Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 September 29, 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 GNW 3.50 2 Oct '20 3 3.50
3.50		 P
C		 3.971
3.450		 105
1,101		 0.35
0.37		 0.72 3.00
4.00		 P
C		 3.040
2.544		 2,260
844		 0.20
0.24		 0.44 0.28 -0.28 0.22 -1.27 1.838
2 SOLO 2.52 18 Dec '20 80 3.00
3.00		 P
C		 1.672
1.255		 5
24		 0.95
0.40		 1.35 2.00
3.50		 P
C		 1.387
1.239		 7
11		 0.40
0.35		 0.75 0.60 -0.60 0.40 -1.50 0.301
3 CPRI 17.69 2 Oct '20 3 18.00
18.00		 P
C		 0.886
0.934		 12
33		 0.68
0.35		 1.03 17.00
18.50		 P
C		 0.743
0.818		 375
442		 0.34
0.25		 0.59 0.44 -0.44 0.56 -0.79 0.258
4 SOLO 2.52 18 Dec '20 80 3.00
3.00		 P
C		 1.672
1.255		 5
24		 0.95
0.40		 1.35 2.50
3.50		 P
C		 1.434
1.239		 17
11		 0.70
0.35		 1.05 0.30 -0.30 0.20 -1.50 0.254
5 UA 9.77 9 Oct '20 10 9.50
9.50		 P
C		 0.630
0.832		 213
12		 0.20
0.50		 0.70 9.00
10.50		 P
C		 0.630
0.585		 3
42		 0.20
0.15		 0.35 0.35 -0.35 0.65 -0.54 0.247
6 CPRI 17.69 2 Oct '20 3 17.50
17.50		 P
C		 0.904
0.896		 84
14		 0.44
0.56		 1.00 17.00
18.50		 P
C		 0.743
0.818		 375
442		 0.34
0.25		 0.59 0.41 -0.41 0.59 -0.69 0.238
7 UA 9.77 9 Oct '20 10 9.50
9.50		 P
C		 0.630
0.832		 213
12		 0.20
0.50		 0.70 9.00
10.00		 P
C		 0.630
0.620		 3
45		 0.20
0.40		 0.60 0.10 -0.10 0.40 -0.25 0.212
8 SPAQ 14.43 16 Oct '20 17 15.00
15.00		 P
C		 1.508
1.451		 139
1,498		 2.05
1.55		 3.60 12.50
17.50		 P
C		 1.196
1.551		 529
535		 0.65
0.95		 1.60 2.00 -2.00 0.50 -4.00 0.212
9 KODK 9.00 2 Oct '20 3 9.50
9.50		 P
C		 1.755
1.611		 51
601		 0.65
0.30		 0.95 8.00
10.00		 P
C		 1.509
1.647		 341
829		 0.15
0.25		 0.40 0.55 -0.55 0.95 -0.58 0.210
10 M 5.67 6 Nov '20 38 5.50
5.50		 P
C		 1.002
0.853		 41
90		 0.50
0.65		 1.15 5.00
6.50		 P
C		 0.856
0.793		 72
41		 0.32
0.32		 0.64 0.51 -0.51 0.49 -1.04 0.206
11 SEAS 20.01 9 Oct '20 10 20.50
20.50		 P
C		 0.966
0.776		 10
2		 1.20
0.75		 1.95 19.50
21.00		 P
C		 0.794
0.746		 8
6		 0.85
0.85		 1.70 0.25 -0.25 0.75 -0.33 0.202
12 LCA 14.59 20 Nov '20 52 15.00
15.00		 P
C		 1.474
1.516		 6
325		 3.40
3.10		 6.50 10.00
17.50		 P
C		 1.212
1.578		 19
130		 0.65
2.50		 3.15 3.35 -3.35 1.65 -2.03 0.199
