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 July 23, 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 MVIS 2.08 19 Feb '21 211 2.00
2.00
P
C
2.137
1.855
9
28
1.10
1.05
2.15 1.00
4.00
P
C
2.046
1.688
14
58
0.45
0.80
1.25 0.90 -0.90 1.10 -0.82 0.259
2 MVIS 2.08 19 Feb '21 211 2.00
2.00
P
C
2.137
1.855
9
28
1.10
1.05
2.15 1.00
3.00
P
C
2.046
1.707
14
140
0.45
0.95
1.40 0.75 -0.75 0.25 -3.00 0.240
3 YCBD 2.70 16 Oct '20 85 5.00
5.00
P
C
1.948
1.749
3
3
2.50
0.35
2.85 2.50
7.50
P
C
1.852
1.621
75
5
0.90
0.25
1.15 1.70 -1.70 0.80 -2.13 0.224
4 APHA 5.13 14 Aug '20 22 5.00
5.00
P
C
1.496
1.056
11
124
0.48
0.55
1.03 4.50
6.00
P
C
1.216
1.123
25
24
0.45
0.33
0.78 0.25 -0.25 0.75 -0.33 0.214
5 LB 19.36 31 Jul '20 8 19.00
19.00
P
C
0.785
0.749
285
37
0.52
0.87
1.39 18.00
21.00
P
C
0.729
0.594
50
17
0.36
0.25
0.61 0.78 -0.78 1.22 -0.64 0.211
6 APHA 5.13 14 Aug '20 22 5.00
5.00
P
C
1.496
1.056
11
124
0.48
0.55
1.03 4.50
5.50
P
C
1.216
1.131
25
1
0.45
0.45
0.90 0.13 -0.13 0.37 -0.35 0.206
7 NAK 2.23 20 Nov '20 120 2.00
2.00
P
C
1.986
2.159
36
321
0.75
1.00
1.75 1.00
3.00
P
C
2.007
1.933
40
1,161
0.25
0.80
1.05 0.70 -0.70 0.30 -2.33 0.205
8 OPK 5.60 31 Jul '20 8 6.00
6.00
P
C
1.570
1.539
5
822
0.69
0.33
1.02 5.00
6.50
P
C
1.340
1.587
146
1,421
0.19
0.23
0.42 0.60 -0.60 0.40 -1.50 0.183
9 SHLL 20.00 21 Aug '20 29 20.00
20.00
P
C
1.076
1.004
377
418
2.30
2.20
4.50 15.00
22.50
P
C
0.870
1.030
117
743
0.30
1.55
1.85 2.65 -2.65 2.35 -1.13 0.180
10 AMRN 6.58 21 Aug '20 29 7.00
7.00
P
C
0.742
0.783
25
420
0.79
0.39
1.18 6.50
7.50
P
C
0.639
0.716
1
34
0.66
0.30
0.96 0.22 -0.22 0.28 -0.79 0.171
11 DGLY 3.42 21 Aug '20 29 3.50
3.50
P
C
1.977
1.552
22
423
0.70
0.55
1.25 3.00
4.00
P
C
1.789
1.572
284
242
0.50
0.45
0.95 0.30 -0.30 0.20 -1.50 0.168
12 TECK 11.56 31 Jul '20 8 12.00
12.00
P
C
0.855
0.703
2
217
0.68
0.25
0.93 11.50
12.50
P
C
0.704
0.687
135
293
0.64
0.18
0.82 0.11 -0.11 0.39 -0.28 0.167
13 NAK 2.23 20 Nov '20 120 2.00
2.00
P
C
1.986
2.159
36
321
0.75
1.00
1.75 1.00
4.00
P
C
2.007
1.972
40
277
0.25
0.65
0.90 0.85 -0.85 1.15 -0.74 0.166
14 FLR 12.35 31 Jul '20 8 12.50
12.50
P
C
0.985
0.999
40
12
0.60
0.50
1.10 12.00
13.00
P
C
0.919
0.904
22
21
0.55
0.55
