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 July 14, 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 WATT 3.20 21 Aug '20 38 3.00 P
C
2.164
2.165
2
66
0.65
0.70
1.35 2.50
4.00
P
C
2.090
1.725
50
14
0.50
0.50
1.00 0.35 -0.35 0.65 -0.54 0.514
2 WATT 3.20 21 Aug '20 38 3.00 P
C
2.164
2.165
2
66
0.65
0.70
1.35 2.50
3.50
P
C
2.090
1.741
50
2
0.50
0.75
1.25 0.10 -0.10 0.40 -0.25 0.499
3 EROS 3.30 21 Aug '20 38 5.00 P
C
2.244
2.050
1
1,408
1.85
0.40
2.25 2.50
7.50
P
C
1.755
2.073
4,445
329
0.35
0.20
0.55 1.70 -1.70 0.80 -2.13 0.466
4 QD 2.04 21 Aug '20 38 2.50 P
C
1.880
1.651
4
512
0.75
0.25
1.00 1.50
3.00
P
C
1.457
1.705
134
317
0.15
0.20
0.35 0.65 -0.65 0.35 -1.86 0.368
5 QD 2.04 21 Aug '20 38 2.50 P
C
1.880
1.651
4
512
0.75
0.25
1.00 2.00
3.00
P
C
1.514
1.705
228
317
0.45
0.20
0.65 0.35 -0.35 0.15 -2.33 0.312
6 CEMI 5.46 21 Aug '20 38 5.00 P
C
2.799
2.700
573
2,133
1.45
1.95
3.40 2.50
7.50
P
C
2.310
2.920
188
1,853
0.25
1.50
1.75 1.65 -1.65 0.85 -1.94 0.268
7 RIGL 4.12 21 Aug '20 38 5.00 P
C
3.471
3.270
122
4,376
2.25
1.40
3.65 2.50
7.50
P
C
3.035
3.466
1,707
2,765
0.60
1.10
1.70 1.95 -1.95 0.55 -3.55 0.240
8 CLNE 2.58 21 Aug '20 38 3.00 P
C
1.565
1.429
14
320
0.60
0.30
0.90 2.00
4.00
P
C
1.271
1.531
219
134
0.20
0.20
0.40 0.50 -0.50 0.50 -1.00 0.192
9 TUP 7.27 21 Aug '20 38 5.50 P
C
1.680
1.466
139
5
0.45
2.15
2.60 5.00
10.00
P
C
1.612
1.355
6
210
0.45
0.60
1.05 1.55 -1.55 2.95 -0.53 0.178
10 CEMI 5.46 21 Aug '20 38 5.00 P
C
2.799
2.700
573
2,133
1.45
1.95
3.40 2.50
10.00
P
C
2.310
3.019
188
720
0.25
1.20
1.45 1.95 -1.95 3.05 -0.64 0.169
11 SOLO 3.65 21 Aug '20 38 4.00 P
C
2.700
2.432
50
1,477
1.35
0.95
2.30 3.50
4.50
P
C
2.449
2.517
263
412
1.05
0.95
2.00 0.30 -0.30 0.20 -1.50 0.165
12 SPXS 7.04 21 Aug '20 38 8.00 P
C
0.865
0.934
72
6,356
1.39
0.47
1.86 6.00
9.00
P
C
0.626
1.009
172
775
0.19
0.34
0.53 1.33 -1.33 0.67 -1.99 0.164
13 BLNK 5.88 21 Aug '20 38 7.50 P
C
2.308
1.638
152
367
2.70
0.70
3.40 5.00
10.00
P
C
1.995
1.801
231
1,023
1.00
0.45
1.45 1.95 -1.95 0.55 -3.55 0.149
14 VXRT 16.97 21 Aug '20 38 15.00 P
C
2.836
2.743
293
1,973
4.60
6.40
11.00 12.50
17.50