13 CLF 6.57 23 Oct '20 24 6.50
6.50		 P
C		 0.725
0.695		 13
514		 0.42
0.47		 0.89 6.00
7.00		 P
C		 0.752
0.470		 1
167		 0.27
0.30		 0.57 0.32 -0.32 0.18 -1.78 0.199
14 INO 11.31 23 Oct '20 24 11.00
11.00		 P
C		 1.864
1.535		 116
12		 1.85
1.63		 3.48 10.50
12.00		 P
C		 1.669
1.532		 5
117		 1.73
1.54		 3.27 0.21 -0.21 0.79 -0.27 0.198
15 M 5.67 6 Nov '20 38 5.50
5.50		 P
C		 1.002
0.853		 41
90		 0.50
0.65		 1.15 5.00
6.00		 P
C		 0.856
0.802		 72
114		 0.32
0.48		 0.80 0.35 -0.35 0.15 -2.33 0.197
16 SEAS 20.01 9 Oct '20 10 20.50
20.50		 P
C		 0.966
0.776		 10
2		 1.20
0.75		 1.95 20.00
21.00		 P
C		 0.799
0.746		 8
6		 1.10
0.85		 1.95 (0.00)  0 0.50  0 0.197
17 AEO 13.99 9 Oct '20 10 14.00
14.00		 P
C		 0.698
0.753		 2
1		 0.55
0.55		 1.10 13.50
14.50		 P
C		 0.654
0.605		 12
2		 0.50
0.50		 1.00 0.10 -0.10 0.40 -0.25 0.192
18 KODK 9.00 2 Oct '20 3 9.50
9.50		 P
C		 1.755
1.611		 51
601		 0.65
0.30		 0.95 8.50
10.00		 P
C		 1.533
1.647		 443
829		 0.30
0.25		 0.55 0.40 -0.40 0.60 -0.67 0.187
19 INO 11.31 23 Oct '20 24 11.00
11.00		 P
C		 1.864
1.535		 116
12		 1.85
1.63		 3.48 10.50
11.50		 P
C		 1.669
1.547		 5
40		 1.73
1.74		 3.47 0.01 -0.01 0.49 -0.02 0.183
20 KODK 9.00 2 Oct '20 3 9.50
9.50		 P
C		 1.755
1.611		 51
601		 0.65
0.30		 0.95 9.00
10.00		 P
C		 1.537
1.647		 632
829		 0.55
0.25		 0.80 0.15 -0.15 0.35 -0.43 0.182
21 ERX 9.41 9 Oct '20 10 9.00
9.00		 P
C		 0.829
0.942		 3
6		 0.25
0.75		 1.00 8.50
9.50		 P
C		 0.799
0.791		 2
4		 0.25
0.60		 0.85 0.15 -0.15 0.35 -0.43 0.181
22 EOLS 3.81 20 Nov '20 52 3.00
3.00		 P
C		 3.157
3.193		 175
1		 1.05
1.80		 2.85 2.00
4.00		 P
C		 3.135
3.039		 51
43		 0.65
1.70		 2.35 0.50 -0.50 0.50 -1.00 0.177
23 VXRT 6.83 9 Oct '20 10 6.50
6.50		 P
C		 1.877
1.912		 9
12		 0.60
0.85		 1.45 6.00
7.50		 P
C		 1.823
1.794		 50
99		 0.45
0.65		 1.10 0.35 -0.35 0.65 -0.54 0.171
24 SEAS 20.01 2 Oct '20 3 20.00
20.00		 P
C		 0.871
0.926		 1
16		 0.55
0.60		 1.15 19.50
20.50		 P
C		 0.797
0.839		 16
2		 0.40
0.50		 0.90 0.25 -0.25 0.25 -1.00 0.162
25 AR 2.87 20 Nov '20 52 2.50
2.50		 P
C		 1.352
1.365		 4
2		 0.35
0.70		 1.05 2.00
3.50		 P
C		 1.427
1.132		 40
20		 0.20
0.40		 0.60 0.45 -0.45 0.55 -0.82 0.158
