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 December 20, 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 MARA 5.70 19 Jan '18 30 7.50 P
C
3.155
1.164
10
4,720
3.10
0.20
3.30 5.00
10.00
P
C
2.330
1.518
4,650
129
1.15
0.20
1.35 1.95 -1.95 0.55 -3.55 0.471
2 SGYP 2.25 16 Feb '18 58 2.50 P
C
1.105
1.173
5
141
0.50
0.30
0.80 2.00
3.00
P
C
1.080
1.091
24
62
0.30
0.20
0.50 0.30 -0.30 0.20 -1.50 0.107
3 UVXY 10.11 5 Jan '18 16 10.50 P
C
1.145
0.990
8
72
1.05
0.62
1.67 9.50
11.00
P
C
0.977
1.055
305
28
0.55
0.69
1.24 0.43 -0.43 0.57 -0.75 0.103
4 HIMX 9.84 19 Jan '18 30 10.00 P
C
0.633
0.597
64
176
0.70
0.55
1.25 9.00
10.50
P
C
0.589
0.557
117
542
0.35
0.40
0.75 0.50 -0.50 0.50 -1.00 0.084
5 HIMX 9.84 19 Jan '18 30 10.00 P
C
0.633
0.597
64
176
0.70
0.55
1.25 9.50
10.50
P
C
0.594
0.557
6
542
0.55
0.40
0.95 0.30 -0.30 0.20 -1.50 0.079
6 AXON 5.21 19 Jan '18 30 7.50 P
C
1.635
1.710
15
43
2.55
0.30
2.85 5.00
10.00
P
C
1.469
1.802
22
10
0.80
0.20
1.00 1.85 -1.85 0.65 -2.85 0.074
7 LIT 40.06 19 Jan '18 30 41.00 P
C
0.398
0.137
2
3
2.05
0.25
2.30 39.00
42.00
P
C
0.302
0.161
10
203
1.05
0.20
1.25 1.05 -1.05 0.95 -1.11 0.072
8 EEM 45.83 5 Jan '18 16 46.00 P
C
0.126
0.170
53
2
0.48
0.37
0.85 45.50
46.50
P
C
0.073
0.152
50
7,522
0.33
0.22
0.55 0.30 -0.30 0.20 -1.50 0.071
9 EFA 69.67 19 Jan '18 30 70.00 P
C
0.082
0.114
1,072
1,475
0.67
0.45
1.12 69.50
70.50
P
C
0.031
0.098
2,328
717
0.57
0.34
0.91 0.21 -0.21 0.29 -0.72 0.067
10 FTR 7.34 16 Feb '18 58 7.00 P
C
0.960
0.747
1,512
29
0.90
0.70
1.60 6.00
8.00
P
C
0.931
0.712
32
42
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.064
11 UVXY 10.11 5 Jan '18 16 10.50 P
C
1.145
0.990
8
72
1.05
0.62
1.67 10.00
11.00
P
C
1.019
1.055
171
28
0.84
0.69
1.53 0.14 -0.14 0.36 -0.39 0.061
12 JNUG 15.75 26 Jan '18 37 16.00 P
C
0.832
0.761
1
9
1.55
1.35
2.90 15.00
16.50
P
C
0.752
0.782
23
3
1.22
1.31
2.53 0.37 -0.37 0.63 -0.59 0.059
13 FTR 7.34 16 Feb '18 58 7.00 P
C
0.960
0.747
1,512
29
0.90
0.70
1.60 6.00
9.00
P
C
0.931
0.719
32
348
0.50
0.40
0.90 0.70 -0.70 1.30 -0.54 0.057
14 HRB 27.85 19 Jan '18 30 27.00 P
C
0.274
0.291
48
33
0.45
1.30
1.75 26.00
29.00
P
C
0.268
