Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

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 January 31, 2020. 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 OSTK 8.12 7 Feb '20 7 8.50
8.50
P
C
1.061
1.015
106
257
0.60
0.25
0.85 7.50
9.00
P
C
0.888
0.908
30
28
0.20
0.15
0.35 0.50 -0.50 0.50 -1.00 0.280
2 OSTK 8.12 7 Feb '20 7 8.50
8.50
P
C
1.061
1.015
106
257
0.60
0.25
0.85 8.00
9.00
P
C
0.915
0.908
69
28
0.50
0.15
0.65 0.20 -0.20 0.30 -0.67 0.253
3 I 3.41 14 Feb '20 14 3.50
3.50
P
C
2.446
2.599
132
409
0.60
0.60
1.20 3.00
4.00
P
C
2.349
2.468
90
117
0.50
0.60
1.10 0.10 -0.10 0.40 -0.25 0.228
4 AAOI 11.30 7 Feb '20 7 11.00
11.00
P
C
0.788
0.855
12
3
0.30
0.52
0.82 10.50
12.00
P
C
0.772
0.692
32
7
0.28
0.20
0.48 0.34 -0.34 0.66 -0.52 0.179
5 AAOI 11.30 7 Feb '20 7 11.00
11.00
P
C
0.788
0.855
12
3
0.30
0.52
0.82 10.50
11.50
P
C
0.772
0.703
32
45
0.28
0.40
0.68 0.14 -0.14 0.36 -0.39 0.168
6 GNW 4.10 21 Feb '20 21 4.00
4.00
P
C
0.952
0.899
122
101
0.26
0.35
0.61 3.50
4.50
P
C
0.936
0.754
209
2
0.14
0.20
0.34 0.27 -0.27 0.23 -1.17 0.160
7 NIO 3.78 6 Mar '20 35 4.00
4.00
P
C
1.373
1.339
83
175
0.63
0.47
1.10 3.50
4.50
P
C
1.298
1.255
158
490
0.58
0.40
0.98 0.12 -0.12 0.38 -0.32 0.159
8 PLUG 3.87 20 Mar '20 49 4.00
4.00
P
C
0.945
0.775
27
324
0.43
0.37
0.80 3.50
4.50
P
C
0.759
0.803
56
40
0.32
0.26
0.58 0.22 -0.22 0.28 -0.79 0.158
9 TLRY 17.54 21 Feb '20 21 18.00
18.00
P
C
0.997
0.770
127
79
1.74
0.99
2.73 17.00
18.50
P
C
0.906
0.715
84
241
1.33
0.94
2.27 0.46 -0.46 0.54 -0.85 0.145
10 YINN 16.29 14 Feb '20 14 16.00
16.00
P
C
0.984
0.992
31
3
1.00
1.20
2.20 15.50
17.00
P
C
0.971
0.862
155
4
0.90
0.90
1.80 0.40 -0.40 0.60 -0.67 0.143
11 INO 4.53 15 May '20 105 5.00
5.00
P
C
1.468
1.402
3
61
1.55
1.15
2.70 4.00
6.00
P
C
1.428
1.298
17
56
1.10
0.95
2.05 0.65 -0.65 0.35 -1.86 0.143
12 SLCA 5.14 20 Mar '20 49 5.00
5.00
P
C
0.940
0.849
7
40
0.60
0.60
1.20 4.00
6.00
P
C
0.836
0.826
10
10
0.25
0.35
0.60 0.60 -0.60 0.40 -1.50 0.128
13 SPXS 13.25 20 Mar '20 49 14.00
14.00
P
C
0.594
0.560
1
302
1.50
0.75
2.25 12.00
15.00
P
C
0.418
0.613
426
228
0.40
0.60
1.00 1.25 -1.25 0.75 -1.67 0.124
14 INO 4.53 15 May '20 105 5.00
5.00
P
C
1.468
1.402
3
61
1.55
1.15
2.70 3.00
6.00