26 EOLS 3.81 20 Nov '20 52 3.00
3.00		 P
C		 3.157
3.193		 175
1		 1.05
1.80		 2.85 2.00
5.00		 P
C		 3.135
3.061		 51
151		 0.65
1.45		 2.10 0.75 -0.75 1.25 -0.60 0.155
27 SPXS 5.91 15 Jan '21 108 6.00
6.00		 P
C		 0.918
0.886		 1
172		 1.18
1.05		 2.23 4.00
7.00		 P
C		 0.692
0.958		 3
160		 0.17
0.89		 1.06 1.17 -1.17 0.83 -1.41 0.155
28 VXRT 6.83 9 Oct '20 10 7.00
7.00		 P
C		 1.936
1.836		 6
76		 0.85
0.65		 1.50 6.00
7.50		 P
C		 1.823
1.794		 50
99		 0.45
0.65		 1.10 0.40 -0.40 0.60 -0.67 0.153
29 TECK 13.84 9 Oct '20 10 13.50
13.50		 P
C		 0.591
0.676		 41
11		 0.35
0.69		 1.04 13.00
14.00		 P
C		 0.574
0.540		 15
39		 0.22
0.50		 0.72 0.32 -0.32 0.18 -1.78 0.153
30 RVLV 16.56 2 Oct '20 3 17.00
17.00		 P
C		 0.735
0.806		 5
19		 0.65
0.20		 0.85 16.50
17.50		 P
C		 0.668
0.724		 71
19		 0.45
0.15		 0.60 0.25 -0.25 0.25 -1.00 0.148
31 CODX 13.92 2 Oct '20 3 14.00
14.00		 P
C		 1.545
1.465		 100
73		 0.65
0.55		 1.20 13.00
14.50		 P
C		 1.454
1.409		 147
20		 0.45
0.60		 1.05 0.15 -0.15 0.85 -0.18 0.148
32 APRN 7.42 16 Oct '20 17 8.00
8.00		 P
C		 1.362
1.172		 14
127		 1.20
0.40		 1.60 6.00
9.00		 P
C		 1.321
1.066		 86
31		 0.30
0.25		 0.55 1.05 -1.05 0.95 -1.11 0.148
33 TPR 15.50 2 Oct '20 3 15.50
15.50		 P
C		 0.624
0.874		 109
5		 0.30
0.30		 0.60 15.00
16.00		 P
C		 0.569
0.783		 55
57		 0.15
0.25		 0.40 0.20 -0.20 0.30 -0.67 0.146
34 SOLO 2.52 20 Nov '20 52 3.00
3.00		 P
C		 1.412
1.280		 2
107		 0.80
0.30		 1.10 2.00
3.50		 P
C		 1.302
1.255		 3
39		 0.25
0.25		 0.50 0.60 -0.60 0.40 -1.50 0.136
35 CLDR 10.95 30 Oct '20 31 10.50
10.50		 P
C		 0.597
0.692		 1
11		 0.46
0.91		 1.37 10.00
11.00		 P
C		 0.585
0.569		 1
12		 0.37
0.76		 1.13 0.24 -0.24 0.26 -0.92 0.135
36 KCAC 16.90 16 Oct '20 17 17.50
17.50		 P
C		 1.071
1.122		 179
114		 1.65
1.25		 2.90 15.00
20.00		 P
C		 0.848
1.211		 103
281		 0.50
0.80		 1.30 1.60 -1.60 0.90 -1.78 0.134
37 KODK 9.00 16 Oct '20 17 8.50
8.50		 P
C		 1.715
1.647		 25
1		 1.00
1.40		 2.40 8.00
9.50		 P
C		 1.671
1.557		 6
28		 0.85
1.10		 1.95 0.45 -0.45 0.55 -0.82 0.134
38 CLDR 10.95 30 Oct '20 31 10.50
10.50		 P
C		 0.597
0.692		 1
11		 0.46
0.91		 1.37 10.00
11.50		 P
C		 0.585
