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

Iron Condor Screener For PTON Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 8, 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 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 8.46 -8.46 15.04 -0.56 0.358
2 PTON 85.60 9 Oct '20 31 75.00
125.00
P
C
1.244
1.407
6
184
6.10
3.65
9.75 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 0.80 -0.80 4.70 -0.17 0.358
3 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 0.75 -0.75 4.75 -0.16 0.351
4 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 0.80 -0.80 4.70 -0.17 0.349
5 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 (0.10) 0.10 5.60 0.02 0.344
6 PTON 85.60 9 Oct '20 31 75.00
120.00
P
C
1.244
1.391
6
46
6.10
4.10
10.20 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 1.25 -1.25 8.75 -0.14 0.342
7 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 8.75 -8.75 15.75 -0.56 0.340
8 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 9.40 -9.40 20.60 -0.46 0.335
9 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 8.61 -8.61 14.89 -0.58 0.334
10 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
93.00
P
C
0.972
1.239
5
2
4.85
10.15
15.00 1.30 -1.30 4.20 -0.31 0.326
11 PTON 85.60 9 Oct '20 31 75.00
125.00
P
C
1.244
1.407
6
184
6.10
3.65
9.75 61.50
130.00
P
C
1.003
1.321
1
7
2.84
4.10
6.94 2.81 -2.81 10.69 -0.26 0.326
12 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
87.00
P
C
0.972
1.211
5
15
4.85
12.20
17.05 (0.25) 0.25 5.75 0.04 0.321
13 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 60.00
87.00
P
C
1.147
1.227
5
13
1.37
11.35
12.72 8.83 -8.83 16.17 -0.55 0.321
14 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
92.50
P
C
0.972
1.244
5
2
4.85
10.35
15.20 1.10 -1.10 4.40 -0.25 0.321
15 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 61.50
91.50
P
C
1.003
1.214
1
5
2.84
10.70
13.54 2.76 -2.76 10.74 -0.26 0.320
16 PTON 85.60 2 Oct '20 24 84.00
86.50
P
C
1.315
1.341
36
4
10.20
10.75
20.95 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 7.86 -7.86 14.64 -0.54 0.319
17 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 1.25 -1.25 4.25 -0.29 0.318
18 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
87.50
P
C
0.972
1.214
5
10
4.85
12.00
16.85 (0.05) 0.05 5.55 0.01 0.318
19 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 61.50
91.00
P
C
1.003
1.216
1
68
2.84
10.65
13.49 2.81 -2.81 10.69 -0.26 0.318
20 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 62.00
87.00
P
C
1.151
1.227
1
13
1.79
11.35
13.14 8.41 -8.41 14.59 -0.58 0.317
21 PTON 85.60 9 Oct '20 31 75.00
115.00
P
C
1.244
1.366
6
2
6.10
4.70
10.80 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 1.85 -1.85 13.15 -0.14 0.317
22 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 1.30 -1.30 4.20 -0.31 0.316
23 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 8.90 -8.90 15.60 -0.57 0.316
24 PTON 85.60 9 Oct '20 31 75.00
90.00
P
C
1.244
1.255
6
65
6.10
10.15
16.25 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 0.70 -0.70 4.80 -0.15 0.313
25 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 61.50
89.00
P
C
1.003
1.221
1
5
2.84
11.55
14.39 1.91 -1.91 11.59 -0.16 0.313
26 PTON 85.60 2 Oct '20 24 80.00
86.50
P
C
1.308
1.341
85
4
8.10
10.75
18.85 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 5.76 -5.76 12.74 -0.45 0.312
27 PTON 85.60 9 Oct '20 31 75.00
90.00
P
C
1.244
1.255
6
65
6.10
10.15
16.25 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 0.75 -0.75 4.75 -0.16 0.311