P
C
1.452
1.298
20
56
0.60
0.95
1.55 1.15 -1.15 0.85 -1.35 0.119
15 OMER 12.76 21 Feb '20 21 12.00
12.00
P
C
0.832
0.742
24
30
0.60
1.20
1.80 11.00
13.00
P
C
0.788
0.669
60
8
0.35
0.90
1.25 0.55 -0.55 0.45 -1.22 0.117
16 NIO 3.78 6 Mar '20 35 4.00
4.00
P
C
1.373
1.339
83
175
0.63
0.47
1.10 3.00
4.50
P
C
1.341
1.255
138
490
0.28
0.40
0.68 0.42 -0.42 0.58 -0.72 0.116
17 SRNE 3.83 21 Feb '20 21 4.00
4.00
P
C
1.369
1.096
258
186
0.50
0.25
0.75 3.50
4.50
P
C
0.972
1.379
25
6
0.25
0.40
0.65 0.10 -0.10 0.40 -0.25 0.115
18 GEO 15.80 21 Feb '20 21 16.00
16.00
P
C
0.656
0.358
32
17
0.95
0.35
1.30 15.00
17.00
P
C
0.571
0.330
83
20
0.55
0.15
0.70 0.60 -0.60 0.40 -1.50 0.112
19 INO 4.53 20 Mar '20 49 5.00
5.00
P
C
1.771
1.739
117
348
1.35
0.95
2.30 3.00
6.00
P
C
1.663
1.736
12
150
0.35
0.80
1.15 1.15 -1.15 0.85 -1.35 0.112
20 HPE 13.93 21 Feb '20 21 14.00
14.00
P
C
0.385
0.430
53
14
0.35
0.30
0.65 13.50
14.50
P
C
0.321
0.387
1
31
0.39
0.36
0.75 (0.10) 0.10 0.60 0.17 0.107
21 TLRY 17.54 21 Feb '20 21 18.00
18.00
P
C
0.997
0.770
127
79
1.74
0.99
2.73 17.50
18.50
P
C
0.945
0.715
260
241
1.62
0.94
2.56 0.17 -0.17 0.33 -0.52 0.107
22 SPXS 13.25 21 Feb '20 21 14.00
14.00
P
C
0.623
0.589
25
1,796
1.10
0.35
1.45 12.00
15.00
P
C
0.441
0.664
432
916
0.15
0.30
0.45 1.00 -1.00 1.00 -1.00 0.106
23 OMER 12.76 21 Feb '20 21 12.00
12.00
P
C
0.832
0.742
24
30
0.60
1.20
1.80 11.00
14.00
P
C
0.788
0.693
60
5
0.35
0.55
0.90 0.90 -0.90 1.10 -0.82 0.094
24 RAD 11.95 7 Feb '20 7 12.00
12.00
P
C
0.854
0.778
237
493
0.48
0.43
0.91 11.00
12.50
P
C
0.785
0.753
171
103
0.19
0.45
0.64 0.27 -0.27 0.73 -0.37 0.094
25 BE 7.88 20 Mar '20 49 7.00
7.00
P
C
1.102
0.997
4
1
0.60
1.50
2.10 6.00
8.00
P
C
1.091
0.916
10
7
0.45
1.35
1.80 0.30 -0.30 0.70 -0.43 0.093
26 TZA 38.53 7 Feb '20 7 39.00
39.00
P
C
0.712
0.707
36
124
1.56
1.16
2.72 38.00
39.50
P
C
0.629
0.704
23
9
1.31
1.19
2.50 0.22 -0.22 0.78 -0.28 0.087
27 RAD 11.95 7 Feb '20 7 12.00
12.00
P
C
0.854
0.778
237
493
0.48
0.43
0.91 11.50
12.50
P
C
0.794
0.753
166
103
0.41
0.45
0.86 0.05 -0.05 0.45 -0.11 0.085
28 NIO 3.78 28 Feb '20 28 3.50
3.50
P
C
1.348
1.347
577
235
0.35
0.60
0.95 3.00
4.50
P
C
1.369
1.240
757
303
0.22
0.30
0.52 0.43 -0.43 0.57 -0.75 0.085