0.570		 1
5		 0.37
0.55		 0.92 0.45 -0.45 0.55 -0.82 0.134
39 SOLO 2.52 20 Nov '20 52 2.50
2.50		 P
C		 1.446
1.241		 22
15		 0.50
0.45		 0.95 2.00
3.50		 P
C		 1.302
1.255		 3
39		 0.25
0.25		 0.50 0.45 -0.45 0.55 -0.82 0.131
40 VXRT 6.83 9 Oct '20 10 6.50
6.50		 P
C		 1.877
1.912		 9
12		 0.60
0.85		 1.45 6.00
7.00		 P
C		 1.823
1.836		 50
76		 0.45
0.80		 1.25 0.20 -0.20 0.30 -0.67 0.130
41 AMC 4.86 6 Nov '20 38 5.00
5.00		 P
C		 1.412
0.865		 4
11		 0.90
0.40		 1.30 4.50
5.50		 P
C		 1.282
0.865		 3
14		 0.67
0.37		 1.04 0.26 -0.26 0.24 -1.08 0.130
42 DGLY 2.20 20 Nov '20 52 2.00
2.00		 P
C		 1.585
1.585		 74
19		 0.35
0.50		 0.85 1.50
2.50		 P
C		 1.502
1.540		 101
192		 0.20
0.45		 0.65 0.20 -0.20 0.30 -0.67 0.128
43 KNDI 7.18 16 Oct '20 17 8.00
8.00		 P
C		 1.386
1.269		 3
10,675		 1.30
0.45		 1.75 6.00
9.00		 P
C		 1.213
1.316		 246
3,656		 0.30
0.30		 0.60 1.15 -1.15 0.85 -1.35 0.126
44 SSSS 13.26 16 Oct '20 17 15.00
15.00		 P
C		 1.463
1.203		 116
4,656		 2.60
0.70		 3.30 12.50
17.50		 P
C		 1.218
1.323		 715
963		 1.10
0.40		 1.50 1.80 -1.80 0.70 -2.57 0.126
45 GME 10.35 2 Oct '20 3 10.50
10.50		 P
C		 1.465
1.411		 529
1,617		 0.54
0.40		 0.94 9.50
11.00		 P
C		 1.339
1.411		 317
4,234		 0.20
0.30		 0.50 0.44 -0.44 0.56 -0.79 0.125
46 CPRI 17.69 2 Oct '20 3 17.50
17.50		 P
C		 0.904
0.896		 84
14		 0.44
0.56		 1.00 17.00
18.00		 P
C		 0.743
0.934		 375
33		 0.34
0.62		 0.96 0.04 -0.04 0.46 -0.09 0.123
47 ERX 9.41 9 Oct '20 10 9.00
9.00		 P
C		 0.829
0.942		 3
6		 0.25
0.75		 1.00 8.50
10.00		 P
C		 0.799
0.851		 2
1		 0.25
0.35		 0.60 0.40 -0.40 0.60 -0.67 0.121
48 KNDI 7.18 20 Nov '20 52 8.00
8.00		 P
C		 1.332
1.091		 104
970		 1.70
0.80		 2.50 6.00
9.00		 P
C		 1.211
1.091		 25
113		 0.75
0.65		 1.40 1.10 -1.10 0.90 -1.22 0.121
49 SVXY 35.50 2 Oct '20 3 35.00
35.00		 P
C		 0.401
0.443		 35
240		 0.20
0.76		 0.96 34.50
36.00		 P
C		 0.415
0.310		 44
83		 0.27
0.27		 0.54 0.42 -0.42 0.58 -0.72 0.119
50 FAS 32.87 16 Oct '20 17 33.00
33.00		 P
C		 0.762
0.782		 31
32		 2.15
2.03		 4.18 32.00
33.50		 P
C		 0.704
0.727		 22
24		 1.83
1.94		 3.77 0.41 -0.41 0.59 -0.69 0.113
51 SPXS 5.91 19 Mar '21 171 6.00
6.00		 P
C		 0.935
