
0.229
0.246
14
137
0.55
1.15
1.70 25.00
28.00
P
C
0.252
0.210
14
59
0.40
0.30
0.70 1.00 -1.00 1.00 -1.00 0.013
72 NTNX 51.91 15 Jun '18 45 50.00 P
C
0.631
0.657
23
30
3.50
5.60
9.10 47.50
52.50
P
C
0.647
0.628
8
24
2.75
4.50
7.25 1.85 -1.85 0.65 -2.85 0.013
73 SQQQ 17.09 15 Jun '18 45 17.00 P
C
0.565
0.557
105
165
1.20
1.35
2.55 16.00
18.00
P
C
0.504
0.605
51
68
0.80
1.15
1.95 0.60 -0.60 0.40 -1.50 0.013
74 PPL 28.84 15 Jun '18 45 28.00 P
C
0.191
0.242
17
5
0.50
1.15
1.65 27.00
29.00
P
C
0.198
0.223
1
65
0.35
0.70
1.05 0.60 -0.60 0.40 -1.50 0.012
75 TER 33.51 20 Jul '18 80 33.00 P
C
0.340
0.342
68
105
1.80
2.35
4.15 32.00
35.00
P
C
0.349
0.321
26
49
1.50
1.50
3.00 1.15 -1.15 0.85 -1.35 0.012
76 XLF 27.46 1 Jun '18 31 27.00 P
C
0.167
0.183
55
40
0.31
0.82
1.13 26.50
28.00
P
C
0.178
0.160
13
23
0.22
0.30
0.52 0.61 -0.61 0.39 -1.56 0.012
77 CRI 100.28 15 Jun '18 45 105.00 P
C
0.249
0.228
5
58
6.20
1.40
7.60 100.00
110.00
P
C
0.253
0.211
1
5
3.50
0.45
3.95 3.65 -3.65 1.35 -2.70 0.012
78 TJX 83.57 20 Jul '18 80 82.50 P
C
0.203
0.218
8
80
2.70
3.70
6.40 80.00
87.50
P
C
0.211
0.198
48
22
1.90
1.55
3.45 2.95 -2.95 2.05 -1.44 0.012
79 CY 14.85 15 Jun '18 45 14.00 P
C
0.344
0.370
33
88
0.30
1.20
1.50 13.00
16.00
P
C
0.376
0.327
6
24
0.20
0.30
0.50 1.00 -1.00 1.00 -1.00 0.012
80 STT 98.40 15 Jun '18 45 97.50 P
C
0.218
0.236
10
1
2.52
3.65
6.17 95.00
105.00
P
C
0.230
0.213
12
40
1.74
0.84
2.58 3.59 -3.59 3.91 -0.92 0.011
81 HD 184.63 1 Jun '18 31 182.50 P
C
0.207
0.238
3
8
3.65
5.55
9.20 180.00
185.00
P
C
0.212
0.222
20
14
2.97
4.50
7.47 1.73 -1.73 0.77 -2.25 0.011
82 JCI 35.94 15 Jun '18 45 35.00 P
C
0.234
0.250
1
25
0.73
1.73
2.46 34.00
37.00
P
C
0.249
0.224
10
158
0.51
0.73
1.24 1.22 -1.22 0.78 -1.56 0.011
83 CHL 47.39 15 Jun '18 45 47.50 P
C
0.233
0.116
1
90
1.50
0.70
2.20 45.00
50.00
P
C
0.204
0.135
20
8
0.50
0.20
0.70 1.50 -1.50 1.00 -1.50 0.011
84 APD 162.49 15 Jun '18 45 160.00 P
C
0.170
0.182
38
51
2.60
5.30
7.90 155.00
170.00
P
C
0.188
0.153
1
1
1.55
1.15
2.70 5.20 -5.20 4.80 -1.08 0.011
85 CTXS 104.71 15 Jun '18 45 100.00 P
C
0.228
0.239
20
6
1.35
6.20
7.55 97.50
110.00
P
C
0.256
0.199
15
5
1.15
1.25
2.40 5.15 -5.15 4.85 -1.06 0.011
86 RTN 202.08 15 Jun '18 45 200.00 P
C
0.218
0.236
269