29 YETI 36.36 7 Feb '20 7 36.00
36.00
P
C
0.523
0.561
792
47
0.80
1.15
1.95 35.50
36.50
P
C
0.489
0.511
1
7
0.75
1.10
1.85 0.10 -0.10 0.40 -0.25 0.084
30 SIG 24.31 21 Feb '20 21 24.50
24.50
P
C
0.602
0.631
6
5
1.40
1.25
2.65 23.50
25.00
P
C
0.562
0.591
1
12
1.10
1.15
2.25 0.40 -0.40 0.60 -0.67 0.080
31 OLN 14.87 7 Feb '20 7 15.00
15.00
P
C
0.743
0.597
119
45
0.55
0.40
0.95 14.50
15.50
P
C
0.730
0.532
10
5
0.50
0.25
0.75 0.20 -0.20 0.30 -0.67 0.078
32 CPRI 29.96 7 Feb '20 7 30.00
30.00
P
C
0.973
1.009
46
339
1.45
1.55
3.00 29.00
30.50
P
C
0.942
0.962
21
11
1.20
1.50
2.70 0.30 -0.30 0.70 -0.43 0.078
33 INO 4.53 20 Mar '20 49 4.00
4.00
P
C
1.739
1.737
63
79
0.70
1.20
1.90 3.00
6.00
P
C
1.663
1.736
12
150
0.35
0.80
1.15 0.75 -0.75 1.25 -0.60 0.078
34 LABD 14.79 14 Feb '20 14 15.00
15.00
P
C
0.983
1.035
1
29
1.20
1.00
2.20 14.50
15.50
P
C
0.975
0.965
1
2
1.05
1.00
2.05 0.15 -0.15 0.35 -0.43 0.077
35 MRVL 24.04 6 Mar '20 35 24.00
24.00
P
C
0.432
0.494
25
28
1.16
1.33
2.49 23.50
25.00
P
C
0.382
0.468
1
44
1.13
1.19
2.32 0.17 -0.17 0.83 -0.20 0.076
36 INO 4.53 20 Mar '20 49 4.00
4.00
P
C
1.739
1.737
63
79
0.70
1.20
1.90 3.00
5.00
P
C
1.663
1.739
12
348
0.35
1.00
1.35 0.55 -0.55 0.45 -1.22 0.075
37 QID 22.08 21 Feb '20 21 23.00
23.00
P
C
0.476
0.446
16
1,527
1.46
0.52
1.98 21.00
24.00
P
C
0.347
0.501
165
134
0.31
0.42
0.73 1.25 -1.25 0.75 -1.67 0.073
38 I 3.41 14 Feb '20 14 3.50
3.50
P
C
2.446
2.599
132
409
0.60
0.60
1.20 2.50
4.00
P
C
2.504
2.468
255
117
0.30
0.60
0.90 0.30 -0.30 0.70 -0.43 0.073
39 YINN 16.29 7 Feb '20 7 16.50
16.50
P
C
1.118
1.079
227
148
1.00
0.80
1.80 16.00
17.00
P
C
1.120
1.003
275
90
0.90
0.65
1.55 0.25 -0.25 0.25 -1.00 0.073
40 BLDP 9.87 15 May '20 105 9.00
9.00
P
C
0.983
0.667
1
1
1.35
1.70
3.05 8.00
10.00
P
C
0.948
0.630
16
1
1.15
1.45
2.60 0.45 -0.45 0.55 -0.82 0.072
41 GEO 15.80 21 Feb '20 21 16.00
16.00
P
C
0.656
0.358
32
17
0.95
0.35
1.30 14.00
17.00
P
C
0.611
0.330
9
20
0.30
0.15
0.45 0.85 -0.85 1.15 -0.74 0.072
42 ATUS 27.36 21 Feb '20 21 27.00
27.00
P
C
0.490
0.505
77
37
0.95
1.45
2.40 26.00
29.00
P
C
0.466
0.456
14
20
0.80
0.65
1.45 0.95 -0.95 1.05 -0.90 0.072
43 AA 13.95 7 Feb '20 7 14.00
14.00
P
C
0.537
0.485
58
365
0.35
0.30
0.65 13.50
14.50
P
C
0.477