0.241
34
18
0.30
0.45
0.75 1.00 -1.00 1.00 -1.00 0.055
15 FINL 11.69 19 Jan '18 30 11.00 P
C
0.738
0.746
1,961
40
0.50
1.20
1.70 10.00
13.00
P
C
0.764
0.666
176
1,718
0.40
0.45
0.85 0.85 -0.85 1.15 -0.74 0.054
16 MOMO 26.02 5 Jan '18 16 26.50 P
C
0.429
0.443
8
8
1.05
0.65
1.70 25.50
27.00
P
C
0.412
0.410
19
61
0.75
0.60
1.35 0.35 -0.35 0.65 -0.54 0.050
17 ETP 17.47 16 Feb '18 58 18.00 P
C
0.293
0.337
25
77
1.30
0.40
1.70 17.00
19.00
P
C
0.276
0.304
75
20
0.85
0.25
1.10 0.60 -0.60 0.40 -1.50 0.050
18 SO 49.94 16 Feb '18 58 49.00 P
C
0.189
0.172
1
10
0.89
1.69
2.58 48.00
52.50
P
C
0.181
0.130
6
52
0.77
0.32
1.09 1.49 -1.49 2.01 -0.74 0.050
19 EEM 45.83 5 Jan '18 16 46.00 P
C
0.126
0.170
53
2
0.48
0.37
0.85 45.00
46.50
P
C
0.094
0.152
1
7,522
0.22
0.22
0.44 0.41 -0.41 0.59 -0.69 0.049
20 BOIL 5.30 16 Feb '18 58 6.00 P
C
0.864
0.813
35
107
1.10
0.40
1.50 5.00
7.00
P
C
0.797
0.832
2
181
0.55
0.25
0.80 0.70 -0.70 0.30 -2.33 0.048
21 HALO 19.81 19 Jan '18 30 19.00 P
C
0.419
0.423
100
82
0.45
1.20
1.65 18.00
20.00
P
C
0.404
0.392
30
124
0.35
0.85
1.20 0.45 -0.45 0.55 -0.82 0.047
22 JKS 23.33 19 Jan '18 30 24.00 P
C
0.646
0.445
29
5
1.95
0.75
2.70 22.00
25.00
P
C
0.609
0.436
43
258
1.05
0.60
1.65 1.05 -1.05 0.95 -1.11 0.046
23 KEM 15.37 16 Feb '18 58 15.00 P
C
0.698
0.734
20
20
1.40
1.80
3.20 14.00
17.00
P
C
0.697
0.691
25
43
1.10
1.15
2.25 0.95 -0.95 1.05 -0.90 0.045
24 EFA 69.67 19 Jan '18 30 70.00 P
C
0.082
0.114
1,072
1,475
0.67
0.45
1.12 69.00
70.50
P
C
0.053
0.098
248
717
0.44
0.34
0.78 0.34 -0.34 0.66 -0.52 0.045
25 KEM 15.37 16 Feb '18 58 15.00 P
C
0.698
0.734
20
20
1.40
1.80
3.20 14.00
16.00
P
C
0.697
0.692
25
200
1.10
1.50
2.60 0.60 -0.60 0.40 -1.50 0.044
26 NUGT 29.11 12 Jan '18 23 29.00 P
C
0.604
0.583
10
4
1.57
1.57
3.14 28.50
30.00
P
C
0.572
0.571
1
22
1.54
1.39
2.93 0.21 -0.21 0.79 -0.27 0.044
27 XON 11.99 19 Jan '18 30 12.00 P
C
0.727
0.668
100
19
0.80
0.75
1.55 11.00
13.00
P
C
0.631
0.720
100
71
0.50
0.65
1.15 0.40 -0.40 0.60 -0.67 0.044
28 JKS 23.33 19 Jan '18 30 24.00 P
C
0.646
0.445
29
5
1.95
0.75
2.70 23.00
25.00
P
C
0.612
0.436
24
258
1.60
0.60
2.20 0.50 -0.50 0.50 -1.00 0.043