P
C
2.694
2.738
544
2,102
3.20
5.70
8.90 2.10 -2.10 0.40 -5.25 0.147
15 VXRT 16.97 21 Aug '20 38 15.00 P
C
2.836
2.743
293
1,973
4.60
6.40
11.00 12.50
20.00
P
C
2.694
2.740
544
949
3.20
5.00
8.20 2.80 -2.80 2.20 -1.27 0.145
16 QID 11.38 21 Aug '20 38 12.00 P
C
0.741
0.721
10
311
1.40
0.70
2.10 10.00
13.00
P
C
0.553
0.779
18
279
0.30
0.60
0.90 1.20 -1.20 0.80 -1.50 0.130
17 TEVA 11.72 7 Aug '20 24 11.50 P
C
0.704
0.653
10
14
0.57
0.83
1.40 11.00
12.00
P
C
0.684
0.545
14
5
0.54
0.70
1.24 0.16 -0.16 0.34 -0.47 0.129
18 SQQQ 6.42 7 Aug '20 24 6.00 P
C
1.065
1.155
3
2,379
0.44
0.83
1.27 5.50
6.50
P
C
1.001
1.092
217
737
0.30
0.71
1.01 0.26 -0.26 0.24 -1.08 0.127
19 SRNE 7.94 21 Aug '20 38 8.00 P
C
2.055
1.748
53
742
1.85
1.70
3.55 6.00
9.00
P
C
1.856
1.826
160
610
0.90
1.50
2.40 1.15 -1.15 0.85 -1.35 0.121
20 EVRI 5.47 18 Sep '20 66 7.50 P
C
1.637
1.751
2
228
2.75
0.95
3.70 5.00
10.00
P
C
1.575
1.692
27
179
1.20
0.65
1.85 1.85 -1.85 0.65 -2.85 0.121
21 ANGI 16.23 21 Aug '20 38 17.50 P
C
0.890
0.887
240
1,574
2.45
1.25
3.70 15.00
20.00
P
C
0.885
0.771
121
7
1.35
0.80
2.15 1.55 -1.55 0.95 -1.63 0.120
22 MNK 2.75 21 Aug '20 38 3.00 P
C
1.476
1.490
5
80
0.58
0.40
0.98 2.50
3.50
P
C
1.480
1.372
18
1
0.45
0.33
0.78 0.20 -0.20 0.30 -0.67 0.114
23 SILJ 13.00 21 Aug '20 38 13.00 P
C
0.659
0.583
3
281
0.85
0.95
1.80 11.00
15.00
P
C
0.578
0.555
6
161
0.30
0.40
0.70 1.10 -1.10 0.90 -1.22 0.109
24 CCL 15.04 14 Aug '20 31 15.00 P
C
1.087
1.035
44
9
1.85
1.52
3.37 14.50
15.50
P
C
1.063
0.949
12
9
1.66
1.69
3.35 0.02 -0.02 0.48 -0.04 0.109
25 SQQQ 6.42 14 Aug '20 31 6.50 P
C
1.082
1.082
15
157
0.80
0.72
1.52 5.50
7.00
P
C
0.924
1.134
255
300
0.33
0.65
0.98 0.54 -0.54 0.46 -1.17 0.107
26 CCL 15.04 14 Aug '20 31 15.00 P
C
1.087
1.035
44
9
1.85
1.52
3.37 14.50
16.00
P
C
1.063
0.955
12
21
1.66
1.42
3.08 0.29 -0.29 0.71 -0.41 0.104
27 SOLO 3.65 21 Aug '20 38 4.00 P
C
2.700
2.432
50
1,477
1.35
0.95
2.30 3.00
4.50
P
C
2.512
2.517
167
412
0.80
0.95
1.75 0.55 -0.55 0.45 -1.22 0.103
28 SMPL 21.99 21 Aug '20 38 20.00 P
C
0.607
0.619
2
14
0.50
2.60
3.10 17.50
22.50
P
C
0.603
0.521
15
958
0.35
1.35
