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 November 4, 2020. You can get started for free 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 VBIV 2.53 15 Jan '21 72 2.50
3.00
P
C
1.461
1.312
6
58
0.55
0.40
0.95 2.00
3.50
P
C
1.185
1.058
21
86
0.50
0.30
0.80 0.15 -0.15 0.35 -0.43 0.530
2 KNDI 8.21 18 Dec '20 44 8.00
9.00
P
C
1.328
1.236
69
505
1.30
1.00
2.30 7.00
10.00
P
C
1.190
1.205
274
1,732
0.90
0.80
1.70 0.60 -0.60 0.40 -1.50 0.169
3 KCAC 12.93 18 Dec '20 44 12.50
15.00
P
C
0.974
0.994
12
95
1.20
0.75
1.95 10.00
17.50
P
C
0.847
0.980
26
18
0.40
0.60
1.00 0.95 -0.95 1.55 -0.61 0.140
4 LAC 10.00 18 Dec '20 44 10.00
12.50
P
C
1.207
1.153
144
98
1.50
0.65
2.15 7.50
15.00
P
C
1.069
1.159
25
129
0.45
0.50
0.95 1.20 -1.20 1.30 -0.92 0.131
5 WATT 2.15 15 Jan '21 72 2.00
2.50
P
C
1.588
1.483
3
3
0.45
0.20
0.65 1.50
3.00
P
C
1.536
1.432
5
2
0.25
0.35
0.60 0.05 -0.05 0.45 -0.11 0.103
6 DFEN 10.46 15 Jan '21 72 10.00
11.00
P
C
0.914
0.931
3
4
1.30
1.30
2.60 9.00
12.00
P
C
0.889
0.853
2
21
1.20
1.10
2.30 0.30 -0.30 0.70 -0.43 0.103
7 JMIA 17.64 18 Dec '20 44 17.00
18.00
P
C
1.480
1.482
27
107
3.00
3.30
6.30 16.00
19.00
P
C
1.430
1.442
8
37
2.70
3.20
5.90 0.40 -0.40 0.60 -0.67 0.089
8 BCRX 4.27 18 Dec '20 44 4.00
4.50
P
C
1.226
1.388
251
339
0.55
0.70
1.25 3.50
5.00
P
C
1.250
1.280
264
495
0.40
0.55
0.95 0.30 -0.30 0.20 -1.50 0.084
9 DGLY 2.57 18 Dec '20 44 2.50
3.00
P
C
1.614
1.692
4
296
0.50
0.40
0.90 2.00
3.50
P
C
1.551
1.685
110
14
0.30
0.35
0.65 0.25 -0.25 0.25 -1.00 0.070
10 TTCF 18.00 15 Jan '21 72 17.50
20.00
P
C
1.205
1.084
2
734
3.30
2.60
5.90 15.00
22.50
P
C
1.139
1.084
13
346
2.25
2.15
4.40 1.50 -1.50 1.00 -1.50 0.066
11 PIC 10.05 19 Feb '21 107 10.00
12.50
P
C
0.860
0.808
106
13
1.70
0.80
2.50 7.50
15.00
P
C
0.746
0.856
2
11
0.60
0.75
1.35 1.15 -1.15 1.35 -0.85 0.066
12 FSR 10.92 18 Dec '20 44 10.00
12.50
P
C
1.396
1.132
504
655
1.57
1.10
2.67 7.50
15.00
P
C
1.257
1.206
146
599
0.45
0.74
1.19 1.48 -1.48 1.02 -1.45 0.065
13 VG 11.38 18 Dec '20 44 11.00
12.00
P
C
0.633
0.606
6
1,672
0.70
0.45
1.15 10.00
13.00
P
C
0.615
0.563
54
169
0.50
0.40
0.90 0.25 -0.25 0.75 -0.33 0.060
14 LCA 12.70 18 Dec '20 44 12.50
15.00
P
C
0.934
1.005
4
142
1.45
0.95
2.40 10.00
