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 June 1, 2021. 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 TLRY 16.98 4 Jun '21 3 17.00
17.00
P
C
1.009
1.009
1,381
8,709
0.60
0.60
1.20 16.00
17.50
P
C
0.915
0.637
1,123
45
0.20
0.31
0.51 0.69 -0.69 0.31 -2.23 0.466
2 TLRY 16.98 4 Jun '21 3 17.00
17.00
P
C
1.009
1.009
1,381
8,709
0.60
0.60
1.20 16.50
17.50
P
C
0.947
0.637
930
45
0.38
0.31
0.69 0.51 -0.51 -0.01 51.00 0.434
3 OEG 7.64 18 Jun '21 17 10.00
10.00
P
C
2.997
2.821
62
7,620
3.40
1.10
4.50 5.00
12.50
P
C
2.427
2.974
7,705
3,942
0.40
0.80
1.20 3.30 -3.30 1.70 -1.94 0.418
4 EXPR 4.77 25 Jun '21 24 5.00
5.00
P
C
1.984
1.839
1
107
0.95
0.75
1.70 4.00
5.50
P
C
1.647
1.768
167
40
0.50
0.75
1.25 0.45 -0.45 0.55 -0.82 0.408
5 BBIG 3.17 18 Jun '21 17 3.50
3.50
P
C
1.965
1.487
33
1,693
0.65
0.25
0.90 2.50
4.00
P
C
1.489
1.570
226
1,462
0.15
0.20
0.35 0.55 -0.55 0.45 -1.22 0.393
6 TLRY 16.98 4 Jun '21 3 16.50
16.50
P
C
0.947
0.921
930
1,286
0.35
0.82
1.17 16.00
17.50
P
C
0.915
0.637
1,123
45
0.20
0.31
0.51 0.66 -0.66 0.34 -1.94 0.316
7 EYES 5.39 16 Jul '21 45 7.50
7.50
P
C
1.790
1.681
3
262
2.75
0.65
3.40 5.00
10.00
P
C
1.436
1.732
149
7
0.90
0.40
1.30 2.10 -2.10 0.40 -5.25 0.303
8 BBIG 3.17 18 Jun '21 17 3.50
3.50
P
C
1.965
1.487
33
1,693
0.65
0.25
0.90 3.00
4.00
P
C
1.626
1.570
154
1,462
0.40
0.20
0.60 0.30 -0.30 0.20 -1.50 0.255
9 EXPR 4.77 18 Jun '21 17 5.00
5.00
P
C
2.038
1.940
19
869
0.85
0.65
1.50 4.00
5.50
P
C
1.808
1.917
261
243
0.40
0.55
0.95 0.55 -0.55 0.45 -1.22 0.253
10 EXPR 4.77 25 Jun '21 24 5.00
5.00
P
C
1.984
1.839
1
107
0.95
0.75
1.70 4.50
5.50
P
C
1.816
1.768
57
40
0.80
0.75
1.55 0.15 -0.15 0.35 -0.43 0.239
11 ATOS 3.87 16 Jul '21 45 4.00
4.00
P
C
2.241
2.310
285
2,445
1.25
1.15
2.40 3.00
4.50
P
C
2.080
2.245
993
403
0.65
1.10
1.75 0.65 -0.65 0.35 -1.86 0.225
12 TELL 4.80 18 Jun '21 17 5.00
5.00
P
C
1.597
1.597
191
3,166
0.75
0.55
1.30 4.00
5.50
P
C
1.398
1.577
2,426
1,208
0.25
0.45
0.70 0.60 -0.60 0.40 -1.50 0.219
13 BB 11.56 4 Jun '21 3 12.00
12.00
P
C
2.579
2.555
865
36,326
1.31
0.87
2.18 11.00
12.50
P
C
2.242
2.686
2,399
7,023
0.69
0.76
1.45 0.73 -0.73 0.27 -2.70 0.206
14 EMAN 3.60 16 Jul '21 45 5.00
5.00
P
C
1.541
1.530
6
216
1.65
0.35
2.00 2.50
7.50
P
C
1.292
1.591
103
13
0.20
0.15
0.35 1.65 -1.65 0.85 -1.94 0.187
15 EXPR 4.77 4 Jun '21 3 5.00
5.00
P
C
2.992
2.731
223
6,977
0.60
0.35
0.95 4.00
5.50
P
C
2.470
3.067
1,676
8,378
0.15
0.30
0.45 0.50 -0.50 0.50 -1.00 0.187
16 OEG 7.64 16 Jul '21 45 10.00
10.00
P
C
2.076
2.067
6
1,380
3.70
1.45
5.15 5.00
12.50
P
C
1.883
2.079
1,543
182
0.65
1.10
1.75 3.40 -3.40 1.60 -2.13 0.182
17 VXRT 6.59 11 Jun '21 10 7.00
7.00
P
C
1.042
0.970
5
166
0.52
0.21
0.73 6.50
7.50
P
C
0.888
0.958
29
135
0.39