1.10 (0.00)  0 0.50  0 0.162
15 LB 19.36 31 Jul '20 8 19.00
19.00
P
C
0.785
0.749
285
37
0.52
0.87
1.39 18.00
20.00
P
C
0.729
0.643
50
62
0.36
0.52
0.88 0.51 -0.51 0.49 -1.04 0.162
16 WATT 3.32 21 Aug '20 29 3.00
3.00
P
C
1.844
1.488
59
40
0.30
0.55
0.85 2.50
3.50
P
C
1.767
1.405
170
26
0.30
0.55
0.85 (0.00)  0 0.50  0 0.161
17 GT 9.66 31 Jul '20 8 10.00
10.00
P
C
0.793
0.865
2
5
0.60
0.20
0.80 9.50
10.50
P
C
0.797
0.702
3
6
0.45
0.15
0.60 0.20 -0.20 0.30 -0.67 0.160
18 FAZ 15.65 21 Aug '20 29 16.00
16.00
P
C
0.813
0.867
1
17
1.50
1.20
2.70 15.00
16.50
P
C
0.726
0.796
14
6
1.15
1.20
2.35 0.35 -0.35 0.65 -0.54 0.158
19 WATT 3.32 21 Aug '20 29 3.00
3.00
P
C
1.844
1.488
59
40
0.30
0.55
0.85 2.50
4.00
P
C
1.767
1.416
170
86
0.30
0.40
0.70 0.15 -0.15 0.85 -0.18 0.149
20 AYRO 4.79 18 Sep '20 57 5.00
5.00
P
C
2.055
1.652
12
25
1.45
1.00
2.45 2.50
7.50
P
C
1.704
1.853
27
23
0.25
0.85
1.10 1.35 -1.35 1.15 -1.17 0.149
21 RRC 6.56 7 Aug '20 15 7.00
7.00
P
C
0.913
0.883
20
3
0.72
0.25
0.97 6.00
7.50
P
C
0.878
0.774
40
22
0.26
0.22
0.48 0.49 -0.49 0.51 -0.96 0.144
22 AEO 10.12 31 Jul '20 8 10.50
10.50
P
C
0.868
0.782
4
68
0.60
0.20
0.80 9.50
11.00
P
C
0.765
0.743
6
10
0.25
0.20
0.45 0.35 -0.35 0.65 -0.54 0.143
23 LB 19.36 7 Aug '20 15 19.00
19.00
P
C
0.717
0.775
39
1
0.75
1.13
1.88 18.00
20.00
P
C
0.691
0.660
10
28
0.58
0.83
1.41 0.47 -0.47 0.53 -0.89 0.142
24 MVIS 2.08 20 Nov '20 120 2.00
2.00
P
C
2.206
1.937
11
62
0.90
0.75
1.65 1.00
3.00
P
C
2.090
1.912
15
26
0.30
0.70
1.00 0.65 -0.65 0.35 -1.86 0.141
25 UAA 10.87 31 Jul '20 8 10.50
10.50
P
C
1.175
1.191
15
78
0.52
0.91
1.43 10.00
11.00
P
C
1.176
1.051
203
116
0.39
0.70
1.09 0.34 -0.34 0.16 -2.13 0.139
26 RRC 6.56 7 Aug '20 15 6.50
6.50
P
C
0.900
0.890
9
1
0.42
0.45
0.87 6.00
7.50
P
C
0.878
0.774
40
22
0.26
0.22
0.48 0.39 -0.39 0.61 -0.64 0.138
27 AEO 10.12 31 Jul '20 8 10.50
10.50
P
C
0.868
0.782
4
68
0.60
0.20
0.80 10.00
11.00
P
C
0.770
0.743
10
10
0.45
0.20
0.65 0.15 -0.15 0.35 -0.43 0.137
28 FCEL 2.64 16 Oct '20 85 3.00
3.00
P
C
1.403
1.403
20
153
0.88
0.55
1.43 2.50
3.50
P
C
1.268
1.403
30
17
0.61
0.62
1.23 0.20 -0.20 0.30 -0.67 0.135
29 AMC 4.06 14 Aug '20 22 4.00
4.00
P
C
1.631
1.193
12
3
0.53
0.41