28 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 0.40 -0.40 5.10 -0.08 0.311
29 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 9.55 -9.55 20.45 -0.47 0.311
30 PTON 85.60 9 Oct '20 31 75.00
120.00
P
C
1.244
1.391
6
46
6.10
4.10
10.20 61.50
130.00
P
C
1.003
1.321
1
7
2.84
4.10
6.94 3.26 -3.26 10.24 -0.32 0.311
31 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
90.00
P
C
0.972
1.255
5
65
4.85
11.00
15.85 0.45 -0.45 5.05 -0.09 0.310
32 PTON 85.60 9 Oct '20 31 74.50
125.00
P
C
1.195
1.407
1
184
5.40
3.65
9.05 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 0.10 -0.10 4.90 -0.02 0.309
33 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
88.00
P
C
0.972
1.227
5
11
4.85
11.65
16.50 0.30 -0.30 5.20 -0.06 0.305
34 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 62.50
87.00
P
C
1.163
1.227
5
13
1.94
11.35
13.29 8.26 -8.26 14.24 -0.58 0.305
35 PTON 85.60 2 Oct '20 24 82.50
86.50
P
C
1.301
1.341
44
4
9.25
10.75
20.00 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 6.91 -6.91 14.09 -0.49 0.305
36 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
92.00
P
C
0.972
1.262
5
4
4.85
10.45
15.30 1.00 -1.00 4.50 -0.22 0.303
37 PTON 85.60 9 Oct '20 31 73.50
125.00
P
C
1.190
1.407
1
184
5.30
3.65
8.95 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 (0.00) -0.00 5.00  0 0.303
38 PTON 85.60 2 Oct '20 24 83.00
86.50
P
C
1.299
1.341
28
4
9.60
10.75
20.35 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 7.26 -7.26 14.24 -0.51 0.303
39 PTON 85.60 9 Oct '20 31 74.50
88.50
P
C
1.195
1.293
1
7
5.40
10.20
15.60 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 0.05 -0.05 4.95 -0.01 0.302
40 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
87.00
P
C
0.972
1.211
5
15
4.85
12.20
17.05 (0.15) 0.15 5.65 0.03 0.302
41 PTON 85.60 2 Oct '20 24 84.00
86.50
P
C
1.315
1.341
36
4
10.20
10.75
20.95 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 8.15 -8.15 15.35 -0.53 0.301
42 PTON 85.60 9 Oct '20 31 74.50
88.50
P
C
1.195
1.293
1
7
5.40
10.20
15.60 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 0.10 -0.10 4.90 -0.02 0.300
43 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
95.00
P
C
0.972
1.266
5
68
4.85
9.55
14.40 1.90 -1.90 4.60 -0.41 0.300
44 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 1.35 -1.35 4.15 -0.33 0.299
45 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
87.50
P
C
0.972
1.214
5
10
4.85
12.00
16.85 0.05 -0.05 5.45 -0.01 0.299
46 PTON 85.60 2 Oct '20 24 85.00
91.50
P
C
1.354
1.368
36
16
10.80
9.15
19.95 61.50
93.00
P
C
1.110
1.314
5
9
1.74
9.25
10.99 8.96 -8.96 14.54 -0.62 0.299
47 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 1.40 -1.40 4.10 -0.34 0.297
48 PTON 85.60 9 Oct '20 31 73.50
88.50
P
C
1.190
1.293
1
7
5.30
10.20
15.50 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 (0.05) 0.05 4.05 0.01 0.297
49 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 60.00
87.00
P
C
1.147
1.227
5
13
1.37
11.35
12.72 8.98 -8.98 16.02 -0.56 0.297
50 PTON 85.60 2 Oct '20 24 84.00
86.50
P
C
1.315
1.341
36
4
10.20
10.75
20.95 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 8.80 -8.80 20.20 -0.44 0.296
51 PTON 85.60 9 Oct '20 31 74.50
88.50
P
C
1.195
1.293
1
7
5.40
10.20
15.60 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 (0.80) 0.80 5.80 0.14 0.295
52 PTON 85.60 9 Oct '20 31 75.00
92.00
P
C
1.244
1.262
6
4
6.10
8.40
14.50 69.50
93.00
P
C
0.972
1.239
5
2
4.85
10.15
15.00 (0.50) 0.50 6.00 0.08 0.295
53 PTON 85.60 9 Oct '20 31 73.50
88.50
P
C
1.190
1.293
1
7
5.30
10.20
15.50 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 (0.00) -0.00 4.00  0 0.295