0.16
0.55 0.18 -0.18 0.32 -0.56 0.166
18 LEV 18.87 16 Jul '21 45 20.00
20.00
P
C
1.299
0.464
183
381
4.00
0.75
4.75 15.00
22.50
P
C
1.064
0.534
862
411
1.05
0.40
1.45 3.30 -3.30 1.70 -1.94 0.166
19 EXPR 4.77 18 Jun '21 17 5.00
5.00
P
C
2.038
1.940
19
869
0.85
0.65
1.50 4.50
5.50
P
C
1.899
1.917
24
243
0.65
0.55
1.20 0.30 -0.30 0.20 -1.50 0.162
20 SLGG 4.96 15 Oct '21 136 5.00
5.00
P
C
1.521
1.420
44
50
1.65
1.55
3.20 2.50
7.50
P
C
1.326
1.454
14
3
0.40
1.10
1.50 1.70 -1.70 0.80 -2.12 0.161
21 CHPT 25.96 11 Jun '21 10 26.00
26.00
P
C
1.010
0.817
6
192
1.53
1.34
2.87 25.50
26.50
P
C
0.895
0.782
8
118
1.42
1.20
2.62 0.25 -0.25 0.25 -1.00 0.150
22 CHS 5.30 16 Jul '21 45 6.00
6.00
P
C
1.074
1.020
3
156
1.10
0.40
1.50 5.00
7.00
P
C
0.961
0.987
11
13
0.60
0.30
0.90 0.60 -0.60 0.40 -1.50 0.147
23 CHS 5.30 16 Jul '21 45 6.00
6.00
P
C
1.074
1.020
3
156
1.10
0.40
1.50 4.00
7.00
P
C
0.962
0.987
3
13
0.25
0.30
0.55 0.95 -0.95 1.05 -0.90 0.145
24 TELL 4.80 16 Jul '21 45 5.00
5.00
P
C
1.469
1.506
161
1,156
1.05
0.90
1.95 4.00
5.50
P
C
1.308
1.523
147
561
0.50
0.80
1.30 0.65 -0.65 0.35 -1.86 0.144
25 TELL 4.80 18 Jun '21 17 5.00
5.00
P
C
1.597
1.597
191
3,166
0.75
0.55
1.30 4.50
5.50
P
C
1.475
1.577
2,562
1,208
0.50
0.45
0.95 0.35 -0.35 0.15 -2.33 0.142
26 CHPT 25.96 11 Jun '21 10 26.00
26.00
P
C
1.010
0.817
6
192
1.53
1.34
2.87 25.00
26.50
P
C
0.906
0.782
7
118
1.18
1.20
2.38 0.49 -0.49 0.51 -0.96 0.139
27 AMRS 14.55 4 Jun '21 3 15.00
15.00
P
C
0.922
0.872
11
53
0.70
0.25
0.95 14.00
15.50
P
C
0.744
0.915
77
249
0.30
0.20
0.50 0.45 -0.45 0.55 -0.82 0.135
28 TRVG 4.13 15 Oct '21 136 5.00
5.00
P
C
0.969
0.939
3
186
1.45
0.60
2.05 2.50
7.50
P
C
0.861
0.913
2
14
0.20
0.30
0.50 1.55 -1.55 0.95 -1.63 0.134
29 AMRS 14.55 4 Jun '21 3 14.50
14.50
P
C
0.827
0.923
20
136
0.40
0.45
0.85 14.00
15.00
P
C
0.744
0.872
77
53
0.30
0.30
0.60 0.25 -0.25 0.25 -1.00 0.134
30 EYES 5.39 18 Jun '21 17 7.50
7.50
P
C
1.831
1.857
9
1,776
2.35
0.25
2.60 5.00
10.00
P
C
1.475
2.080
519
316
0.50
0.15
0.65 1.95 -1.95 0.55 -3.55 0.133
31 OCGN 8.57 11 Jun '21 10 9.00
9.00
P
C
1.890
1.766
13
253
1.16
0.81
1.97 8.00
9.50
P
C
1.720
1.804
71
179
0.72
0.69
1.41 0.56 -0.56 0.44 -1.27 0.131
32 DVN 30.20 4 Jun '21 3 30.50
30.50
P
C
0.670
0.563
101
344
0.72
0.46
1.18 30.00
31.00
P
C
0.565
0.539
169
761
0.58
0.30
0.88 0.30 -0.30 0.20 -1.50 0.129
33 VXRT 6.59 11 Jun '21 10 7.00
7.00
P
C
1.042
0.970
5
166
0.52
0.21
0.73 6.00
7.50
P
C
0.928
0.958
82
135
0.18
0.16
0.34 0.39 -0.39 0.61 -0.64 0.125
34 SENS 2.14 15 Oct '21 136 2.50
2.50
P
C
1.283
1.303
76
289
0.85
0.50
1.35 2.00
3.00
P
C
1.256
1.206
10
75
0.60
0.40
1.00 0.35 -0.35 0.15 -2.33 0.125
35 AKBA 3.41 16 Jul '21 45 3.50
3.50
P
C
1.089
1.131
12
169
0.50
0.45
0.95 3.00
4.00