0.474
112
135
0.25
0.20
0.45 0.20 -0.20 0.30 -0.67 0.072
44 SPXU 20.01 20 Mar '20 49 21.00
21.00
P
C
0.597
0.541
10
116
2.15
1.15
3.30 19.00
22.00
P
C
0.481
0.586
15
959
1.00
1.00
2.00 1.30 -1.30 0.70 -1.86 0.071
45 JCI 39.45 7 Feb '20 7 39.50
39.50
P
C
0.245
0.254
57
55
0.53
0.47
1.00 39.00
40.00
P
C
0.262
0.167
89
119
0.40
0.31
0.71 0.29 -0.29 0.21 -1.38 0.071
46 PBF 27.30 21 Feb '20 21 28.00
28.00
P
C
0.500
0.460
10
10
1.50
0.80
2.30 27.00
29.00
P
C
0.460
0.430
10
5
1.20
0.65
1.85 0.45 -0.45 0.55 -0.82 0.071
47 GME 3.84 20 Mar '20 49 4.00
4.00
P
C
0.692
0.672
26
14
0.41
0.21
0.62 3.50
4.50
P
C
0.643
0.651
29
13
0.27
0.17
0.44 0.18 -0.18 0.32 -0.56 0.070
48 SOXS 22.52 21 Feb '20 21 23.00
23.00
P
C
0.967
0.855
3
134
2.05
1.50
3.55 21.00
24.00
P
C
0.820
0.935
145
200
1.15
1.45
2.60 0.95 -0.95 1.05 -0.90 0.068
49 ATUS 27.36 20 Mar '20 49 27.00
27.00
P
C
0.385
0.436
67
1
1.25
1.55
2.80 26.00
29.00
P
C
0.388
0.365
44
5
1.00
0.90
1.90 0.90 -0.90 1.10 -0.82 0.068
50 GOOS 30.00 7 Feb '20 7 30.00
30.00
P
C
1.511
1.372
55
70
2.30
2.25
4.55 29.00
31.00
P
C
1.439
1.376
655
44
2.00
2.00
4.00 0.55 -0.55 0.45 -1.22 0.067
51 YETI 36.36 7 Feb '20 7 36.00
36.00
P
C
0.523
0.561
792
47
0.80
1.15
1.95 35.50
37.00
P
C
0.489
0.528
1
89
0.75
0.85
1.60 0.35 -0.35 0.65 -0.54 0.067
52 SDOW 39.11 21 Feb '20 21 40.00
40.00
P
C
0.589
0.546
2
79
2.50
1.55
4.05 38.00
41.00
P
C
0.503
0.565
35
91
1.45
1.45
2.90 1.15 -1.15 0.85 -1.35 0.067
53 MAT 14.63 21 Feb '20 21 14.50
14.50
P
C
0.692
0.706
43
26
0.85
1.00
1.85 14.00
15.00
P
C
0.681
0.652
79
32
0.70
0.85
1.55 0.30 -0.30 0.20 -1.50 0.066
54 MAXR 15.96 20 Mar '20 49 17.50
17.50
P
C
0.925
0.876
15
115
2.80
1.30
4.10 15.00
20.00
P
C
0.840
0.896
13
23
1.75
0.90
2.65 1.45 -1.45 1.05 -1.38 0.065
55 WBA 50.85 7 Feb '20 7 50.50
50.50
P
C
0.272
0.341
77
4
0.52
0.81
1.33 50.00
51.00
P
C
0.285
0.264
77
61
0.57
0.75
1.32 0.01 -0.01 0.49 -0.02 0.064
56 NIO 3.78 21 Feb '20 21 3.50
3.50
P
C
1.406
1.376
3,153
440
0.35
0.55
0.90 3.00
4.00
P
C
1.446
1.273
2,591
3,189
0.18
0.39
0.57 0.33 -0.33 0.17 -1.94 0.064
57 GOOS 30.00 7 Feb '20 7 30.00
30.00
P
C
1.511
1.372
55
70
2.30
2.25
4.55 29.50
31.00
P
C
1.442
1.376
429
44
2.25
2.00
4.25 0.30 -0.30 0.70 -0.43 0.064