29 HCN 63.66 16 Feb '18 58 62.50 P
C
0.156
0.225
17
2
1.35
2.20
3.55 60.00
67.50
P
C
0.173
0.166
5
17
0.70
0.35
1.05 2.50 -2.50 2.50 -1.00 0.043
30 BEAT 31.05 19 Jan '18 30 31.00 P
C
0.360
0.387
65
9
1.15
1.30
2.45 30.00
32.00
P
C
0.368
0.337
60
25
0.90
1.00
1.90 0.55 -0.55 0.45 -1.22 0.042
31 VXX 27.84 5 Jan '18 16 28.00 P
C
0.510
0.495
142
401
1.25
1.05
2.30 27.00
28.50
P
C
0.444
0.519
280
66
0.67
0.97
1.64 0.66 -0.66 0.34 -1.94 0.042
32 LIT 40.06 19 Jan '18 30 41.00 P
C
0.398
0.137
2
3
2.05
0.25
2.30 40.00
42.00
P
C
0.335
0.161
61
203
1.55
0.20
1.75 0.55 -0.55 0.45 -1.22 0.040
33 X 34.37 5 Jan '18 16 34.00 P
C
0.359
0.378
3
68
0.73
1.17
1.90 33.50
35.00
P
C
0.329
0.370
8
83
0.72
0.88
1.60 0.30 -0.30 0.70 -0.43 0.039
34 X 34.37 5 Jan '18 16 34.00 P
C
0.359
0.378
3
68
0.73
1.17
1.90 33.50
34.50
P
C
0.329
0.370
8
139
0.72
1.13
1.85 0.05 -0.05 0.45 -0.11 0.039
35 OHI 27.10 16 Feb '18 58 27.00 P
C
0.194
0.257
106
882
1.05
0.70
1.75 26.00
29.00
P
C
0.208
0.204
10
12
0.70
0.25
0.95 0.80 -0.80 1.20 -0.67 0.038
36 NUGT 29.11 12 Jan '18 23 29.50 P
C
0.600
0.579
10
47
1.82
1.35
3.17 28.50
30.00
P
C
0.572
0.571
1
22
1.54
1.39
2.93 0.24 -0.24 0.76 -0.32 0.036
37 NUGT 29.11 12 Jan '18 23 29.00 P
C
0.604
0.583
10
4
1.57
1.57
3.14 28.50
29.50
P
C
0.572
0.579
1
47
1.54
1.59
3.13 0.01 -0.01 0.49 -0.02 0.036
38 CRR 9.94 16 Feb '18 58 10.00 P
C
0.757
0.762
10
21
1.20
1.15
2.35 9.00
11.00
P
C
0.757
0.727
10
35
0.80
0.80
1.60 0.75 -0.75 0.25 -3.00 0.035
39 DUST 26.11 5 Jan '18 16 26.00 P
C
0.600
0.537
1
62
1.15
1.10
2.25 25.50
26.50
P
C
0.595
0.507
2
1
1.10
1.15
2.25 (0.00)  0 0.50  0 0.035
40 FE 30.59 16 Feb '18 58 30.00 P
C
0.181
0.235
36
13
0.70
1.10
1.80 29.00
32.00
P
C
0.188
0.194
103
17
0.50
0.40
0.90 0.90 -0.90 1.10 -0.82 0.034
41 FINL 11.69 19 Jan '18 30 12.00 P
C
0.693
0.745
94
2,283
0.95
0.75
1.70 11.00
13.00
P
C
0.738
0.666
1,961
1,718
0.70
0.45
1.15 0.55 -0.55 0.45 -1.22 0.034
42 VXX 27.84 12 Jan '18 23 28.00 P
C
0.560
0.543
93
113
1.62
1.41
3.03 27.00
28.50
P
C
0.499
0.570
21
24
1.01
1.33
2.34 0.69 -0.69 0.31 -2.23 0.034
43 LXRX 10.09 19 Jan '18 30 10.00 P
C
0.474
0.504
7
10
0.45
0.55
1.00 9.00
11.00
P
C