17.50
P
C
0.859
1.027
1
119
0.45
0.65
1.10 1.30 -1.30 1.20 -1.08 0.053
15 SPXS 5.20 15 Jan '21 72 5.00
6.00
P
C
0.785
0.908
500
1,613
0.58
0.53
1.11 4.00
7.00
P
C
0.632
1.015
46
496
0.13
0.43
0.56 0.55 -0.55 0.45 -1.22 0.046
16 LAC 10.00 19 Feb '21 107 10.00
12.50
P
C
1.211
1.025
3
48
2.50
1.30
3.80 7.50
15.00
P
C
1.116
1.075
24
46
1.10
1.05
2.15 1.65 -1.65 0.85 -1.94 0.046
17 PPL 27.92 18 Dec '20 44 27.00
28.00
P
C
0.331
0.281
12
1
0.80
0.95
1.75 26.00
29.00
P
C
0.329
0.246
12
50
0.65
0.70
1.35 0.40 -0.40 0.60 -0.67 0.036
18 GLUU 7.43 18 Dec '20 44 7.00
8.00
P
C
0.738
0.754
1
3
0.50
0.50
1.00 6.00
9.00
P
C
0.749
0.709
146
5
0.30
0.30
0.60 0.40 -0.40 0.60 -0.67 0.033
19 VXX 22.37 4 Dec '20 30 22.00
22.50
P
C
1.013
1.054
246
103
2.32
2.53
4.85 21.50
23.00
P
C
0.984
1.050
122
386
2.12
2.51
4.63 0.22 -0.22 0.28 -0.79 0.033
20 BLDP 15.83 19 Feb '21 107 15.00
16.00
P
C
0.816
0.787
11
4
2.15
2.45
4.60 14.00
17.00
P
C
0.803
0.769
2
6
1.85
2.35
4.20 0.40 -0.40 0.60 -0.67 0.032
21 PLUG 16.61 4 Dec '20 30 16.50
17.00
P
C
0.937
1.002
1
113
1.57
1.65
3.22 16.00
17.50
P
C
0.951
0.957
4
47
1.60
1.57
3.17 0.05 -0.05 0.45 -0.11 0.030
22 LVS 49.91 4 Dec '20 30 49.00
50.00
P
C
0.517
0.519
4
5
2.25
2.79
5.04 48.00
51.00
P
C
0.492
0.516
2
1
2.18
2.59
4.77 0.27 -0.27 0.73 -0.37 0.029
23 ATUS 28.66 18 Dec '20 44 28.00
29.00
P
C
0.358
0.342
10
2
1.00
1.10
2.10 27.00
30.00
P
C
0.348
0.323
2
17
0.85
0.85
1.70 0.40 -0.40 0.60 -0.67 0.029
24 FTCH 35.05 18 Dec '20 44 35.00
36.00
P
C
0.853
0.819
52
32
3.90
3.45
7.35 34.00
37.00
P
C
0.840
0.804
50
4
3.65
3.35
7.00 0.35 -0.35 0.65 -0.54 0.028
25 TRIP 19.72 18 Dec '20 44 19.00
20.00
P
C
0.653
0.684
8
16
1.38
1.64
3.02 18.00
21.00
P
C
0.662
0.646
49
13
1.08
1.31
2.39 0.63 -0.63 0.37 -1.70 0.028
26 ALLY 27.59 18 Dec '20 44 27.00
28.00
P
C
0.491
0.480
11
2
1.53
1.58
3.11 26.00
29.00
P
C
0.493
0.453
3
12
1.18
1.27
2.45 0.66 -0.66 0.34 -1.94 0.027
27 GM 35.24 4 Dec '20 30 35.00
35.50
P
C
0.495
0.497
23
19
1.75
1.80
3.55 34.50
36.00
P
C
0.474
0.493
1
13
1.76
1.81
3.57 (0.02) 0.02 0.52 0.04 0.025
28 OHI 29.76 18 Dec '20 44 29.00
30.00
P
C
0.400
0.391
11
145
1.15
1.40
2.55 28.00
31.00
P
C
0.388
0.379
4
2
0.90
1.10
2.00 0.55 -0.55 0.45 -1.22 0.025