54 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 61.50
93.00
P
C
1.003
1.239
1
2
2.84
10.15
12.99 3.31 -3.31 10.19 -0.32 0.295
55 PTON 85.60 9 Oct '20 31 80.00
125.00
P
C
1.181
1.407
4
184
8.30
3.65
11.95 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 3.00 -3.00 7.50 -0.40 0.294
56 PTON 85.60 2 Oct '20 24 84.00
86.00
P
C
1.315
1.316
36
26
10.20
10.90
21.10 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 8.01 -8.01 14.49 -0.55 0.294
57 PTON 85.60 2 Oct '20 24 80.00
86.50
P
C
1.308
1.341
85
4
8.10
10.75
18.85 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 6.05 -6.05 13.45 -0.45 0.294
58 PTON 85.60 9 Oct '20 31 74.50
120.00
P
C
1.195
1.391
1
46
5.40
4.10
9.50 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 0.55 -0.55 9.45 -0.06 0.293
59 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
93.00
P
C
0.972
1.239
5
2
4.85
10.15
15.00 1.80 -1.80 5.20 -0.35 0.293
60 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 62.00
87.00
P
C
1.151
1.227
1
13
1.79
11.35
13.14 8.56 -8.56 14.44 -0.59 0.293
61 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 0.50 -0.50 5.00 -0.10 0.292
62 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
86.50
P
C
0.972
1.241
5
1
4.85
13.00
17.85 (1.05) 1.05 6.55 0.16 0.291
63 PTON 85.60 9 Oct '20 31 75.00
125.00
P
C
1.244
1.407
6
184
6.10
3.65
9.75 55.00
130.00
P
C
1.039
1.321
2
7
1.38
4.10
5.48 4.27 -4.27 15.73 -0.27 0.290
64 PTON 85.60 9 Oct '20 31 73.50
88.50
P
C
1.190
1.293
1
7
5.30
10.20
15.50 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 (0.90) 0.90 4.90 0.18 0.290
65 PTON 85.60 9 Oct '20 31 75.00
92.00
P
C
1.244
1.262
6
4
6.10
8.40
14.50 69.50
92.50
P
C
0.972
1.244
5
2
4.85
10.35
15.20 (0.70) 0.70 6.20 0.11 0.290
66 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 61.50
87.00
P
C
1.003
1.211
1
15
2.84
12.20
15.04 1.76 -1.76 11.74 -0.15 0.290
67 PTON 85.60 2 Oct '20 24 80.00
86.50
P
C
1.308
1.341
85
4
8.10
10.75
18.85 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 6.70 -6.70 18.30 -0.37 0.289
68 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 61.50
92.50
P
C
1.003
1.244
1
2
2.84
10.35
13.19 3.11 -3.11 10.39 -0.30 0.289
69 PTON 85.60 9 Oct '20 31 75.00
90.00
P
C
1.244
1.255
6
65
6.10
10.15
16.25 69.50
93.00
P
C
0.972
1.239
5
2
4.85
10.15
15.00 1.25 -1.25 4.25 -0.29 0.288
70 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 64.50
87.00
P
C
1.180
1.227
6
13
3.00
11.35
14.35 7.20 -7.20 13.30 -0.54 0.288
71 PTON 85.60 9 Oct '20 31 80.00
88.50
P
C
1.181
1.293
4
7
8.30
10.20
18.50 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 2.95 -2.95 7.55 -0.39 0.288
72 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 69.50
92.50
P
C
0.972
1.244
5
2
4.85
10.35
15.20 1.60 -1.60 4.90 -0.33 0.288
73 PTON 85.60 9 Oct '20 31 73.50
120.00
P
C
1.190
1.391
1
46
5.30
4.10
9.40 69.50
130.00
P
C
0.972
1.321
5
7
4.85
4.10
8.95 0.45 -0.45 9.55 -0.05 0.288
74 PTON 85.60 2 Oct '20 24 80.00
86.00
P
C
1.308
1.316
85
26
8.10
10.90
19.00 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 5.91 -5.91 12.59 -0.47 0.288
75 PTON 85.60 2 Oct '20 24 85.00
90.00
P
C
1.354
1.357
36
403
10.80
9.45
20.25 61.50
93.00
P
C
1.110
1.314
5
9
1.74
9.25
10.99 9.26 -9.26 14.24 -0.65 0.287
76 PTON 85.60 2 Oct '20 24 82.50
86.50
P
C
1.301
1.341
44
4
9.25
10.75
20.00 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 7.20 -7.20 14.80 -0.49 0.287
77 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 61.50
91.50
P
C
1.003
1.214
1
5
2.84
10.70
13.54 3.26 -3.26 10.24 -0.32 0.287