58 ERX 12.16 14 Feb '20 14 12.50
12.50
P
C
0.719
0.708
8
4
0.80
0.45
1.25 12.00
13.00
P
C
0.718
0.645
34
64
0.65
0.40
1.05 0.20 -0.20 0.30 -0.67 0.064
59 OILU 12.89 21 Feb '20 21 13.00
13.00
P
C
1.252
1.219
100
70
1.45
1.35
2.80 12.00
14.00
P
C
1.224
1.183
34
30
1.15
1.10
2.25 0.55 -0.55 0.45 -1.22 0.063
60 MAC 22.31 21 Feb '20 21 22.50
22.50
P
C
0.594
0.357
1,228
237
1.25
0.60
1.85 20.00
25.00
P
C
0.493
0.395
69
72
0.30
0.15
0.45 1.40 -1.40 1.10 -1.27 0.063
61 SQQQ 20.36 21 Feb '20 21 21.00
21.00
P
C
0.635
0.650
63
3,862
1.55
0.95
2.50 19.00
22.00
P
C
0.536
0.686
634
1,549
0.50
0.75
1.25 1.25 -1.25 0.75 -1.67 0.063
62 VAL 5.11 21 Feb '20 21 5.00
5.00
P
C
1.148
1.022
3
21
0.40
0.45
0.85 4.00
6.00
P
C
1.227
0.880
10
9
0.20
0.25
0.45 0.40 -0.40 0.60 -0.67 0.063
63 SPXU 20.01 21 Feb '20 21 21.00
21.00
P
C
0.580
0.553
3
504
1.60
0.65
2.25 19.00
22.00
P
C
0.463
0.608
81
547
0.55
0.50
1.05 1.20 -1.20 0.80 -1.50 0.062
64 VXX 16.27 7 Feb '20 7 16.50
16.50
P
C
1.151
1.068
826
6,299
1.14
0.83
1.97 15.50
17.00
P
C
1.036
1.121
5,019
31,530
0.58
0.73
1.31 0.66 -0.66 0.34 -1.94 0.062
65 SQQQ 20.36 20 Mar '20 49 21.00
21.00
P
C
0.646
0.622
197
1,016
2.00
1.55
3.55 19.00
22.00
P
C
0.554
0.652
154
578
1.10
1.40
2.50 1.05 -1.05 0.95 -1.11 0.061
66 VET 14.43 19 Jun '20 140 15.00
15.00
P
C
0.433
0.310
38
68
1.75
0.75
2.50 12.50
17.50
P
C
0.397
0.285
16
60
0.65
0.25
0.90 1.60 -1.60 0.90 -1.78 0.060
67 GUSH 18.68 21 Feb '20 21 18.00
18.00
P
C
1.127
1.153
139
7
1.55
2.20
3.75 17.00
19.00
P
C
1.132
1.088
19
52
1.55
2.05
3.60 0.15 -0.15 0.85 -0.18 0.060
68 JCI 39.45 7 Feb '20 7 39.50
39.50
P
C
0.245
0.254
57
55
0.53
0.47
1.00 38.50
40.00
P
C
0.273
0.167
4
119
0.26
0.31
0.57 0.43 -0.43 0.57 -0.75 0.060
69 CRON 7.18 6 Mar '20 35 7.00
7.00
P
C
0.937
0.796
10
26
0.52
0.74
1.26 6.50
7.50
P
C
0.868
0.806
12
251
0.57
0.62
1.19 0.07 -0.07 0.43 -0.16 0.059
70 CC 13.87 21 Feb '20 21 14.00
14.00
P
C
0.807
0.761
2
48
1.00
0.90
1.90 13.50
14.50
P
C
0.784
0.725
26
62
0.90
0.75
1.65 0.25 -0.25 0.25 -1.00 0.059
71 YINN 16.29 7 Feb '20 7 16.50
16.50
P
C
1.118
1.079
227
148
1.00
0.80
1.80 15.50
17.00
P
C
1.135
1.003
248
90
0.70
0.65
1.35 0.45 -0.45 0.55 -0.82 0.058
72 TLRY 17.54 21 Feb '20 21 17.50
17.50
P
C
0.945
0.734