29 AMCX 23.26 18 Dec '20 44 22.50
25.00
P
C
0.545
0.513
4
1
1.25
0.85
2.10 20.00
27.50
P
C
0.531
0.504
3
80
0.55
0.50
1.05 1.05 -1.05 1.45 -0.72 0.023
30 BGS 28.03 18 Dec '20 44 27.50
30.00
P
C
0.496
0.436
4
9
1.45
0.90
2.35 25.00
32.50
P
C
0.482
0.428
20
4
0.80
0.45
1.25 1.10 -1.10 1.40 -0.79 0.022
31 OXY 9.81 11 Dec '20 37 9.00
10.00
P
C
0.763
0.823
30
412
0.43
0.80
1.23 8.00
11.00
P
C
0.776
0.789
1
26
0.44
0.73
1.17 0.06 -0.06 0.94 -0.06 0.021
32 CSCO 36.57 4 Dec '20 30 36.50
37.00
P
C
0.402
0.399
22
21
1.57
1.37
2.94 36.00
37.50
P
C
0.395
0.385
13
18
1.44
1.25
2.69 0.25 -0.25 0.25 -1.00 0.021
33 JMIA 17.64 19 Feb '21 107 17.00
18.00
P
C
1.371
1.376
11
10
4.60
4.90
9.50 16.00
19.00
P
C
1.374
1.352
2
1
4.20
4.80
9.00 0.50 -0.50 0.50 -1.00 0.021
34 TUP 29.29 15 Jan '21 72 29.00
30.00
P
C
0.925
0.888
1
12
4.40
4.00
8.40 28.00
31.00
P
C
0.916
0.877
5
5
4.20
4.00
8.20 0.20 -0.20 0.80 -0.25 0.020
35 SONO 15.60 15 Jan '21 72 15.00
17.50
P
C
0.717
0.707
7
77
1.55
1.15
2.70 12.50
20.00
P
C
0.725
0.679
20
11
0.70
0.75
1.45 1.25 -1.25 1.25 -1.00 0.020
36 CIT 30.79 18 Dec '20 44 30.00
31.00
P
C
0.502
0.428
2
2
1.60
1.55
3.15 29.00
32.00
P
C
0.491
0.419
10
9
1.45
1.50
2.95 0.20 -0.20 0.80 -0.25 0.019
37 PVG 12.33 18 Dec '20 44 12.00
13.00
P
C
0.538
0.541
5
15
0.65
0.55
1.20 11.00
14.00
P
C
0.531
0.530
10
4
0.45
0.40
0.85 0.35 -0.35 0.65 -0.54 0.019
38 AMKR 12.47 18 Dec '20 44 12.00
13.00
P
C
0.481
0.432
188
63
0.55
0.45
1.00 11.00
14.00
P
C
0.485
0.410
20
32
0.35
0.25
0.60 0.40 -0.40 0.60 -0.67 0.018
39 PFE 37.33 4 Dec '20 30 37.00
37.50
P
C
0.424
0.361
4
106
1.51
1.29
2.80 36.50
38.00
P
C
0.423
0.344
28
104
1.48
1.25
2.73 0.07 -0.07 0.43 -0.16 0.018
40 AXTA 25.91 18 Dec '20 44 25.00
26.00
P
C
0.378
0.381
17
13
0.85
1.25
2.10 24.00
27.00
P
C
0.372
0.369
16
1
0.65
0.95
1.60 0.50 -0.50 0.50 -1.00 0.018
41 XOM 33.23 4 Dec '20 30 33.00
33.50
P
C
0.521
0.299
8
245
1.79
0.95
2.74 32.50
34.00
P
C
0.504
0.299
160
130
1.64
0.85
2.49 0.25 -0.25 0.25 -1.00 0.017
42 HPE 8.82 4 Dec '20 30 8.50
9.00
P
C
0.446
0.476
10
2
0.25
0.30
0.55 8.00
9.50
P
C
0.463
0.442
2
9
0.20
0.30
0.50 0.05 -0.05 0.45 -0.11 0.017
43 SONO 15.60 18 Dec '20 44 15.00
17.50
P
C
0.778
0.737
53
682
1.25
0.85
2.10 12.50
20.00
P
C
0.774