0.876		 1
14		 1.49
1.35		 2.84 4.00
7.00		 P
C		 0.734
0.966		 12
20		 0.31
1.23		 1.54 1.30 -1.30 0.70 -1.86 0.112
52 UNG 11.29 23 Oct '20 24 11.00
11.00		 P
C		 0.718
0.789		 3
7		 0.58
0.81		 1.39 10.50
12.00		 P
C		 0.664
0.731		 20
33		 0.56
0.62		 1.18 0.21 -0.21 0.79 -0.27 0.111
53 CBAY 7.08 16 Oct '20 17 7.00
7.00		 P
C		 1.348
1.298		 26
137		 0.60
0.80		 1.40 6.00
9.00		 P
C		 1.220
1.316		 23
295		 0.30
0.30		 0.60 0.80 -0.80 1.20 -0.67 0.110
54 APO 45.35 2 Oct '20 3 45.50
45.50		 P
C		 0.470
0.501		 29
1		 0.65
0.60		 1.25 45.00
46.00		 P
C		 0.420
0.442		 4
7		 0.65
0.55		 1.20 0.05 -0.05 0.45 -0.11 0.110
55 KODK 9.00 23 Oct '20 24 9.50
9.50		 P
C		 1.800
1.604		 4
20		 1.70
1.15		 2.85 8.00
10.00		 P
C		 1.689
1.607		 70
25		 1.10
1.20		 2.30 0.55 -0.55 0.95 -0.58 0.109
56 GOGO 9.81 16 Oct '20 17 10.00
10.00		 P
C		 1.356
1.255		 85
1,920		 1.15
0.95		 2.10 9.00
11.00		 P
C		 1.309
1.195		 106
3,769		 0.75
0.60		 1.35 0.75 -0.75 0.25 -3.00 0.108
57 SOLO 2.52 20 Nov '20 52 2.50
2.50		 P
C		 1.446
1.241		 22
15		 0.50
0.45		 0.95 2.00
3.00		 P
C		 1.302
1.280		 3
107		 0.25
0.35		 0.60 0.35 -0.35 0.15 -2.33 0.106
58 LB 30.36 9 Oct '20 10 30.00
30.00		 P
C		 0.565
0.649		 61
13		 0.91
1.21		 2.12 29.00
31.00		 P
C		 0.572
0.536		 200
130		 0.60
0.90		 1.50 0.62 -0.62 0.38 -1.63 0.106
59 FAS 32.87 2 Oct '20 3 32.50
32.50		 P
C		 0.803
0.961		 80
55		 0.70
1.06		 1.76 32.00
33.50		 P
C		 0.830
0.828		 70
36		 0.68
0.78		 1.46 0.30 -0.30 0.70 -0.43 0.105
60 WATT 3.07 20 Nov '20 52 3.00
3.00		 P
C		 1.679
1.473		 55
15		 0.65
0.55		 1.20 2.50
3.50		 P
C		 1.647
1.400		 3
9		 0.55
0.50		 1.05 0.15 -0.15 0.35 -0.43 0.105
61 APRN 7.42 16 Oct '20 17 8.00
8.00		 P
C		 1.362
1.172		 14
127		 1.20
0.40		 1.60 7.00
9.00		 P
C		 1.364
1.066		 16
31		 0.70
0.25		 0.95 0.65 -0.65 0.35 -1.86 0.104
62 APO 45.35 2 Oct '20 3 45.50
45.50		 P
C		 0.470
0.501		 29
1		 0.65
0.60		 1.25 44.50
46.00		 P
C		 0.427
0.442		 10
7		 0.60
0.55		 1.15 0.10 -0.10 0.90 -0.11 0.103
63 KODK 9.00 9 Oct '20 10 8.50
8.50		 P
C		 1.666
1.541		 25
22		 0.65
1.10		 1.75 8.00
9.00		 P
C		 1.586
1.518		 208
215		 0.50
1.00		 1.50 0.25 -0.25 0.25 -1.00 0.102