1.70 1.40 -1.40 1.10 -1.27 0.102
29 ANGI 16.23 21 Aug '20 38 17.50 P
C
0.890
0.887
240
1,574
2.45
1.25
3.70 12.50
20.00
P
C
0.906
0.771
5,187
7
0.55
0.80
1.35 2.35 -2.35 2.65 -0.89 0.100
30 BBBY 8.39 7 Aug '20 24 8.00 P
C
1.091
1.055
45
60
0.60
0.99
1.59 7.50
9.00
P
C
1.066
0.982
3
190
0.53
0.65
1.18 0.41 -0.41 0.59 -0.69 0.097
31 SRNE 7.94 21 Aug '20 38 8.00 P
C
2.055
1.748
53
742
1.85
1.70
3.55 7.00
9.00
P
C
1.883
1.826
410
610
1.45
1.50
2.95 0.60 -0.60 0.40 -1.50 0.094
32 REAL 12.01 21 Aug '20 38 10.00 P
C
1.105
1.137
14
22
0.70
2.60
3.30 7.50
15.00
P
C
1.205
0.943
3
252
0.30
0.70
1.00 2.30 -2.30 2.70 -0.85 0.094
33 SOXS 4.68 21 Aug '20 38 5.00 P
C
1.219
1.169
83
150
0.85
0.55
1.40 4.00
6.00
P
C
1.041
1.255
19
141
0.40
0.40
0.80 0.60 -0.60 0.40 -1.50 0.092
34 COTY 4.20 14 Aug '20 31 4.00 P
C
1.040
0.932
2
1
0.30
0.50
0.80 3.50
4.50
P
C
0.917
0.963
160
8
0.20
0.45
0.65 0.15 -0.15 0.35 -0.43 0.092
35 HA 13.26 21 Aug '20 38 13.00 P
C
0.936
0.960
1
7
1.35
1.60
2.95 12.00
14.00
P
C
0.925
0.882
5
10
1.05
1.35
2.40 0.55 -0.55 0.45 -1.22 0.090
36 BBBY 8.39 7 Aug '20 24 8.00 P
C
1.091
1.055
45
60
0.60
0.99
1.59 7.50
8.50
P
C
1.066
0.991
3
28
0.53
0.85
1.38 0.21 -0.21 0.29 -0.72 0.089
37 TUP 7.27 21 Aug '20 38 5.50 P
C
1.680
1.466
139
5
0.45
2.15
2.60 5.00
7.50
P
C
1.612
1.446
6
332
0.45
1.30
1.75 0.85 -0.85 1.15 -0.74 0.088
38 SILJ 13.00 21 Aug '20 38 13.00 P
C
0.659
0.583
3
281
0.85
0.95
1.80 11.00
14.00
P
C
0.578
0.577
6
17
0.30
0.80
1.10 0.70 -0.70 1.30 -0.54 0.087
39 ET 6.36 14 Aug '20 31 6.00 P
C
0.798
0.609
18
6
0.32
0.47
0.79 5.50
7.00
P
C
0.759
0.565
4
6
0.23
0.22
0.45 0.34 -0.34 0.66 -0.52 0.084
40 PAGS 35.19 21 Aug '20 38 35.00 P
C
0.686
0.666
2
12
2.70
2.90
5.60 32.50
40.00
P
C
0.673
0.596
20
29
1.90
1.20
3.10 2.50 -2.50 2.50 -1.00 0.083
41 GPS 11.15 7 Aug '20 24 11.00 P
C
0.870
0.905
18
1
0.77
0.99
1.76 10.50
12.00
P
C
0.822
0.872
5
23
0.84
0.67
1.51 0.25 -0.25 0.75 -0.33 0.081
42 COMM 7.75 21 Aug '20 38 8.00 P
C
0.860
0.860
20
45
0.80
0.65
1.45 7.00
9.00
P
C
0.811
0.828
20
74
0.50
0.50
1.00 0.45 -0.45 0.55 -0.82 0.081
43 GPS 11.15 7 Aug '20 24 11.50 P
C
0.861
0.913
1
1
1.08
0.77