0.448
0.496
10
2
0.20
0.35
0.55 0.45 -0.45 0.55 -0.82 0.033
44 NUGT 29.11 5 Jan '18 16 29.00 P
C
0.571
0.546
26
91
1.16
1.24
2.40 28.50
29.50
P
C
0.537
0.546
182
65
1.12
1.23
2.35 0.05 -0.05 0.45 -0.11 0.033
45 NUGT 29.11 5 Jan '18 16 29.00 P
C
0.571
0.546
26
91
1.16
1.24
2.40 28.50
30.00
P
C
0.537
0.546
182
141
1.12
0.97
2.09 0.31 -0.31 0.69 -0.45 0.033
46 AMC 14.85 19 Jan '18 30 15.00 P
C
0.506
0.512
137
137
0.80
0.65
1.45 14.00
16.00
P
C
0.482
0.504
29
53
0.50
0.45
0.95 0.50 -0.50 0.50 -1.00 0.032
47 ALL 104.42 16 Feb '18 58 100.00 P
C
0.172
0.195
2
1
1.06
5.70
6.76 97.50
110.00
P
C
0.186
0.150
3
13
0.78
0.72
1.50 5.26 -5.26 4.74 -1.11 0.031
48 FINL 11.69 16 Feb '18 58 11.00 P
C
0.590
0.622
35
51
0.55
1.25
1.80 10.00
13.00
P
C
0.602
0.580
4
10
0.50
0.65
1.15 0.65 -0.65 1.35 -0.48 0.030
49 TWLO 25.09 19 Jan '18 30 25.00 P
C
0.341
0.357
50
36
0.90
1.01
1.91 24.50
26.00
P
C
0.330
0.338
10
33
0.73
0.64
1.37 0.54 -0.54 0.46 -1.17 0.029
50 ETP 17.47 16 Feb '18 58 18.00 P
C
0.293
0.337
25
77
1.30
0.40
1.70 16.00
19.00
P
C
0.299
0.304
3
20
0.45
0.25
0.70 1.00 -1.00 1.00 -1.00 0.027
51 VRX 20.89 12 Jan '18 23 20.50 P
C
0.543
0.582
10
2
0.89
1.29
2.18 20.00
21.00
P
C
0.545
0.553
10
75
0.77
1.17
1.94 0.24 -0.24 0.26 -0.92 0.027
52 TRUE 11.44 16 Feb '18 58 11.00 P
C
0.565
0.598
9
8
0.75
1.20
1.95 10.00
12.00
P
C
0.596
0.540
24
14
0.50
0.85
1.35 0.60 -0.60 0.40 -1.50 0.027
53 EXEL 28.02 19 Jan '18 30 28.00 P
C
0.456
0.496
26
320
1.30
1.45
2.75 27.00
29.00
P
C
0.463
0.463
123
218
1.10
1.20
2.30 0.45 -0.45 0.55 -0.82 0.027
54 CTL 17.15 19 Jan '18 30 17.00 P
C
0.370
0.442
2,793
124
0.60
0.85
1.45 16.50
18.00
P
C
0.380
0.406
26
640
0.50
0.55
1.05 0.40 -0.40 0.60 -0.67 0.027
55 NTNX 35.34 19 Jan '18 30 35.00 P
C
0.427
0.466
343
886
1.50
2.00
3.50 32.50
40.00
P
C
0.449
0.417
396
305
0.70
0.40
1.10 2.40 -2.40 2.60 -0.92 0.027
56 ALL 104.42 19 Jan '18 30 100.00 P
C
0.155
0.197
6
10
0.35
4.85
5.20 97.50
105.00
P
C
0.182
0.144
9
31
0.28
1.47
1.75 3.45 -3.45 1.55 -2.23 0.027
57 JUNO 44.71 16 Feb '18 58 45.00 P
C
0.641
0.665
2,610
98
4.60
4.50
9.10 40.00
47.50
P
C
0.633
0.646
34
46
2.50
3.60
6.10 3.00 -3.00 2.00 -1.50 0.027