260
162
1.44
1.16
2.60 17.00
18.50
P
C
0.906
0.715
84
241
1.33
0.94
2.27 0.33 -0.33 0.67 -0.49 0.058
73 NIO 3.78 13 Mar '20 42 3.50
3.50
P
C
1.333
1.226
24
23
0.49
0.65
1.14 3.00
4.00
P
C
1.328
1.173
24
181
0.38
0.57
0.95 0.19 -0.19 0.31 -0.61 0.058
74 ERX 12.16 7 Feb '20 7 12.50
12.50
P
C
0.767
0.775
64
138
0.60
0.35
0.95 12.00
13.00
P
C
0.789
0.696
148
125
0.50
0.20
0.70 0.25 -0.25 0.25 -1.00 0.058
75 SPWR 8.52 21 Feb '20 21 9.00
9.00
P
C
0.792
0.804
2
31
0.86
0.44
1.30 8.50
9.50
P
C
0.775
0.764
24
5
0.65
0.31
0.96 0.34 -0.34 0.16 -2.13 0.057
76 REAL 14.47 21 Feb '20 21 15.00
15.00
P
C
0.792
0.832
104
164
1.30
0.80
2.10 12.50
17.50
P
C
0.821
0.746
89
28
0.40
0.30
0.70 1.40 -1.40 1.10 -1.27 0.057
77 SPXS 13.25 21 Feb '20 21 14.00
14.00
P
C
0.623
0.589
25
1,796
1.10
0.35
1.45 13.00
15.00
P
C
0.492
0.664
257
916
0.60
0.30
0.90 0.55 -0.55 0.45 -1.22 0.056
78 SCO 16.53 7 Feb '20 7 16.50
16.50
P
C
0.894
0.916
50
8
0.75
0.80
1.55 16.00
17.00
P
C
0.847
0.907
10
77
0.55
0.65
1.20 0.35 -0.35 0.15 -2.33 0.056
79 LEVI 19.64 17 Apr '20 77 19.00
19.00
P
C
0.397
0.396
2
5
0.90
1.50
2.40 18.00
21.00
P
C
0.398
0.339
36
10
0.75
0.85
1.60 0.80 -0.80 1.20 -0.67 0.055
80 GASL 4.68 21 Feb '20 21 5.00
5.00
P
C
1.137
1.181
38
43
0.65
0.30
0.95 4.00
6.00
P
C
1.177
1.086
21
28
0.30
0.15
0.45 0.50 -0.50 0.50 -1.00 0.054
81 LABU 46.42 7 Feb '20 7 46.00
46.00
P
C
1.151
1.119
38
46
2.60
3.00
5.60 45.50
47.00
P
C
1.148
1.069
20
3
2.55
2.55
5.10 0.50 -0.50 0.50 -1.00 0.054
82 ERX 12.16 21 Feb '20 21 12.00
12.00
P
C
0.708
0.708
40
46
0.65
0.85
1.50 11.50
13.00
P
C
0.743
0.620
104
14
0.60
0.50
1.10 0.40 -0.40 0.60 -0.67 0.053
83 ERX 12.16 6 Mar '20 35 12.00
12.00
P
C
0.691
0.683
2
5
0.85
1.00
1.85 11.50
13.00
P
C
0.701
0.620
2
15
0.80
0.70
1.50 0.35 -0.35 0.65 -0.54 0.053
84 ERX 12.16 21 Feb '20 21 12.50
12.50
P
C
0.695
0.686
20
24
0.90
0.60
1.50 12.00
13.00
P
C
0.708
0.620
40
14
0.80
0.50
1.30 0.20 -0.20 0.30 -0.67 0.052
85 LABD 14.79 21 Feb '20 21 15.00
15.00
P
C
0.944
0.951
2
68
1.40
1.15
2.55 14.00
15.50
P
C
0.891
0.951
48
11
1.00
1.15
2.15 0.40 -0.40 0.60 -0.67 0.052
86 LK 32.49 14 Feb '20 14 32.50
32.50
P
C
1.580
1.504
139
155
3.80
3.60
7.40 31.50
33.00
P
C
1.597
1.435
147
562
3.70
3.80