1.85 10.50
12.00
P
C
0.822
0.872
5
23
0.84
0.67
1.51 0.34 -0.34 0.66 -0.52 0.081
44 TEVA 11.72 7 Aug '20 24 11.50 P
C
0.704
0.653
10
14
0.57
0.83
1.40 11.00
12.50
P
C
0.684
0.594
14
1
0.54
0.50
1.04 0.36 -0.36 0.64 -0.56 0.080
45 AR 2.66 21 Aug '20 38 3.00 P
C
1.244
1.244
75
138
0.60
0.25
0.85 2.50
3.50
P
C
1.259
1.151
51
114
0.40
0.20
0.60 0.25 -0.25 0.25 -1.00 0.078
46 STNG 12.75 21 Aug '20 38 12.00 P
C
0.975
0.975
47
37
1.10
1.85
2.95 11.00
14.00
P
C
0.939
0.932
22
57
0.80
1.10
1.90 1.05 -1.05 0.95 -1.11 0.078
47 WORK 32.37 14 Aug '20 31 32.50 P
C
0.748
0.721
24
53
2.63
2.47
5.10 31.50
33.00
P
C
0.697
0.694
155
48
2.26
2.63
4.89 0.21 -0.21 0.79 -0.27 0.078
48 ET 6.36 14 Aug '20 31 6.00 P
C
0.798
0.609
18
6
0.32
0.47
0.79 5.50
6.50
P
C
0.759
0.571
4
88
0.23
0.50
0.73 0.06 -0.06 0.44 -0.14 0.077
49 GME 4.08 21 Aug '20 38 4.00 P
C
0.944
0.846
152
17
0.40
0.39
0.79 3.50
5.00
P
C
0.956
0.758
18
278
0.25
0.15
0.40 0.39 -0.39 0.61 -0.64 0.077
50 STNG 12.75 21 Aug '20 38 12.00 P
C
0.975
0.975
47
37
1.10
1.85
2.95 11.00
13.00
P
C
0.939
0.934
22
158
0.80
1.45
2.25 0.70 -0.70 0.30 -2.33 0.077
51 ET 6.36 14 Aug '20 31 6.50 P
C
0.828
0.571
10
88
0.60
0.27
0.87 5.50
7.00
P
C
0.759
0.565
4
6
0.23
0.22
0.45 0.42 -0.42 0.58 -0.72 0.076
52 MTDR 8.55 18 Sep '20 66 10.00 P
C
1.146
1.146
12
15
2.45
1.00
3.45 7.50
12.50
P
C
1.166
1.050
20
9
1.15
0.65
1.80 1.65 -1.65 0.85 -1.94 0.075
53 DXD 17.47 21 Aug '20 38 18.00 P
C
0.612
0.614
7
40
1.60
1.05
2.65 16.00
19.00
P
C
0.502
0.649
1
1
0.55
0.95
1.50 1.15 -1.15 0.85 -1.35 0.075
54 SBGI 18.18 21 Aug '20 38 18.00 P
C
0.900
0.844
10
10
1.75
1.80
3.55 17.00
19.00
P
C
0.903
0.767
11
13
1.60
1.65
3.25 0.30 -0.30 0.70 -0.43 0.074
55 SMPL 21.99 21 Aug '20 38 20.00 P
C
0.607
0.619
2
14
0.50
2.60
3.10 17.50
25.00
P
C
0.603
0.550
15
17
0.35
0.65
1.00 2.10 -2.10 2.90 -0.72 0.074
56 REAL 12.01 21 Aug '20 38 12.50 P
C
1.079
1.040
85
224
1.80
1.30
3.10 10.00
15.00
P
C
1.105
0.943
14
252
0.80
0.70
1.50 1.60 -1.60 0.90 -1.78 0.072
57 HBI 12.55 21 Aug '20 38 13.00 P
C
0.844
0.754
28
14,322
1.50
1.00
2.50 12.00
14.00
P
C
0.797
0.730
219
1,312
1.10
0.70