58 FINL 11.69 16 Feb '18 58 11.00 P
C
0.590
0.622
35
51
0.55
1.25
1.80 10.00
12.00
P
C
0.602
0.583
4
116
0.50
1.00
1.50 0.30 -0.30 0.70 -0.43 0.026
59 EWJ 59.69 19 Jan '18 30 60.00 P
C
0.084
0.139
70,014
70,034
0.76
0.55
1.31 59.00
60.50
P
C
0.066
0.131
1
10
0.41
0.39
0.80 0.51 -0.51 0.49 -1.04 0.026
60 UA 13.72 12 Jan '18 23 14.00 P
C
0.410
0.417
13
23
0.65
0.40
1.05 13.50
14.50
P
C
0.384
0.418
55
4
0.50
0.30
0.80 0.25 -0.25 0.25 -1.00 0.026
61 DDD 9.51 5 Jan '18 16 9.50 P
C
0.498
0.485
12
1
0.32
0.28
0.60 9.00
10.00
P
C
0.524
0.432
1
11
0.24
0.22
0.46 0.14 -0.14 0.36 -0.39 0.026
62 TRGP 45.54 19 Jan '18 30 45.00 P
C
0.254
0.273
16
517
0.95
1.60
2.55 44.00
47.00
P
C
0.255
0.246
113
513
0.75
0.85
1.60 0.95 -0.95 1.05 -0.90 0.026
63 PAAS 15.78 16 Feb '18 58 16.00 P
C
0.292
0.322
25
106
0.80
0.65
1.45 15.00
17.00
P
C
0.286
0.303
8
112
0.40
0.35
0.75 0.70 -0.70 0.30 -2.33 0.026
64 WGO 54.75 19 Jan '18 30 50.00 P
C
0.386
0.351
93
106
0.55
5.20
5.75 49.00
60.00
P
C
0.379
0.332
9
376
0.55
0.50
1.05 4.70 -4.70 5.30 -0.89 0.025
65 BKS 6.95 16 Feb '18 58 7.00 P
C
0.544
0.450
19
11
0.55
0.35
0.90 6.00
8.00
P
C
0.495
0.473
21
15
0.25
0.20
0.45 0.45 -0.45 0.55 -0.82 0.025
66 EXEL 28.02 19 Jan '18 30 28.00 P
C
0.456
0.496
26
320
1.30
1.45
2.75 27.00
30.00
P
C
0.463
0.465
123
704
1.10
0.90
2.00 0.75 -0.75 1.25 -0.60 0.025
67 JUNO 44.71 16 Feb '18 58 45.00 P
C
0.641
0.665
2,610
98
4.60
4.50
9.10 42.50
47.50
P
C
0.635
0.646
83
46
3.50
3.60
7.10 2.00 -2.00 0.50 -4.00 0.025
68 TROX 20.18 16 Feb '18 58 21.00 P
C
0.689
0.750
20
14,143
2.50
2.05
4.55 19.00
22.00
P
C
0.696
0.718
12
5
1.75
1.70
3.45 1.10 -1.10 0.90 -1.22 0.025
69 LEN 62.56 19 Jan '18 30 62.50 P
C
0.242
0.261
32
36
1.59
1.63
3.22 60.00
65.00
P
C
0.253
0.225
4
13
0.90
0.80
1.70 1.52 -1.52 0.98 -1.55 0.025
70 WES 46.76 16 Feb '18 58 46.00 P
C
0.226
0.264
1
6
1.55
1.75
3.30 45.00
48.00
P
C
0.233
0.231
2
2
1.40
0.95
2.35 0.95 -0.95 1.05 -0.90 0.025
71 UAA 15.17 19 Jan '18 30 15.50 P
C
0.422
0.401
3
98
0.87
0.50
1.37 14.50
16.00
P
C
0.403
0.395
17
124
0.45
0.38
0.83 0.54 -0.54 0.46 -1.17 0.024
72 MXIM 53.39 16 Feb '18 58 50.00 P
C
0.235
0.274
2
78
0.60