7.50 (0.10) 0.10 1.10 0.09 0.052
87 EURN 9.88 21 Aug '20 203 10.00
10.00
P
C
0.638
0.541
13
20
1.60
1.35
2.95 7.50
12.50
P
C
0.594
0.533
15
3
0.75
0.85
1.60 1.35 -1.35 1.15 -1.17 0.052
88 ATUS 27.36 20 Mar '20 49 27.00
27.00
P
C
0.385
0.436
67
1
1.25
1.55
2.80 26.00
28.00
P
C
0.388
0.382
44
11
1.00
1.35
2.35 0.45 -0.45 0.55 -0.82 0.050
89 YNDX 44.81 14 Feb '20 14 45.00
45.00
P
C
0.457
0.468
2
22
1.45
1.50
2.95 44.50
45.50
P
C
0.416
0.460
2
4
1.55
1.35
2.90 0.05 -0.05 0.45 -0.11 0.050
90 LABU 46.42 7 Feb '20 7 46.00
46.00
P
C
1.151
1.119
38
46
2.60
3.00
5.60 45.50
46.50
P
C
1.148
1.072
20
45
2.55
2.80
5.35 0.25 -0.25 0.25 -1.00 0.050
91 BE 7.88 20 Mar '20 49 7.00
7.00
P
C
1.102
0.997
4
1
0.60
1.50
2.10 6.00
9.00
P
C
1.091
0.959
10
6
0.45
0.75
1.20 0.90 -0.90 1.10 -0.82 0.049
92 VXX 16.27 14 Feb '20 14 16.50
16.50
P
C
1.086
1.034
181
2,396
1.49
1.18
2.67 15.50
17.00
P
C
1.011
1.059
1,683
30,045
0.92
1.05
1.97 0.70 -0.70 0.30 -2.33 0.049
93 PTON 32.36 21 Feb '20 21 32.50
32.50
P
C
1.076
0.845
1
6
3.30
2.45
5.75 31.50
33.00
P
C
1.038
0.835
25
506
2.90
2.35
5.25 0.50 -0.50 0.50 -1.00 0.049
94 WBA 50.85 7 Feb '20 7 50.50
50.50
P
C
0.272
0.341
77
4
0.52
0.81
1.33 50.00
51.50
P
C
0.285
0.280
77
29
0.57
0.58
1.15 0.18 -0.18 0.82 -0.22 0.048
95 TTM 12.13 7 Feb '20 7 12.50
12.50
P
C
0.648
0.663
36
286
0.60
0.25
0.85 11.50
13.00
P
C
0.553
0.710
6
202
0.25
0.20
0.45 0.40 -0.40 0.60 -0.67 0.048
96 HUYA 17.88 7 Feb '20 7 18.00
18.00
P
C
0.594
0.563
141
31
0.55
0.45
1.00 17.50
18.50
P
C
0.583
0.526
66
4
0.45
0.30
0.75 0.25 -0.25 0.25 -1.00 0.048
97 SPCE 17.15 20 Mar '20 49 17.00
17.00
P
C
1.035
0.874
49
208
2.35
2.15
4.50 16.00
18.00
P
C
1.002
0.859
19
493
2.10
1.85
3.95 0.55 -0.55 0.45 -1.22 0.047
98 RAD 11.95 14 Feb '20 14 12.00
12.00
P
C
0.851
0.764
5
22
0.64
0.55
1.19 11.50
12.50
P
C
0.767
0.800
2
13
0.63
0.69
1.32 (0.13) 0.13 0.63 0.21 0.047
99 SQQQ 20.36 19 Jun '20 140 21.00
21.00
P
C
0.630
0.584
5
62
3.30
2.60
5.90 19.00
22.00
P
C
0.560
0.608
7
80
2.15
2.50
4.65 1.25 -1.25 0.75 -1.67 0.046
100 M 15.95 6 Mar '20 35 15.50
15.50
P
C
0.699
0.687
624
3
0.98
1.34
2.32 15.00
16.50
P
C
0.677
0.663
240
21
0.93
1.15
2.08 0.24 -0.24 0.76 -0.32 0.046
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.