1.80 0.70 -0.70 0.30 -2.33 0.071
58 SILJ 13.00 21 Aug '20 38 13.00 P
C
0.659
0.583
3
281
0.85
0.95
1.80 12.00
15.00
P
C
0.617
0.555
5
161
0.65
0.40
1.05 0.75 -0.75 1.25 -0.60 0.070
59 ET 6.36 7 Aug '20 24 6.50 P
C
0.864
0.603
3
46
0.38
0.31
0.69 6.00
7.00
P
C
0.808
0.589
13
152
0.36
0.18
0.54 0.15 -0.15 0.35 -0.43 0.070
60 SRTY 10.93 21 Aug '20 38 11.00 P
C
1.187
1.111
4
56
1.55
1.40
2.95 9.00
12.00
P
C
0.977
1.253
1
213
0.60
1.40
2.00 0.95 -0.95 1.05 -0.90 0.068
61 CNX 8.50 21 Aug '20 38 8.00 P
C
0.917
0.878
60
2
0.65
1.10
1.75 7.00
10.00
P
C
0.981
0.747
27
30
0.45
0.40
0.85 0.90 -0.90 1.10 -0.82 0.067
62 QID 11.38 21 Aug '20 38 11.00 P
C
0.681
0.659
39
294
0.75
1.10
1.85 10.00
12.00
P
C
0.553
0.721
18
311
0.30
0.85
1.15 0.70 -0.70 0.30 -2.33 0.067
63 UBER 30.93 7 Aug '20 24 30.50 P
C
0.745
0.760
6
21
1.95
2.50
4.45 30.00
31.00
P
C
0.726
0.713
34
120
1.94
2.41
4.35 0.10 -0.10 0.40 -0.25 0.066
64 WORK 32.37 7 Aug '20 24 32.00 P
C
0.735
0.738
70
217
2.15
2.53
4.68 31.50
32.50
P
C
0.677
0.730
50
50
1.99
2.45
4.44 0.24 -0.24 0.26 -0.92 0.066
65 COTY 4.20 14 Aug '20 31 4.00 P
C
1.040
0.932
2
1
0.30
0.50
0.80 3.50
5.00
P
C
0.917
0.990
160
5
0.20
0.25
0.45 0.35 -0.35 0.65 -0.54 0.065
66 SDOW 21.58 18 Sep '20 66 22.00 P
C
0.950
0.927
5
19
3.60
3.00
6.60 20.00
23.00
P
C
0.863
0.949
84
44
2.40
2.95
5.35 1.25 -1.25 0.75 -1.67 0.065
67 HA 13.26 21 Aug '20 38 13.00 P
C
0.936
0.960
1
7
1.35
1.60
2.95 12.00
15.00
P
C
0.925
0.909
5
31
1.05
0.95
2.00 0.95 -0.95 1.05 -0.90 0.063
68 GM 25.64 28 Aug '20 45 25.50 P
C
0.579
0.553
15
16
1.73
1.95
3.68 25.00
26.50
P
C
0.549
0.521
25
2
1.75
1.63
3.38 0.30 -0.30 0.70 -0.43 0.063
69 GM 25.64 28 Aug '20 45 25.50 P
C
0.579
0.553
15
16
1.73
1.95
3.68 25.00
26.00
P
C
0.549
0.522
25
25
1.75
1.87
3.62 0.06 -0.06 0.44 -0.14 0.062
70 JETS 16.00 7 Aug '20 24 16.00 P
C
0.796
0.796
17
3
1.20
1.10
2.30 15.50
17.00
P
C
0.767
0.765
40
2
1.20
0.95
2.15 0.15 -0.15 0.85 -0.18 0.059
71 PAGP 7.93 21 Aug '20 38 8.00 P
C
0.895
0.767
40
7
0.85
0.65
1.50 7.00
9.00
P
C
0.895
0.709
7
7
0.60
0.45
1.05 0.45 -0.45 0.55 -0.82 0.059
72 UBER 30.93 7 Aug '20 24 30.50 P
C
0.745
0.760
6
21
1.95