64 DGLY 2.20 16 Oct '20 17 2.50
2.50		 P
C		 1.634
1.768		 9
978		 0.45
0.20		 0.65 2.00
3.00		 P
C		 1.462
1.838		 179
354		 0.20
0.15		 0.35 0.30 -0.30 0.20 -1.50 0.102
65 CPRI 17.69 9 Oct '20 10 17.50
17.50		 P
C		 0.742
0.837		 106
670		 0.72
0.88		 1.60 17.00
18.50		 P
C		 0.780
0.698		 1
32		 0.67
0.59		 1.26 0.34 -0.34 0.66 -0.52 0.101
66 CCXX 10.44 20 Nov '20 52 10.00
10.00		 P
C		 1.034
1.077		 276
524		 1.30
1.85		 3.15 7.50
12.50		 P
C		 0.911
1.098		 1
542		 0.40
1.05		 1.45 1.70 -1.70 0.80 -2.13 0.101
67 MRNS 11.62 16 Oct '20 17 12.00
12.00		 P
C		 0.884
0.914		 219
39		 1.00
0.45		 1.45 11.00
13.00		 P
C		 0.793
0.904		 2
6		 0.70
0.50		 1.20 0.25 -0.25 0.75 -0.33 0.101
68 KODK 9.00 23 Oct '20 24 9.00
9.00		 P
C		 1.752
1.641		 11
40		 1.45
1.45		 2.90 8.00
9.50		 P
C		 1.689
1.604		 70
20		 1.10
1.40		 2.50 0.40 -0.40 0.60 -0.67 0.101
69 FAZ 15.67 2 Oct '20 3 16.00
16.00		 P
C		 0.905
1.049		 10
159		 0.65
0.35		 1.00 15.00
16.50		 P
C		 0.975
0.880		 24
231		 0.35
0.25		 0.60 0.40 -0.40 0.60 -0.67 0.100
70 VXRT 6.83 9 Oct '20 10 7.00
7.00		 P
C		 1.936
1.836		 6
76		 0.85
0.65		 1.50 6.50
7.50		 P
C		 1.877
1.794		 9
99		 0.70
0.65		 1.35 0.15 -0.15 0.35 -0.43 0.100
71 BZUN 31.87 16 Oct '20 17 32.00
32.00		 P
C		 0.567
0.533		 9
128		 1.55
1.25		 2.80 31.00
33.00		 P
C		 0.465
0.537		 57
26		 1.20
1.05		 2.25 0.55 -0.55 0.45 -1.22 0.099
72 KODK 9.00 23 Oct '20 24 9.00
9.00		 P
C		 1.752
1.641		 11
40		 1.45
1.45		 2.90 8.00
10.00		 P
C		 1.689
1.607		 70
25		 1.10
1.20		 2.30 0.60 -0.60 0.40 -1.50 0.098
73 CPRI 17.69 2 Oct '20 3 18.00
18.00		 P
C		 0.886
0.934		 12
33		 0.68
0.35		 1.03 17.50
18.50		 P
C		 0.904
0.818		 84
442		 0.53
0.25		 0.78 0.25 -0.25 0.25 -1.00 0.097
74 VXX 24.91 2 Oct '20 3 25.00
25.00		 P
C		 0.841
0.669		 5,001
15,576		 0.77
0.55		 1.32 24.00
25.50		 P
C		 0.656
0.757		 4,637
3,451		 0.25
0.45		 0.70 0.62 -0.62 0.38 -1.63 0.097
75 KNDI 7.18 16 Oct '20 17 8.00
8.00		 P
C		 1.386
1.269		 3
10,675		 1.30
0.45		 1.75 7.00
9.00		 P
C		 1.243
1.316		 269
3,656		 0.75
0.30		 1.05 0.70 -0.70 0.30 -2.33 0.096
76 WY 28.05 2 Oct '20 3 28.00
28.00		 P
C		 0.419
0.468		 5
3		 0.35
0.40		 0.75 27.50
28.50		 P