4.10
4.70 49.00
55.00
P
C
0.242
0.244
4
145
0.60
1.45
2.05 2.65 -2.65 2.35 -1.13 0.024
73 HRB 27.85 19 Jan '18 30 27.00 P
C
0.274
0.291
48
33
0.45
1.30
1.75 26.00
28.00
P
C
0.268
0.273
34
37
0.30
0.85
1.15 0.60 -0.60 0.40 -1.50 0.023
74 VXX 27.84 26 Jan '18 37 28.00 P
C
0.613
0.597
19
15
2.22
2.00
4.22 27.00
28.50
P
C
0.570
0.617
178
53
1.61
1.92
3.53 0.69 -0.69 0.31 -2.23 0.023
75 TER 43.00 19 Jan '18 30 42.00 P
C
0.244
0.259
15
12
0.65
1.75
2.40 41.00
45.00
P
C
0.249
0.232
2
1
0.55
0.50
1.05 1.35 -1.35 1.65 -0.82 0.023
76 FLIR 47.14 19 Jan '18 30 47.00 P
C
0.194
0.228
17
109
0.90
1.15
2.05 46.00
49.00
P
C
0.202
0.197
4
16
0.65
0.45
1.10 0.95 -0.95 1.05 -0.90 0.023
77 SO 49.94 16 Feb '18 58 49.00 P
C
0.189
0.172
1
10
0.89
1.69
2.58 48.00
50.00
P
C
0.181
0.158
6
33
0.77
1.38
2.15 0.43 -0.43 0.57 -0.75 0.023
78 CTL 17.15 19 Jan '18 30 17.00 P
C
0.370
0.442
2,793
124
0.60
0.85
1.45 16.50
17.50
P
C
0.380
0.410
26
20
0.50
0.70
1.20 0.25 -0.25 0.25 -1.00 0.022
79 FLIR 47.14 19 Jan '18 30 47.00 P
C
0.194
0.228
17
109
0.90
1.15
2.05 46.00
48.00
P
C
0.202
0.197
4
140
0.65
0.80
1.45 0.60 -0.60 0.40 -1.50 0.022
80 BAX 65.29 19 Jan '18 30 65.50 P
C
0.138
0.154
4
1
1.07
0.95
2.02 65.00
66.00
P
C
0.125
0.145
5
63
0.98
0.83
1.81 0.21 -0.21 0.29 -0.72 0.022
81 VXX 27.84 19 Jan '18 30 28.00 P
C
0.580
0.562
1,283
852
1.92
1.70
3.62 27.00
28.50
P
C
0.529
0.591
352
230
1.28
1.60
2.88 0.74 -0.74 0.26 -2.85 0.022
82 HIG 56.35 19 Jan '18 30 56.50 P
C
0.173
0.199
15
1
1.02
1.01
2.03 56.00
57.00
P
C
0.166
0.184
6
1
1.07
1.02
2.09 (0.06) 0.06 0.56 0.11 0.022
83 AMAG 14.00 19 Jan '18 30 14.00 P
C
0.532
0.515
20
1
0.80
0.75
1.55 13.00
15.00
P
C
0.521
0.505
10
3
0.60
0.50
1.10 0.45 -0.45 0.55 -0.82 0.021
84 XRT 45.20 19 Jan '18 30 45.50 P
C
0.202
0.209
3
21
1.09
0.82
1.91 45.00
46.00
P
C
0.194
0.195
68
187
0.98
0.73
1.71 0.20 -0.20 0.30 -0.67 0.021
85 GPS 34.32 19 Jan '18 30 34.00 P
C
0.305
0.327
3
2
1.09
1.21
2.30 33.50
35.00
P
C
0.303
0.308
15
9
0.95
0.86
1.81 0.49 -0.49 0.51 -0.96 0.021
86 UAA 15.17 19 Jan '18 30 15.50 P
C
0.422
0.401
3
98
0.87
0.50
1.37 15.00
16.00
P
C
0.407
0.395
128
124
0.68
0.38
1.06 0.31 -0.31 0.19 -1.63 0.020