0.723
44
54
0.45
0.40
0.85 1.25 -1.25 1.25 -1.00 0.017
44 UPWK 20.22 15 Jan '21 72 20.00
22.50
P
C
0.650
0.685
301
314
2.05
1.35
3.40 17.50
25.00
P
C
0.644
0.677
5
19
1.20
1.05
2.25 1.15 -1.15 1.35 -0.85 0.015
45 SPXU 7.85 4 Dec '20 30 7.50
8.00
P
C
0.766
0.788
1,644
52
0.46
0.60
1.06 7.00
8.50
P
C
0.683
0.856
1
16
0.29
0.56
0.85 0.21 -0.21 0.29 -0.72 0.014
46 SILJ 14.06 18 Dec '20 44 14.00
15.00
P
C
0.557
0.551
20
22
1.00
0.65
1.65 13.00
16.00
P
C
0.559
0.535
11
1
0.70
0.45
1.15 0.50 -0.50 0.50 -1.00 0.013
47 TTCF 18.00 18 Dec '20 44 17.50
20.00
P
C
1.223
1.126
5
405
2.60
2.00
4.60 15.00
22.50
P
C
1.200
1.136
3
35
1.60
1.55
3.15 1.45 -1.45 1.05 -1.38 0.013
48 AAL 11.01 4 Dec '20 30 11.00
11.50
P
C
0.703
0.705
67
581
0.86
0.66
1.52 10.50
12.00
P
C
0.700
0.695
65
302
0.70
0.53
1.23 0.29 -0.29 0.21 -1.38 0.013
49 OXY 9.81 15 Jan '21 72 9.00
10.00
P
C
0.763
0.728
37
796
0.86
1.16
2.02 8.00
11.00
P
C
0.770
0.708
39
48
0.61
0.85
1.46 0.56 -0.56 0.44 -1.27 0.012
50 UBER 40.99 4 Dec '20 30 40.50
41.00
P
C
0.545
0.520
28
249
2.20
2.38
4.58 40.00
41.50
P
C
0.532
0.520
251
16
2.21
2.30
4.51 0.07 -0.07 0.43 -0.16 0.012
51 EPR 23.80 18 Dec '20 44 22.50
25.00
P
C
0.668
0.685
2
1
1.45
1.55
3.00 20.00
30.00
P
C
0.728
0.614
2
3
0.85
0.60
1.45 1.55 -1.55 3.45 -0.45 0.012
52 UNG 11.58 11 Dec '20 37 11.50
12.00
P
C
0.615
0.598
36
104
0.74
0.65
1.39 11.00
12.50
P
C
0.586
0.615
11
2
0.63
0.58
1.21 0.18 -0.18 0.32 -0.56 0.012
53 PEIX 5.68 15 Jan '21 72 5.00
6.00
P
C
1.242
1.227
2
155
0.75
1.05
1.80 4.00
7.00
P
C
1.227
1.229
5
25
0.45
0.85
1.30 0.50 -0.50 0.50 -1.00 0.011
54 DAL 30.43 18 Dec '20 44 30.00
31.00
P
C
0.579
0.574
182
20
2.13
2.10
4.23 29.00
32.00
P
C
0.574
0.569
55
672
1.78
1.81
3.59 0.64 -0.64 0.36 -1.78 0.011
55 TEVA 9.21 4 Dec '20 30 9.00
9.50
P
C
0.547
0.603
1
8
0.36
0.45
0.81 8.50
10.00
P
C
0.537
0.603
27
5
0.50
0.40
0.90 (0.09) 0.09 0.59 0.15 0.010
56 USO 27.44 4 Dec '20 30 27.00
27.50
P
C
0.485
0.478
10
5
1.26
1.43
2.69 26.50
28.00
P
C
0.505
0.449
2
18
1.16
1.20
2.36 0.33 -0.33 0.17 -1.94 0.010
57 KO 49.17 4 Dec '20 30 49.00
49.50
P
C
0.279
0.222
26
27
1.38
1.01
2.39 48.50
50.00
P
C
0.262
0.230
8
29
1.44
0.99
2.43 (0.04) 0.04 0.54 0.07 0.009
58 PRPL 28.75 18 Dec '20 44 25.00