0.94 3.50
4.50
P
C
1.572
1.120
10
123
0.39
0.30
0.69 0.25 -0.25 0.25 -1.00 0.133
30 JMIA 8.95 18 Sep '20 57 9.00
9.00
P
C
1.341
1.267
353
159
1.75
1.70
3.45 7.00
10.00
P
C
1.283
1.194
2,251
431
0.85
1.50
2.35 1.10 -1.10 0.90 -1.22 0.131
31 CCJ 12.00 31 Jul '20 8 12.50
12.50
P
C
0.663
0.708
1
7
0.68
0.19
0.87 12.00
13.00
P
C
0.593
0.647
104
58
0.56
0.15
0.71 0.16 -0.16 0.34 -0.47 0.130
32 XSPA 3.62 16 Oct '20 85 5.00
5.00
P
C
2.266
1.944
10
756
2.45
0.90
3.35 2.50
7.50
P
C
2.212
1.869
3
324
0.85
0.55
1.40 1.95 -1.95 0.55 -3.55 0.130
33 AMRN 6.58 14 Aug '20 22 6.50
6.50
P
C
0.827
0.874
6
25
0.43
0.53
0.96 6.00
7.00
P
C
0.754
0.820
4
104
0.43
0.45
0.88 0.08 -0.08 0.42 -0.19 0.128
34 ERX 14.80 7 Aug '20 15 14.50
14.50
P
C
0.890
0.818
8
4
0.75
1.05
1.80 14.00
15.50
P
C
0.814
0.767
36
10
0.75
0.75
1.50 0.30 -0.30 0.70 -0.43 0.127
35 FCEL 2.64 21 Aug '20 29 3.00
3.00
P
C
1.353
1.251
107
3,447
0.60
0.23
0.83 2.50
3.50
P
C
1.219
1.260
742
546
0.29
0.14
0.43 0.40 -0.40 0.10 -4.00 0.125
36 OPK 5.60 7 Aug '20 15 6.00
6.00
P
C
1.779
1.812
5
1,158
0.96
0.65
1.61 5.00
6.50
P
C
1.616
1.852
58
720
0.47
0.58
1.05 0.56 -0.56 0.44 -1.27 0.123
37 CBAY 4.39 21 Aug '20 29 5.00
5.00
P
C
1.393
1.362
158
4,478
1.00
0.40
1.40 4.00
6.00
P
C
1.280
1.353
1,397
1,334
0.45
0.25
0.70 0.70 -0.70 0.30 -2.33 0.123
38 RIOT 2.29 21 Aug '20 29 2.50
2.50
P
C
1.638
1.483
45
362
0.50
0.25
0.75 2.00
3.00
P
C
1.491
1.507
45
374
0.25
0.20
0.45 0.30 -0.30 0.20 -1.50 0.123
39 LABD 3.14 28 Aug '20 36 3.00
3.00
P
C
1.274
1.181
8
21
0.35
0.50
0.85 2.50
3.50
P
C
1.200
1.132
5
2
0.20
0.40
0.60 0.25 -0.25 0.25 -1.00 0.123
40 RRC 6.56 7 Aug '20 15 7.00
7.00
P
C
0.913
0.883
20
3
0.72
0.25
0.97 6.50
7.50
P
C
0.900
0.774
9
22
0.47
0.22
0.69 0.28 -0.28 0.22 -1.27 0.122
41 OPK 5.60 31 Jul '20 8 6.00
6.00
P
C
1.570
1.539
5
822
0.69
0.33
1.02 5.50
6.50
P
C
1.401
1.587
124
1,421
0.42
0.23
0.65 0.37 -0.37 0.13 -2.85 0.122
42 APRN 13.64 21 Aug '20 29 13.00
13.00
P
C
1.759
1.576
20
76
2.20
2.55
4.75 12.00
14.00
P
C
1.743
1.475
74
95
1.85
2.35
4.20 0.55 -0.55 0.45 -1.22 0.117
43 GME 4.11 21 Aug '20 29 4.00
4.00
P
C
0.819
0.819
33
23
0.29
0.30
0.59 3.50
4.50
P
C
0.818
0.704
23
140
0.13
0.20
0.33 0.26 -0.26 0.24 -1.08 0.116