C		 0.417
0.375		 1
10		 0.30
0.25		 0.55 0.20 -0.20 0.30 -0.67 0.095
77 CX 3.62 15 Jan '21 108 4.00
4.00		 P
C		 0.592
0.617		 1
9		 0.65
0.25		 0.90 3.50
4.50		 P
C		 0.555
0.560		 24
1		 0.40
0.20		 0.60 0.30 -0.30 0.20 -1.50 0.094
78 KODK 9.00 2 Oct '20 3 8.50
8.50		 P
C		 1.533
1.515		 443
77		 0.25
0.75		 1.00 8.00
9.00		 P
C		 1.509
1.445		 341
988		 0.15
0.50		 0.65 0.35 -0.35 0.15 -2.33 0.094
79 ACB 4.68 9 Oct '20 10 5.00
5.00		 P
C		 1.254
1.220		 152
463		 0.57
0.22		 0.79 4.50
5.50		 P
C		 1.132
1.249		 582
263		 0.39
0.14		 0.53 0.26 -0.26 0.24 -1.08 0.093
80 WB 33.65 2 Oct '20 3 34.00
34.00		 P
C		 0.540
0.540		 72
195		 0.75
0.40		 1.15 33.00
34.50		 P
C		 0.424
0.563		 37
6		 0.45
0.45		 0.90 0.25 -0.25 0.75 -0.33 0.093
81 RIOT 2.76 30 Oct '20 31 3.00
3.00		 P
C		 1.415
1.150		 5
26		 0.50
0.25		 0.75 2.50
3.50		 P
C		 1.271
1.202		 17
27		 0.30
0.20		 0.50 0.25 -0.25 0.25 -1.00 0.092
82 CMRE 6.16 20 Nov '20 52 6.00
6.00		 P
C		 0.770
0.609		 19
77		 0.55
0.60		 1.15 5.00
7.00		 P
C		 0.735
0.552		 1
28		 0.30
0.25		 0.55 0.60 -0.60 0.40 -1.50 0.092
83 DUST 18.81 2 Oct '20 3 19.00
19.00		 P
C		 0.937
0.967		 43
194		 0.67
0.48		 1.15 18.50
19.50		 P
C		 0.893
0.919		 27
5		 0.50
0.41		 0.91 0.24 -0.24 0.26 -0.92 0.092
84 VXRT 6.83 16 Oct '20 17 7.00
7.00		 P
C		 1.965
2.008		 17
45		 1.20
0.95		 2.15 6.50
7.50		 P
C		 1.941
1.941		 19
223		 1.00
0.90		 1.90 0.25 -0.25 0.25 -1.00 0.091
85 FAS 32.87 2 Oct '20 3 32.50
32.50		 P
C		 0.803
0.961		 80
55		 0.70
1.06		 1.76 32.00
33.00		 P
C		 0.830
0.843		 70
121		 0.68
1.10		 1.78 (0.02) 0.02 0.52 0.04 0.090
86 SVXY 35.50 9 Oct '20 10 35.00
35.00		 P
C		 0.359
0.342		 66
68		 0.33
1.01		 1.34 34.50
36.50		 P
C		 0.347
0.264		 5
122		 0.54
0.26		 0.80 0.54 -0.54 0.96 -0.56 0.090
87 TECK 13.84 9 Oct '20 10 13.50
13.50		 P
C		 0.591
0.676		 41
11		 0.35
0.69		 1.04 13.00
14.50		 P
C		 0.574
0.604		 15
9		 0.22
0.33		 0.55 0.49 -0.49 0.51 -0.96 0.089
88 AZN 55.11 2 Oct '20 3 55.50
55.50		 P
C		 0.369
0.261		 2
56		 0.70
0.30		 1.00 55.00
56.00		 P
C		 0.278
0.264		 177
40		 0.55
0.25		 0.80 0.20 -0.20 0.30 -0.67 0.088
89 EMR 65.16 2 Oct '20 3 65.00
65.00		 P
C		 0.386
0.377		 12