30.00
P
C
0.779
0.792
1
57
1.30
2.55
3.85 22.50
35.00
P
C
0.766
0.796
2
15
0.75
1.30
2.05 1.80 -1.80 3.20 -0.56 0.009
59 EWG 27.88 18 Dec '20 44 27.00
28.00
P
C
0.299
0.248
9
2
0.70
0.85
1.55 26.00
29.00
P
C
0.310
0.229
6
10
0.55
0.50
1.05 0.50 -0.50 0.50 -1.00 0.008
60 INTC 45.70 4 Dec '20 30 45.50
46.00
P
C
0.330
0.268
2
44
1.53
1.18
2.71 45.00
46.50
P
C
0.325
0.264
60
15
1.45
1.15
2.60 0.11 -0.11 0.39 -0.28 0.008
61 SPWR 16.57 4 Dec '20 30 16.50
17.00
P
C
1.029
1.021
50
6
1.76
1.64
3.40 16.00
17.50
P
C
1.030
1.012
1
2
1.75
1.64
3.39 0.01 -0.01 0.49 -0.02 0.008
62 FTAI 16.56 18 Dec '20 44 16.00
17.00
P
C
0.560
0.433
25
22
0.90
0.70
1.60 15.00
18.00
P
C
0.562
0.423
29
51
0.70
0.55
1.25 0.35 -0.35 0.65 -0.54 0.008
63 WEN 21.79 18 Dec '20 44 21.00
22.00
P
C
0.433
0.388
4
80
0.85
1.00
1.85 20.00
23.00
P
C
0.431
0.383
41
55
0.60
0.70
1.30 0.55 -0.55 0.45 -1.22 0.007
64 O 58.50 18 Dec '20 44 57.50
60.00
P
C
0.323
0.289
3
70
2.00
1.65
3.65 55.00
62.50
P
C
0.329
0.277
990
29
1.30
0.95
2.25 1.40 -1.40 1.10 -1.27 0.007
65 SWBI 15.49 15 Jan '21 72 15.00
17.50
P
C
0.796
0.853
434
1,611
1.85
1.55
3.40 12.50
20.00
P
C
0.814
0.828
562
234
0.90
1.00
1.90 1.50 -1.50 1.00 -1.50 0.006
66 PRTY 2.14 15 Jan '21 72 2.00
2.50
P
C
1.290
1.523
2
84
0.35
0.40
0.75 1.50
3.00
P
C
1.432
1.376
3
136
0.25
0.30
0.55 0.20 -0.20 0.30 -0.67 0.006
67 KO 49.17 11 Dec '20 37 49.00
49.50
P
C
0.273
0.222
3
11
1.53
1.05
2.58 48.50
50.00
P
C
0.271
0.218
4
839
1.49
1.08
2.57 0.01 -0.01 0.49 -0.02 0.006
68 GSK 36.57 19 Feb '21 107 36.00
37.00
P
C
0.316
0.227
2
3
2.05
1.45
3.50 35.00
38.00
P
C
0.312
0.227
1
66
1.80
1.35
3.15 0.35 -0.35 0.65 -0.54 0.005
69 TME 15.37 18 Dec '20 44 15.00
16.00
P
C
0.442
0.453
78
137
0.72
0.66
1.38 14.00
17.00
P
C
0.446
0.444
9
12
0.41
0.41
0.82 0.56 -0.56 0.44 -1.27 0.005
70 NLS 25.18 15 Jan '21 72 25.00
30.00
P
C
1.065
1.038
36
9
4.40
2.90
7.30 22.50
35.00
P
C
1.068
1.030
4
2
3.40
2.10
5.50 1.80 -1.80 3.20 -0.56 0.005
71 EAT 46.69 18 Dec '20 44 46.00
47.00
P
C
0.646
0.641
2
1
3.60
3.80
7.40 45.00
48.00
P
C
0.645
0.638
3
2
3.50
3.70
7.20 0.20 -0.20 0.80 -0.25 0.004
72 FAST 46.60 19 Feb '21 107 45.00
47.50
P
C
0.338
0.313
3
18
2.45
2.65
5.10 42.50
50.00
P
C
0.350
0.298
1
43
1.80
1.85