2.50
4.45 30.00
31.50
P
C
0.726
0.721
34
12
1.94
2.17
4.11 0.34 -0.34 0.66 -0.52 0.058
73 CNQ 17.58 21 Aug '20 38 17.00 P
C
0.560
0.580
11
1
0.90
1.55
2.45 16.00
18.00
P
C
0.571
0.511
3
5
0.70
1.15
1.85 0.60 -0.60 0.40 -1.50 0.058
74 BBBY 8.39 14 Aug '20 31 8.50 P
C
1.026
1.016
12
29
0.93
0.84
1.77 7.50
9.00
P
C
1.033
0.952
12
8
0.64
0.72
1.36 0.41 -0.41 0.59 -0.69 0.057
75 AMC 4.22 7 Aug '20 24 4.00 P
C
1.763
1.126
4
58
0.54
0.54
1.08 3.50
4.50
P
C
1.714
1.120
208
28
0.40
0.43
0.83 0.25 -0.25 0.25 -1.00 0.056
76 CCL 15.04 28 Aug '20 45 15.00 P
C
1.110
0.994
7
9
2.25
1.99
4.24 14.50
15.50
P
C
1.065
0.983
4
20
2.09
1.95
4.04 0.20 -0.20 0.30 -0.67 0.056
77 SBGI 18.18 21 Aug '20 38 18.00 P
C
0.900
0.844
10
10
1.75
1.80
3.55 17.00
20.00
P
C
0.903
0.786
11
4
1.60
1.25
2.85 0.70 -0.70 1.30 -0.54 0.055
78 CCL 15.04 7 Aug '20 24 15.50 P
C
1.118
0.981
11
16
1.87
1.19
3.06 15.00
16.00
P
C
1.077
0.968
31
32
1.70
1.18
2.88 0.18 -0.18 0.32 -0.56 0.054
79 LNC 35.46 21 Aug '20 38 35.00 P
C
0.713
0.710
24
16
2.90
3.40
6.30 32.50
40.00
P
C
0.725
0.644
34
7
2.05
1.50
3.55 2.75 -2.75 2.25 -1.22 0.054
80 SQQQ 6.42 7 Aug '20 24 6.00 P
C
1.065
1.155
3
2,379
0.44
0.83
1.27 5.50
7.00
P
C
1.001
1.166
217
1,346
0.30
0.58
0.88 0.39 -0.39 0.61 -0.64 0.054
81 WORK 32.37 14 Aug '20 31 32.00 P
C
0.726
0.718
16
150
2.30
2.75
5.05 31.50
33.00
P
C
0.697
0.694
155
48
2.26
2.63
4.89 0.16 -0.16 0.84 -0.19 0.053
82 WORK 32.37 7 Aug '20 24 32.00 P
C
0.735
0.738
70
217
2.15
2.53
4.68 31.50
33.00
P
C
0.677
0.744
50
58
1.99
2.34
4.33 0.35 -0.35 0.65 -0.54 0.052
83 GES 9.38 18 Sep '20 66 9.00 P
C
1.189
1.070
11
5
1.50
1.80
3.30 8.00
10.00
P
C
1.169
1.038
2
10
1.20
1.60
2.80 0.50 -0.50 0.50 -1.00 0.052
84 GLUU 9.92 18 Sep '20 66 10.00 P
C
0.809
0.737
12
74
1.25
1.15
2.40 8.00
11.00
P
C
0.758
0.736
5
26
0.50
1.00
1.50 0.90 -0.90 1.10 -0.82 0.052
85 MPLX 17.29 21 Aug '20 38 17.00 P
C
0.704
0.498
22
1
1.25
1.05
2.30 16.00
18.00
P
C
0.681
0.471
6
6
1.00
1.00
2.00 0.30 -0.30 0.70 -0.43 0.051
86 EAT 21.97 21 Aug '20 38 20.00 P
C
1.033
1.044
332
4
1.85
3.80
5.65 17.50
25.00
P
C
1.111
0.916
44
269
1.15
1.60
2.75 2.90 -2.90 2.10 -1.38 0.051