312
5.05
7.65
12.70 195.00
220.00
P
C
0.228
0.214
236
219
3.45
1.07
4.52 8.18 -8.18 11.82 -0.69 0.011
87 T 32.54 1 Jun '18 31 33.00 P
C
0.183
0.181
5
1,012
0.85
0.46
1.31 32.00
33.50
P
C
0.175
0.178
361
318
0.46
0.39
0.85 0.46 -0.46 0.54 -0.85 0.011
88 WM 81.25 15 Jun '18 45 80.00 P
C
0.141
0.173
163
8
1.15
2.35
3.50 77.50
85.00
P
C
0.156
0.147
5
22
0.60
0.40
1.00 2.50 -2.50 2.50 -1.00 0.011
89 EXC 40.15 15 Jun '18 45 40.00 P
C
0.155
0.185
21
961
0.90
0.85
1.75 39.00
41.00
P
C
0.164
0.164
10
79
0.60
0.55
1.15 0.60 -0.60 0.40 -1.50 0.011
90 ACN 151.88 1 Jun '18 31 152.50 P
C
0.169
0.172
15
9
3.00
2.65
5.65 150.00
155.00
P
C
0.168
0.162
10
2
2.20
1.70
3.90 1.75 -1.75 0.75 -2.33 0.011
91 MLM 195.13 15 Jun '18 45 195.00 P
C
0.276
0.294
21
13
7.50
7.70
15.20 190.00
210.00
P
C
0.286
0.274
13
4
5.70
2.55
8.25 6.95 -6.95 8.05 -0.86 0.011
92 LEN 53.91 17 Aug '18 108 52.50 P
C
0.285
0.313
3
11
2.58
4.30
6.88 50.00
57.50
P
C
0.299
0.288
32
3,492
1.78
2.02
3.80 3.08 -3.08 1.92 -1.60 0.011
93 WM 81.25 20 Jul '18 80 80.00 P
C
0.141
0.169
13
1
1.65
2.90
4.55 77.50
85.00
P
C
0.153
0.146
1
12
1.00
0.85
1.85 2.70 -2.70 2.30 -1.17 0.010
94 NEE 163.22 15 Jun '18 45 165.00 P
C
0.173
0.137
45
3
4.70
2.25
6.95 160.00
170.00
P
C
0.168
0.131
26
15
2.50
0.90
3.40 3.55 -3.55 1.45 -2.45 0.010
95 INTU 187.24 20 Jul '18 80 185.00 P
C
0.245
0.262
33
1,851
7.10
10.20
17.30 180.00
195.00
P
C
0.249
0.248
6
1,698
5.50
5.70
11.20 6.10 -6.10 3.90 -1.56 0.010
96 KR 24.76 1 Jun '18 31 25.00 P
C
0.272
0.287
100
15
0.93
0.63
1.56 24.50
25.50
P
C
0.270
0.280
145
12
0.73
0.48
1.21 0.35 -0.35 0.15 -2.33 0.010
97 O 51.18 15 Jun '18 45 50.00 P
C
0.185
0.213
36
12
0.75
1.95
2.70 47.50
52.50
P
C
0.215
0.173
24
54
0.40
0.80
1.20 1.50 -1.50 1.00 -1.50 0.010
98 TER 33.51 15 Jun '18 45 33.00 P
C
0.354
0.350
44
5,138
1.35
1.85
3.20 32.00
34.00
P
C
0.360
0.334
31
326
1.05
1.40
2.45 0.75 -0.75 0.25 -3.00 0.009
99 TPX 44.33 15 Jun '18 45 45.00 P
C
0.457
0.479
7
1
3.00
2.55
5.55 42.50
47.50
P
C
0.465
0.462
30
186
2.10
1.75
3.85 1.70 -1.70 0.80 -2.13 0.009
100 ICE 72.34 15 Jun '18 45 70.00 P
C
0.221
0.223
23
4
1.15
3.50
4.65 67.50
75.00
P
C
0.236
0.199
1
470
0.70
1.05
1.75 2.90 -2.90 2.10 -1.38 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.