3.65 1.45 -1.45 1.05 -1.38 0.003
73 TUP 29.29 18 Dec '20 44 29.00
30.00
P
C
0.931
0.903
9
14
3.50
3.20
6.70 28.00
31.00
P
C
0.926
0.906
9
15
3.20
3.10
6.30 0.40 -0.40 0.60 -0.67 0.002
74 VNQ 80.07 15 Jan '21 72 80.00
81.00
P
C
0.272
0.228
10
6
3.70
2.66
6.36 79.00
82.00
P
C
0.274
0.225
16
1
3.50
2.50
6.00 0.36 -0.36 0.64 -0.56 0.002
75 NIO 37.71 19 Feb '21 107 37.00
38.00
P
C
0.985
0.983
17
956
7.35
7.70
15.05 36.00
39.00
P
C
0.985
0.980
124
466
7.05
7.55
14.60 0.45 -0.45 0.55 -0.82 0.002
76 ECPG 32.54 18 Dec '20 44 32.50
35.00
P
C
0.588
0.562
4
227
2.50
1.40
3.90 30.00
37.50
P
C
0.608
0.541
3
646
1.70
1.00
2.70 1.20 -1.20 1.30 -0.92 0.001
77 FXI 46.96 15 Jan '21 72 46.50
47.00
P
C
0.277
0.192
205
798
2.03
1.56
3.59 46.00
47.50
P
C
0.278
0.189
141
433
1.87
1.36
3.23 0.36 -0.36 0.14 -2.57 0.001
78 HP 15.60 18 Dec '20 44 15.00
17.50
P
C
0.749
0.638
2
2
1.15
0.65
1.80 12.50
20.00
P
C
0.752
0.633
20
2
0.45
0.35
0.80 1.00 -1.00 1.50 -0.67 0.001
79 SPY 343.66 11 Dec '20 37 343.00
344.00
P
C
0.250
0.247
8
1
10.47
10.51
20.98 342.50
345.00
P
C
0.252
0.244
20
90
10.49
10.09
20.58 0.40 -0.40 0.60 -0.67 0.001
80 DIS 125.07 4 Dec '20 30 125.00
126.00
P
C
0.358
0.361
6
26
4.90
4.55
9.45 124.00
127.00
P
C
0.358
0.360
62
6
4.75
4.45
9.20 0.25 -0.25 0.75 -0.33 0.001
81 BLNK 8.93 18 Dec '20 44 7.50
10.00
P
C
1.360
1.051
76
387
0.90
0.80
1.70 5.00
12.50
P
C
1.327
1.084
4
87
0.20
0.45
0.65 1.05 -1.05 1.45 -0.72 0.001
82 GDX 38.47 11 Dec '20 37 38.00
38.50
P
C
0.392
0.396
5
6
1.61
1.86
3.47 37.50
39.00
P
C
0.391
0.396
6
6
1.51
1.76
3.27 0.20 -0.20 0.30 -0.67 0.000
83 SPI 7.90 18 Dec '20 44 7.50
10.00
P
C
1.805
1.622
21
4
1.65
0.95
2.60 5.00
12.50
P
C
1.742
1.684
16
1
0.65
0.90
1.55 1.05 -1.05 1.45 -0.72 0.000
84 TEN 7.85 15 Jan '21 72 7.00
8.00
P
C
0.877
0.804
10
38
0.70
0.95
1.65 6.00
9.00
P
C
0.862
0.819
2
18
0.45
0.80
1.25 0.40 -0.40 0.60 -0.67 0.000
85 CMA 43.64 18 Dec '20 44 42.50
45.00
P
C
0.556
0.486
4
143
2.65
2.30
4.95 40.00
47.50
P
C
0.572
0.470
20
106
1.90
1.50
3.40 1.55 -1.55 0.95 -1.63 0.000
86 AMWL 29.38 18 Dec '20 44 25.00
30.00
P
C
0.893
0.854
97
121
1.40
3.00
4.40 22.50
35.00
P
C
0.891
0.857
14
435
0.90
1.85
2.75 1.65 -1.65 3.35 -0.49 -0.000
87 MTB 98.43 18 Dec '20 44 95.00