87 WORK 32.37 14 Aug '20 31 32.50 P
C
0.748
0.721
24
53
2.63
2.47
5.10 32.00
33.00
P
C
0.726
0.694
16
48
2.67
2.63
5.30 (0.20) 0.20 0.70 0.29 0.049
88 ZNGA 9.82 14 Aug '20 31 10.00 P
C
0.596
0.675
413
414
0.72
0.60
1.32 9.00
10.50
P
C
0.631
0.592
1,516
41
0.40
0.47
0.87 0.45 -0.45 0.55 -0.82 0.049
89 MPW 18.25 21 Aug '20 38 19.00 P
C
0.453
0.431
19
9
1.40
0.65
2.05 18.00
20.00
P
C
0.448
0.386
10
40
0.95
0.40
1.35 0.70 -0.70 0.30 -2.33 0.049
90 TNK 13.14 21 Aug '20 38 15.00 P
C
0.876
0.895
81
152
2.50
0.75
3.25 12.50
17.50
P
C
0.834
0.888
84
8
1.10
0.45
1.55 1.70 -1.70 0.80 -2.12 0.048
91 IVZ 10.49 21 Aug '20 38 10.00 P
C
0.695
0.632
30
12
0.65
1.05
1.70 9.00
12.00
P
C
0.726
0.553
2
8
0.40
0.35
0.75 0.95 -0.95 1.05 -0.90 0.048
92 SQQQ 6.42 7 Aug '20 24 6.50 P
C
1.123
1.092
40
737
0.71
0.67
1.38 5.50
7.00
P
C
1.001
1.166
217
1,346
0.30
0.58
0.88 0.50 -0.50 0.50 -1.00 0.048
93 SILJ 13.00 21 Aug '20 38 13.00 P
C
0.659
0.583
3
281
0.85
0.95
1.80 12.00
14.00
P
C
0.617
0.577
5
17
0.65
0.80
1.45 0.35 -0.35 0.65 -0.54 0.048
94 F 6.36 28 Aug '20 45 6.50 P
C
0.721
0.687
3
202
0.65
0.53
1.18 6.00
7.00
P
C
0.699
0.662
39
294
0.49
0.36
0.85 0.33 -0.33 0.17 -1.94 0.047
95 FCX 13.50 7 Aug '20 24 13.50 P
C
0.667
0.660
86
29
0.84
0.86
1.70 12.50
14.00
P
C
0.655
0.625
141
97
0.50
0.74
1.24 0.46 -0.46 0.54 -0.85 0.047
96 FCX 13.50 7 Aug '20 24 13.00 P
C
0.671
0.656
92
74
0.61
1.11
1.72 12.50
14.00
P
C
0.655
0.625
141
97
0.50
0.74
1.24 0.48 -0.48 0.52 -0.92 0.047
97 RDWR 25.32 21 Aug '20 38 25.00 P
C
0.431
0.428
1
4
1.05
1.25
2.30 24.00
27.00
P
C
0.435
0.377
1
5
0.90
0.80
1.70 0.60 -0.60 1.40 -0.43 0.047
98 CCK 68.76 21 Aug '20 38 67.50 P
C
0.410
0.403
8
15
2.70
4.00
6.70 65.00
72.50
P
C
0.415
0.353
4
5
2.15
1.95
4.10 2.60 -2.60 2.40 -1.08 0.045
99 CIT 19.25 21 Aug '20 38 19.00 P
C
0.947
0.896
13
1
2.10
2.25
4.35 18.00
21.00
P
C
0.960
0.838
17
7
1.80
1.60
3.40 0.95 -0.95 1.05 -0.90 0.045
100 JETS 16.00 7 Aug '20 24 16.00 P
C
0.796
0.796
17
3
1.20
1.10
2.30 15.00
17.00
P
C
0.781
0.765
24
2
0.90
0.95
1.85 0.45 -0.45 0.55 -0.82 0.045
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.