87 X 34.37 19 Jan '18 30 34.00 P
C
0.381
0.406
274
871
1.25
1.62
2.87 33.50
35.00
P
C
0.375
0.392
15
1,110
1.14
1.33
2.47 0.40 -0.40 0.60 -0.67 0.020
88 SO 49.94 16 Feb '18 58 50.00 P
C
0.173
0.158
50
33
1.32
1.10
2.42 48.00
52.50
P
C
0.181
0.130
6
52
0.77
0.32
1.09 1.33 -1.33 1.17 -1.14 0.020
89 MAT 15.12 19 Jan '18 30 15.00 P
C
0.528
0.574
33
82
0.80
0.90
1.70 14.50
15.50
P
C
0.524
0.559
2
1,178
0.80
0.90
1.70 (0.00)  0 0.50  0 0.020
90 OLN 34.93 19 Jan '18 30 34.50 P
C
0.259
0.285
10
66
0.75
1.20
1.95 34.00
35.50
P
C
0.267
0.257
3
15
0.70
0.85
1.55 0.40 -0.40 0.60 -0.67 0.020
91 TWLO 25.09 19 Jan '18 30 25.00 P
C
0.341
0.357
50
36
0.90
1.01
1.91 24.50
25.50
P
C
0.330
0.348
10
22
0.73
0.84
1.57 0.34 -0.34 0.16 -2.12 0.020
92 PTEN 22.30 16 Feb '18 58 22.00 P
C
0.397
0.424
22
88
1.20
1.55
2.75 21.00
24.00
P
C
0.410
0.392
12
4
0.95
0.85
1.80 0.95 -0.95 1.05 -0.90 0.020
93 ILG 27.93 19 Jan '18 30 27.00 P
C
0.262
0.317
497
1
0.41
1.32
1.73 26.00
28.00
P
C
0.299
0.261
20
34
0.30
0.94
1.24 0.49 -0.49 0.51 -0.96 0.020
94 HP 61.17 16 Feb '18 58 60.00 P
C
0.317
0.361
43
85
2.70
3.50
6.20 57.50
65.00
P
C
0.333
0.326
9
12
1.95
1.50
3.45 2.75 -2.75 2.25 -1.22 0.020
95 CNC 102.95 19 Jan '18 30 100.00 P
C
0.282
0.299
50
141
1.85
4.80
6.65 97.50
105.00
P
C
0.295
0.266
17
108
1.45
2.45
3.90 2.75 -2.75 2.25 -1.22 0.020
96 PBI 11.38 16 Feb '18 58 11.00 P
C
0.523
0.490
14
32
0.70
1.00
1.70 10.00
13.00
P
C
0.544
0.450
94
26
0.45
0.35
0.80 0.90 -0.90 1.10 -0.82 0.019
97 CTL 17.15 19 Jan '18 30 17.50 P
C
0.385
0.410
31
20
0.90
0.60
1.50 17.00
18.00
P
C
0.370
0.406
2,793
640
0.75
0.55
1.30 0.20 -0.20 0.30 -0.67 0.019
98 CDNS 43.21 19 Jan '18 30 44.00 P
C
0.181
0.183
250
12
1.15
0.50
1.65 43.00
45.00
P
C
0.163
0.182
2
12
0.85
0.35
1.20 0.45 -0.45 0.55 -0.82 0.019
99 FITB 30.51 19 Jan '18 30 30.00 P
C
0.206
0.244
11
500
0.50
0.92
1.42 29.00
31.00
P
C
0.219
0.212
10
96
0.28
0.50
0.78 0.64 -0.64 0.36 -1.78 0.019
100 KHC 77.38 19 Jan '18 30 75.00 P
C
0.158
0.201
46
43
0.45
2.95
3.40 72.50
80.00
P
C
0.183
0.158
17
751
0.25
0.55
0.80 2.60 -2.60 2.40 -1.08 0.019
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.