44 DGLY 3.42 21 Aug '20 29 3.50
3.50
P
C
1.977
1.552
22
423
0.70
0.55
1.25 2.50
4.00
P
C
1.842
1.572
29
242
0.30
0.45
0.75 0.50 -0.50 0.50 -1.00 0.115
45 SPXS 6.76 15 Jan '21 176 7.00
7.00
P
C
0.895
0.842
54
208
1.77
1.44
3.21 5.00
8.00
P
C
0.697
0.925
1
111
0.48
1.31
1.79 1.42 -1.42 0.58 -2.45 0.115
46 SPXS 6.76 19 Mar '21 239 7.00
7.00
P
C
0.892
0.845
2
10
2.02
1.67
3.69 5.00
8.00
P
C
0.728
0.897
41
6
0.66
1.54
2.20 1.49 -1.49 0.51 -2.92 0.113
47 NK 13.66 21 Aug '20 29 15.00
15.00
P
C
1.499
1.476
1
180
2.95
1.60
4.55 10.00
17.50
P
C
1.338
1.525
41
31
0.60
1.25
1.85 2.70 -2.70 2.30 -1.17 0.112
48 AMRN 6.58 7 Aug '20 15 7.00
7.00
P
C
0.926
0.936
60
607
0.68
0.32
1.00 6.00
7.50
P
C
0.822
0.929
5
170
0.20
0.22
0.42 0.58 -0.58 0.42 -1.38 0.111
49 NAK 2.23 18 Sep '20 57 3.00
3.00
P
C
2.311
2.296
4
864
1.10
0.55
1.65 2.00
4.00
P
C
2.279
2.218
71
104
0.65
0.40
1.05 0.60 -0.60 0.40 -1.50 0.110
50 IVR 3.43 18 Sep '20 57 3.50
3.50
P
C
1.040
0.705
3
134
0.45
0.30
0.75 3.00
4.00
P
C
0.856
0.780
403
71
0.30
0.25
0.55 0.20 -0.20 0.30 -0.67 0.109
51 GFI 11.83 18 Sep '20 57 11.00
11.00
P
C
0.651
0.628
22
11
0.75
1.45
2.20 10.00
12.00
P
C
0.553
0.618
10
25
0.50
1.15
1.65 0.55 -0.55 0.45 -1.22 0.109
52 EPD 18.25 31 Jul '20 8 18.00
18.00
P
C
0.605
0.352
243
60
0.51
0.48
0.99 17.50
18.50
P
C
0.477
0.371
54
104
0.34
0.35
0.69 0.30 -0.30 0.20 -1.50 0.109
53 NTNX 22.38 31 Jul '20 8 22.50
22.50
P
C
0.716
0.644
2
24
0.85
0.73
1.58 21.50
23.00
P
C
0.630
0.622
50
62
0.50
0.74
1.24 0.34 -0.34 0.66 -0.52 0.109
54 ERX 14.80 7 Aug '20 15 14.50
14.50
P
C
0.890
0.818
8
4
0.75
1.05
1.80 14.00
15.00
P
C
0.814
0.786
36
1
0.75
0.95
1.70 0.10 -0.10 0.40 -0.25 0.107
55 CLDR 11.54 31 Jul '20 8 11.50
11.50
P
C
0.764
0.691
132
66
0.41
0.46
0.87 11.00
12.50
P
C
0.692
0.657
43
101
0.28
0.15
0.43 0.44 -0.44 0.56 -0.79 0.106
56 AMRN 6.58 21 Aug '20 29 7.00
7.00
P
C
0.742
0.783
25
420
0.79
0.39
1.18 6.00
7.50
P
C
0.704
0.716
7
34
0.30
0.30
0.60 0.58 -0.58 0.42 -1.38 0.105
57 FSM 6.41 21 Aug '20 29 7.00
7.00
P
C
0.847
0.926
68
1,045
0.90
0.40
1.30 6.00
8.00
P
C
0.799
0.871
198
126
0.40
0.20
0.60 0.70 -0.70 0.30 -2.33 0.103
58 EPD 18.25 7 Aug '20 15 18.00
18.00
P
C
0.559
0.324
30
17
0.45
0.54