78 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 61.50
87.50
P
C
1.003
1.214
1
10
2.84
12.00
14.84 1.96 -1.96 11.54 -0.17 0.287
79 PTON 85.60 9 Oct '20 31 75.00
86.50
P
C
1.244
1.241
6
1
6.10
10.80
16.90 69.50
88.00
P
C
0.972
1.227
5
11
4.85
11.65
16.50 0.40 -0.40 5.10 -0.08 0.286
80 PTON 85.60 9 Oct '20 31 80.00
88.50
P
C
1.181
1.293
4
7
8.30
10.20
18.50 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 3.00 -3.00 7.50 -0.40 0.286
81 PTON 85.60 9 Oct '20 31 75.00
115.00
P
C
1.244
1.366
6
2
6.10
4.70
10.80 61.50
130.00
P
C
1.003
1.321
1
7
2.84
4.10
6.94 3.86 -3.86 11.14 -0.35 0.286
82 PTON 85.60 2 Oct '20 24 83.00
86.50
P
C
1.299
1.341
28
4
9.60
10.75
20.35 60.50
87.00
P
C
1.128
1.227
1
13
1.45
11.35
12.80 7.55 -7.55 14.95 -0.51 0.285
83 PTON 85.60 9 Oct '20 31 75.00
88.00
P
C
1.244
1.227
6
11
6.10
10.65
16.75 69.50
91.50
P
C
0.972
1.214
5
5
4.85
10.70
15.55 1.20 -1.20 4.30 -0.28 0.285
84 PTON 85.60 9 Oct '20 31 75.00
86.00
P
C
1.244
1.260
6
6
6.10
10.70
16.80 61.50
91.00
P
C
1.003
1.216
1
68
2.84
10.65
13.49 3.31 -3.31 10.19 -0.32 0.285
85 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 69.50
100.00
P
C
0.972
1.281
5
98
4.85
8.20
13.05 3.25 -3.25 8.25 -0.39 0.284
86 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 55.00
91.50
P
C
1.039
1.214
2
5
1.38
10.70
12.08 4.22 -4.22 15.78 -0.27 0.284
87 PTON 85.60 9 Oct '20 31 75.00
90.00
P
C
1.244
1.255
6
65
6.10
10.15
16.25 69.50
92.50
P
C
0.972
1.244
5
2
4.85
10.35
15.20 1.05 -1.05 4.45 -0.24 0.283
88 PTON 85.60 9 Oct '20 31 75.00
88.00
P
C
1.244
1.227
6
11
6.10
10.65
16.75 69.50
91.00
P
C
0.972
1.216
5
68
4.85
10.65
15.50 1.25 -1.25 4.25 -0.29 0.283
89 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 61.50
88.50
P
C
1.110
1.302
5
5
1.74
10.85
12.59 8.96 -8.96 14.54 -0.62 0.282
90 PTON 85.60 9 Oct '20 31 75.00
88.50
P
C
1.244
1.293
6
7
6.10
10.20
16.30 55.00
91.00
P
C
1.039
1.216
2
68
1.38
10.65
12.03 4.27 -4.27 15.73 -0.27 0.282
91 PTON 85.60 2 Oct '20 24 82.50
86.50
P
C
1.301
1.341
44
4
9.25
10.75
20.00 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 7.85 -7.85 19.65 -0.40 0.282
92 PTON 85.60 2 Oct '20 24 85.00
86.50
P
C
1.354
1.341
36
4
10.80
10.75
21.55 63.00
87.00
P
C
1.186
1.227
2
13
2.04
11.35
13.39 8.16 -8.16 13.84 -0.59 0.282
93 PTON 85.60 9 Oct '20 31 75.00
90.00
P
C
1.244
1.255
6
65
6.10
10.15
16.25 61.50
91.50
P
C
1.003
1.214
1
5
2.84
10.70
13.54 2.71 -2.71 10.79 -0.25 0.282
94 PTON 85.60 2 Oct '20 24 84.00
86.50
P
C
1.315
1.341
36
4
10.20
10.75
20.95 60.00
87.00
P
C
1.147
1.227
5
13
1.37
11.35
12.72 8.23 -8.23 15.77 -0.52 0.282
95 PTON 85.60 2 Oct '20 24 85.00
92.50
P
C
1.354
1.351
36
18
10.80
8.65
19.45 61.50
93.00
P
C
1.110
1.314
5
9
1.74
9.25
10.99 8.46 -8.46 15.04 -0.56 0.282
96 PTON 85.60 9 Oct '20 31 80.00
88.50
P
C
1.181
1.293
4
7
8.30
10.20
18.50 69.50
89.00
P
C
0.972
1.221
5
5
4.85
11.55
16.40 2.10 -2.10 8.40 -0.25 0.281
97 PTON 85.60 2 Oct '20 24 85.00
91.50
P
C
1.354
1.368
36
16
10.80
9.15
19.95 60.50
93.00
P
C
1.128
1.314
1
9
1.45
9.25
10.70 9.25 -9.25 15.25 -0.61 0.281
98 PTON 85.60 2 Oct '20 24 85.00
86.00
P
C
1.354
1.316
36
26
10.80
10.90
21.70 62.50
87.00
P
C
1.163
1.227
5
13
1.94
11.35
13.29 8.41 -8.41 14.09 -0.60 0.281
99 PTON 85.60 2 Oct '20 24 83.00
86.50
P
C
1.299
1.341
28
4
9.60
10.75
20.35 55.00
87.00
P
C
1.133
1.227
14
13
0.80
11.35
12.15 8.20 -8.20 19.80 -0.41 0.280
100 PTON 85.60 2 Oct '20 24 82.50
86.00
P
C
1.301
1.316
44
26
9.25
10.90
20.15 61.50
87.00
P
C
1.110
1.227
5
13
1.74
11.35
13.09 7.06 -7.06 13.94 -0.51 0.280
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.