5		 0.72
0.72		 1.44 64.00
67.00		 P
C		 0.327
0.347		 15
23		 0.42
0.25		 0.67 0.77 -0.77 1.23 -0.63 0.088
90 FAS 32.87 16 Oct '20 17 33.00
33.00		 P
C		 0.762
0.782		 31
32		 2.15
2.03		 4.18 32.50
33.50		 P
C		 0.729
0.727		 3
24		 2.03
1.94		 3.97 0.21 -0.21 0.29 -0.72 0.088
91 PRTY 2.68 20 Nov '20 52 2.50
2.50		 P
C		 1.658
1.712		 48
35		 0.50
0.70		 1.20 2.00
3.50		 P
C		 1.611
1.672		 918
88		 0.30
0.45		 0.75 0.45 -0.45 0.55 -0.82 0.087
92 RAD 9.63 9 Oct '20 10 9.50
9.50		 P
C		 0.780
0.908		 41
123		 0.32
0.60		 0.92 9.00
10.00		 P
C		 0.783
0.818		 37
587		 0.33
0.38		 0.71 0.21 -0.21 0.29 -0.72 0.087
93 KODK 9.00 30 Oct '20 31 9.50
9.50		 P
C		 1.777
1.680		 1
15		 1.95
1.50		 3.45 9.00
10.00		 P
C		 1.739
1.633		 2
13		 1.95
1.45		 3.40 0.05 -0.05 0.45 -0.11 0.085
94 CAG 35.48 2 Oct '20 3 35.00
35.00		 P
C		 0.802
0.838		 23
79		 0.75
1.30		 2.05 34.50
36.00		 P
C		 0.743
0.812		 38
249		 0.65
0.85		 1.50 0.55 -0.55 0.45 -1.22 0.085
95 UNG 11.29 23 Oct '20 24 11.00
11.00		 P
C		 0.718
0.789		 3
7		 0.58
0.81		 1.39 10.50
11.50		 P
C		 0.664
0.757		 20
55		 0.56
0.84		 1.40 (0.01) 0.01 0.51 0.02 0.085
96 KSS 18.41 9 Oct '20 10 18.00
18.00		 P
C		 0.698
0.817		 901
62		 0.64
0.98		 1.62 17.50
18.50		 P
C		 0.721
0.710		 380
347		 0.51
1.11		 1.62 (0.00)  0 0.50  0 0.085
97 FVAC 13.98 16 Oct '20 17 15.00
15.00		 P
C		 0.810
0.784		 41
34		 1.40
0.50		 1.90 12.50
17.50		 P
C		 0.589
0.920		 9
2		 0.20
0.35		 0.55 1.35 -1.35 1.15 -1.17 0.084
98 AGNC 13.92 6 Nov '20 38 14.00
14.00		 P
C		 0.367
0.297		 1
97		 0.60
0.44		 1.04 13.50
14.50		 P
C		 0.321
0.260		 21
200		 0.40
0.51		 0.91 0.13 -0.13 0.37 -0.35 0.084
99 SDOW 18.79 16 Oct '20 17 19.00
19.00		 P
C		 0.758
0.709		 58
315		 1.25
1.00		 2.25 17.00
20.00		 P
C		 0.625
0.758		 7
135		 0.35
0.80		 1.15 1.10 -1.10 0.90 -1.22 0.084
100 SRNE 11.60 16 Oct '20 17 12.00
12.00		 P
C		 1.796
1.550		 1,890
10,513		 1.90
1.35		 3.25 10.00
13.00		 P
C		 1.739
1.523		 2,891
3,458		 0.95
1.05		 2.00 1.25 -1.25 0.75 -1.67 0.084
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2020 Site Map Contact About Us Privacy Disclaimer
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.