0.99 17.50
19.00
P
C
0.509
0.273
24
2
0.54
0.23
0.77 0.22 -0.22 0.78 -0.28 0.102
59 VBIV 5.45 21 Aug '20 29 5.50
5.50
P
C
1.814
2.016
45
224
1.00
1.10
2.10 5.00
7.50
P
C
1.736
1.994
169
1,168
1.00
0.65
1.65 0.45 -0.45 1.55 -0.29 0.101
60 JMIA 8.95 18 Sep '20 57 9.00
9.00
P
C
1.341
1.267
353
159
1.75
1.70
3.45 8.00
10.00
P
C
1.314
1.194
33
431
1.45
1.50
2.95 0.50 -0.50 0.50 -1.00 0.100
61 CEMI 5.12 18 Sep '20 57 5.00
5.00
P
C
2.156
2.253
55
40
1.45
1.70
3.15 2.50
7.50
P
C
2.008
2.302
2
91
0.35
1.30
1.65 1.50 -1.50 1.00 -1.50 0.099
62 FRO 7.68 16 Oct '20 85 8.00
8.00
P
C
0.769
0.497
3
98
1.20
0.50
1.70 6.00
9.00
P
C
0.666
0.503
111
26
0.35
0.35
0.70 1.00 -1.00 1.00 -1.00 0.098
63 SPWR 10.12 31 Jul '20 8 10.00
10.00
P
C
0.872
0.923
66
107
0.40
0.53
0.93 9.50
10.50
P
C
0.864
0.834
40
15
0.27
0.35
0.62 0.31 -0.31 0.19 -1.63 0.097
64 CCJ 12.00 31 Jul '20 8 12.50
12.50
P
C
0.663
0.708
1
7
0.68
0.19
0.87 11.50
13.00
P
C
0.627
0.647
15
58
0.35
0.15
0.50 0.37 -0.37 0.63 -0.59 0.096
65 GPS 13.04 31 Jul '20 8 13.00
13.00
P
C
0.911
0.806
400
357
0.60
0.60
1.20 12.50
13.50
P
C
0.813
0.809
135
1,410
0.44
0.48
0.92 0.28 -0.28 0.22 -1.27 0.096
66 TOL 36.60 31 Jul '20 8 36.50
36.50
P
C
0.498
0.486
21
48
0.95
1.05
2.00 36.00
37.50
P
C
0.453
0.436
20
8
0.80
0.70
1.50 0.50 -0.50 0.50 -1.00 0.095
67 NTNX 22.38 31 Jul '20 8 22.00
22.00
P
C
0.716
0.631
2
13
0.59
0.95
1.54 21.50
23.00
P
C
0.630
0.622
50
62
0.50
0.74
1.24 0.30 -0.30 0.70 -0.43 0.095
68 SHLL 20.00 21 Aug '20 29 20.00
20.00
P
C
1.076
1.004
377
418
2.30
2.20
4.50 17.50
22.50
P
C
0.956
1.030
272
743
1.10
1.55
2.65 1.85 -1.85 0.65 -2.85 0.093
69 SDC 8.46 31 Jul '20 8 8.50
8.50
P
C
0.758
0.778
441
19
0.28
0.29
0.57 8.00
9.00
P
C
0.751
0.693
112
117
0.20
0.26
0.46 0.11 -0.11 0.39 -0.28 0.093
70 JBLU 10.71 15 Jan '21 176 11.00
11.00
P
C
0.770
0.788
23
54
2.28
1.99
4.27 10.00
12.00
P
C
0.736
0.732
1
10
1.83
1.91
3.74 0.53 -0.53 0.47 -1.13 0.091
71 TOL 36.60 31 Jul '20 8 36.50
36.50
P
C
0.498
0.486
21
48
0.95
1.05
2.00 36.00
37.00
P
C
0.453
0.443
20
17
0.80
0.90
1.70 0.30 -0.30 0.20 -1.50 0.088
72 APA 14.39 31 Jul '20 8 14.50
14.50
P
C
0.931
0.990
120
208
0.77
0.70
1.47 14.00
15.00
P
C
0.906
0.927
114
185
0.67
0.61