100.00
P
C
0.503
0.433
11
5
5.00
5.00
10.00 90.00
105.00
P
C
0.509
0.428
15
7
3.60
3.50
7.10 2.90 -2.90 2.10 -1.38 -0.001
88 GDX 38.47 4 Dec '20 30 38.00
38.50
P
C
0.379
0.399
2
11
1.41
1.65
3.06 37.50
39.00
P
C
0.389
0.389
126
18
1.31
1.52
2.83 0.23 -0.23 0.27 -0.85 -0.001
89 QSR 53.91 18 Dec '20 44 52.50
55.00
P
C
0.356
0.306
23
12
1.90
1.70
3.60 50.00
57.50
P
C
0.370
0.292
10
6
1.20
1.05
2.25 1.35 -1.35 1.15 -1.17 -0.001
90 YUMC 55.24 18 Dec '20 44 55.00
57.50
P
C
0.307
0.289
10
218
2.15
1.20
3.35 52.50
60.00
P
C
0.311
0.286
15
6
1.35
0.75
2.10 1.25 -1.25 1.25 -1.00 -0.001
91 XPEV 27.39 15 Jan '21 72 25.00
30.00
P
C
1.169
1.169
405
5,922
4.15
4.55
8.70 22.50
35.00
P
C
1.152
1.187
48
20,953
3.00
3.50
6.50 2.20 -2.20 2.80 -0.79 -0.001
92 QQQ 286.91 11 Dec '20 37 286.00
287.00
P
C
0.294
0.301
22
5
10.17
10.83
21.00 285.00
287.50
P
C
0.296
0.300
123
17
9.89
10.78
20.67 0.33 -0.33 0.67 -0.49 -0.002
93 XLF 24.56 4 Dec '20 30 24.50
25.00
P
C
0.299
0.286
264
31
0.79
0.59
1.38 24.00
25.50
P
C
0.310
0.277
18
11
0.64
0.44
1.08 0.30 -0.30 0.20 -1.50 -0.002
94 LEVI 15.64 18 Dec '20 44 15.00
16.00
P
C
0.490
0.466
10
39
0.70
0.80
1.50 14.00
17.00
P
C
0.496
0.462
1
9
0.45
0.55
1.00 0.50 -0.50 0.50 -1.00 -0.002
95 SLV 22.24 15 Jan '21 72 22.00
22.50
P
C
0.380
0.391
140
2,083
1.36
1.41
2.77 21.50
23.00
P
C
0.377
0.395
6
1,406
1.13
1.24
2.37 0.40 -0.40 0.10 -4.00 -0.002
96 BMY 65.43 4 Dec '20 30 65.00
66.00
P
C
0.299
0.271
6
65
1.79
1.59
3.38 64.00
67.00
P
C
0.309
0.262
6
23
1.82
1.49
3.31 0.07 -0.07 0.93 -0.08 -0.002
97 T 27.04 11 Dec '20 37 27.00
27.50
P
C
0.224
0.210
151
164
0.70
0.51
1.21 26.50
28.00
P
C
0.223
0.213
13
57
0.54
0.39
0.93 0.28 -0.28 0.22 -1.27 -0.002
98 QQQ 286.91 4 Dec '20 30 286.00
287.00
P
C
0.292
0.302
171
186
9.09
9.79
18.88 285.00
287.50
P
C
0.296
0.299
122
4
8.80
9.63
18.43 0.45 -0.45 0.55 -0.82 -0.002
99 WRK 38.51 18 Dec '20 44 37.50
40.00
P
C
0.504
0.455
1
89
2.05
1.75
3.80 35.00
42.50
P
C
0.509
0.453
95
10
1.35
1.15
2.50 1.30 -1.30 1.20 -1.08 -0.002
100 FAST 46.60 18 Dec '20 44 45.00
47.50
P
C
0.324
0.322
42
58
1.25
1.55
2.80 42.50
50.00
P
C
0.352
0.296
19
51
0.90
0.80
1.70 1.10 -1.10 1.40 -0.79 -0.002
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.