1.28 0.19 -0.19 0.31 -0.61 0.088
73 CPRI 15.69 21 Aug '20 29 15.50
15.50
P
C
0.877
0.885
5
1
1.37
1.51
2.88 15.00
16.50
P
C
0.857
0.817
14
24
1.27
1.27
2.54 0.34 -0.34 0.66 -0.52 0.088
74 MPLX 18.51 21 Aug '20 29 19.00
19.00
P
C
0.637
0.390
206
358
1.40
0.25
1.65 17.00
20.00
P
C
0.548
0.390
1
83
0.65
0.35
1.00 0.65 -0.65 1.35 -0.48 0.088
75 NCLH 14.41 7 Aug '20 15 14.00
14.00
P
C
0.935
0.882
302
67
0.74
1.15
1.89 13.50
14.50
P
C
0.878
0.852
19
86
0.74
1.13
1.87 0.02 -0.02 0.48 -0.04 0.088
76 JETS 16.29 7 Aug '20 15 16.50
16.50
P
C
0.657
0.756
259
43
0.90
0.65
1.55 15.50
17.00
P
C
0.668
0.658
357
96
0.60
0.70
1.30 0.25 -0.25 0.75 -0.33 0.087
77 FEYE 13.35 31 Jul '20 8 13.50
13.50
P
C
0.899
0.849
91
992
0.69
0.56
1.25 13.00
14.00
P
C
0.810
0.851
201
3,530
0.49
0.44
0.93 0.32 -0.32 0.18 -1.78 0.087
78 SQQQ 6.53 31 Jul '20 8 7.00
7.00
P
C
1.091
1.105
444
11,599
0.70
0.24
0.94 6.00
7.50
P
C
0.941
1.168
1,722
5,212
0.15
0.15
0.30 0.64 -0.64 0.36 -1.78 0.086
79 GFI 11.83 18 Sep '20 57 12.00
12.00
P
C
0.688
0.618
2
25
1.20
1.00
2.20 10.00
13.00
P
C
0.553
0.668
10
15
0.50
0.85
1.35 0.85 -0.85 1.15 -0.74 0.086
80 TECK 11.56 31 Jul '20 8 12.00
12.00
P
C
0.855
0.703
2
217
0.68
0.25
0.93 11.00
12.50
P
C
0.786
0.687
29
293
0.30
0.18
0.48 0.45 -0.45 0.55 -0.82 0.085
81 SPXU 10.21 28 Aug '20 36 10.50
10.50
P
C
0.717
0.732
8
88
0.99
0.75
1.74 9.50
11.00
P
C
0.589
0.775
2
1
0.46
0.72
1.18 0.56 -0.56 0.44 -1.27 0.085
82 GPS 13.04 14 Aug '20 22 13.50
13.50
P
C
0.816
0.805
3
18
1.20
0.68
1.88 12.50
14.00
P
C
0.774
0.763
56
8
0.87
0.73
1.60 0.28 -0.28 0.72 -0.39 0.085
83 RVLV 16.12 21 Aug '20 29 16.00
16.00
P
C
1.005
0.910
20
4
1.60
1.55
3.15 15.50
17.00
P
C
0.969
0.862
9
105
1.50
1.25
2.75 0.40 -0.40 0.60 -0.67 0.084
84 SPXS 6.76 16 Oct '20 85 7.00
7.00
P
C
0.810
0.771
35
1,299
1.16
0.88
2.04 5.00
8.00
P
C
0.610
0.887
84
292
0.14
0.74
0.88 1.16 -1.16 0.84 -1.38 0.084
85 OPK 5.60 7 Aug '20 15 5.50
5.50
P
C
1.677
1.835
31
148
0.65
0.78
1.43 5.00
6.00
P
C
1.616
1.812
58
1,158
0.47
0.67
1.14 0.29 -0.29 0.21 -1.38 0.084
86 CDE 7.46 21 Aug '20 29 8.00
8.00
P
C
0.864
0.852
98
867
0.95
0.45
1.40 7.00
9.00
P
C
0.833
0.802
493
105
0.50
0.30
0.80 0.60 -0.60 0.40 -1.50 0.082
87 ACB 10.78 7 Aug '20 15 10.50
10.50
P
C
0.922
0.863
502
23
0.62
0.78
1.40 10.00
11.00
P
C
0.902
0.801
776
29
0.48
0.72
1.20 0.20 -0.20 0.30 -0.67 0.082
88 DGLY 3.42 19 Feb '21 211 3.50
3.50
P
C
2.127
1.667
7
37
1.95
1.40
3.35 2.50
4.00
P
C
2.110
1.602
1
31
1.35
1.55
2.90 0.45 -0.45 0.55 -0.82 0.081
89 JETS 16.29 7 Aug '20 15 16.00
16.00
P
C
0.680
0.727
276
160
0.65
0.90
1.55 15.50
17.00
P
C
0.668
0.658
357
96
0.60
0.70
1.30 0.25 -0.25 0.75 -0.33 0.081
90 FCX 13.32 31 Jul '20 8 13.50
13.50
P
C
0.612
0.497
144
711
0.48
0.30
0.78 13.00
14.00
P
C
0.515
0.514
234
1,068
0.29
0.17
0.46 0.32 -0.32 0.18 -1.78 0.081
91 BHC 17.02 31 Jul '20 8 17.50
17.50
P
C
0.557
0.516
2
94
0.73
0.28
1.01 17.00
18.00
P
C
0.478
0.515
81
48
0.50
0.55
1.05 (0.04) 0.04 0.54 0.07 0.080
92 CCL 14.80 4 Sep '20 43 15.00
15.00
P
C
0.915
0.910
1
1,252
1.87
1.65
3.52 14.50
15.50
P
C
0.899
0.846
2
8
1.74
1.63
3.37 0.15 -0.15 0.35 -0.43 0.080
93 CMCSA 42.49 31 Jul '20 8 42.50
42.50
P
C
0.381
0.418
50
36
0.91
0.92
1.83 42.00
43.00
P
C
0.362
0.357
125
152
0.78
0.80
1.58 0.25 -0.25 0.25 -1.00 0.079
94 MVIS 2.08 20 Nov '20 120 2.00
2.00
P
C
2.206
1.937
11
62
0.90
0.75
1.65 1.00
4.00
P
C
2.090
1.975
15
55
0.30
0.60
0.90 0.75 -0.75 1.25 -0.60 0.078
95 X 7.93 14 Aug '20 22 7.50
7.50
P
C
0.879
0.845
5
6
0.43
0.85
1.28 7.00
8.50
P
C
0.863
0.784
41
37
0.31
0.41
0.72 0.56 -0.56 0.44 -1.27 0.078
96 IVZ 10.68 21 Aug '20 29 11.00
11.00
P
C
0.682
0.553
11
180
0.85
0.50
1.35 10.00
12.00
P
C
0.638
0.519
74
64
0.50
0.25
0.75 0.60 -0.60 0.40 -1.50 0.077
97 BBBY 10.16 31 Jul '20 8 10.00
10.00
P
C
0.905
0.854
552
1,259
0.40
0.56
0.96 9.50
10.50
P
C
0.879
0.802
428
748
0.26
0.37
0.63 0.33 -0.33 0.17 -1.94 0.077
98 FEYE 13.35 31 Jul '20 8 13.50
13.50
P
C
0.899
0.849
91
992
0.69
0.56
1.25 12.50
14.00
P
C
0.820
0.851
211
3,530
0.39
0.44
0.83 0.42 -0.42 0.58 -0.72 0.077
99 BKR 16.69 21 Aug '20 29 16.00
16.00
P
C
0.549
0.512
109
8
0.60
1.20
1.80 15.00
18.00
P
C
0.581
0.404
47
1
0.45
0.45
0.90 0.90 -0.90 1.10 -0.82 0.076
100 IQ 21.18 31 Jul '20 8 21.00
21.00
P
C
0.592
0.535
117
79
0.53
0.71
1.24 20.50
21.50
P
C
0.545
0.506
38
63
0.44
0.61
1.05 0.19 -0.19 0.31 -0.61 0.075
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.