P
C
0.974
1.123
1,450
271
0.30
0.40
0.70 0.25 -0.25 0.25 -1.00 0.123
36 OEG 7.64 18 Jun '21 17 10.00
10.00
P
C
2.997
2.821
62
7,620
3.40
1.10
4.50 7.50
12.50
P
C
2.722
2.974
1,289
3,942
1.70
0.80
2.50 2.00 -2.00 0.50 -4.00 0.122
37 ATOS 3.87 21 Jan '22 234 4.00
4.00
P
C
1.653
1.583
1
93
1.85
1.65
3.50 3.00
4.50
P
C
1.560
1.555
6
56
1.25
1.75
3.00 0.50 -0.50 0.50 -1.00 0.121
38 EXPR 4.77 25 Jun '21 24 4.50
4.50
P
C
1.816
1.718
57
48
0.65
0.90
1.55 4.00
5.50
P
C
1.647
1.768
167
40
0.50
0.75
1.25 0.30 -0.30 0.70 -0.43 0.119
39 HIMS 13.20 16 Jul '21 45 15.00
15.00
P
C
0.781
0.629
23
102
2.50
0.50
3.00 10.00
17.50
P
C
0.621
0.670
5
60
0.25
0.25
0.50 2.50 -2.50 2.50 -1.00 0.119
40 VTNR 8.59 16 Jul '21 45 10.00
10.00
P
C
2.412
2.271
399
2,334
3.70
2.20
5.90 5.00
12.50
P
C
2.248
2.317
3,504
661
0.75
1.80
2.55 3.35 -3.35 1.65 -2.03 0.118
41 EYES 5.39 19 Nov '21 171 7.50
7.50
P
C
1.500
1.403
5
21
3.60
1.35
4.95 2.50
10.00
P
C
1.394
1.393
1
8
0.45
1.20
1.65 3.30 -3.30 1.70 -1.94 0.116
42 EXPR 4.77 2 Jul '21 31 5.00
5.00
P
C
1.837
1.755
1
67
1.00
0.80
1.80 4.50
5.50
P
C
1.743
1.736
3
8
0.90
0.80
1.70 0.10 -0.10 0.40 -0.25 0.113
43 WPG 4.74 17 Sep '21 108 5.00
5.00
P
C
2.228
1.745
2,125
296
2.10
1.45
3.55 4.00
7.50
P
C
2.029
1.832
10
1,134
1.65
1.25
2.90 0.65 -0.65 1.85 -0.35 0.113
44 WKHS 9.63 11 Jun '21 10 10.00
10.00
P
C
1.049
0.970
32
778
0.82
0.44
1.26 9.00
10.50
P
C
0.902
1.005
196
530
0.31
0.37
0.68 0.58 -0.58 0.42 -1.38 0.112
45 CHPT 25.96 25 Jun '21 24 26.00
26.00
P
C
0.890
0.701
2
20
2.10
1.79
3.89 25.00
26.50
P
C
0.805
0.674
39
23
1.76
1.72
3.48 0.41 -0.41 0.59 -0.69 0.111
46 MVIS 17.95 4 Jun '21 3 18.00
18.00
P
C
1.809
1.616
714
5,745
1.15
1.00
2.15 17.00
18.50
P
C
1.642
1.675
1,661
2,377
0.65
0.90
1.55 0.60 -0.60 0.40 -1.50 0.108
47 GHVI 13.90 18 Jun '21 17 15.00
15.00
P
C
0.743
0.788
6
94
1.45
0.50
1.95 12.50
17.50
P
C
0.603
0.820
171
95
0.30
0.15
0.45 1.50 -1.50 1.00 -1.50 0.108
48 BBIG 3.17 16 Jul '21 45 3.00
3.00
P
C
1.598
1.131
7
1,859
0.55
0.55
1.10 2.50
3.50
P
C
1.380
1.242
557
427
0.30
0.45
0.75 0.35 -0.35 0.15 -2.33 0.107
49 PRVB 7.65 18 Jun '21 17 10.00
10.00
P
C
1.410
1.198
26
1,047
2.50
0.15
2.65 7.50
12.50
P
C
0.878
1.627
1,394
237
0.55
0.15
0.70 1.95 -1.95 0.55 -3.55 0.103
50 EXPR 4.77 2 Jul '21 31 5.00
5.00
P
C
1.837
1.755
1
67
1.00
0.80
1.80 4.00
5.50
P
C
1.753
1.736
6
8
0.65
0.80
1.45 0.35 -0.35 0.65 -0.54 0.102
51 STEM 27.65 18 Jun '21 17 30.00
30.00
P
C
1.221
0.687
1,567
4,337
4.20
0.70
4.90 22.50
35.00
P
C
0.973
0.835
4,679
851
0.50
0.30
0.80 4.10 -4.10 3.40 -1.21 0.101
52 PSAC 12.29 16 Jul '21 45 12.50
12.50
P
C
0.992
0.592
2
110
1.70
0.85
2.55 10.00
15.00
P
C
0.723
0.760
211
1,820
0.40
0.55
0.95 1.60 -1.60 0.90 -1.78 0.101
53 BB 11.56 18 Jun '21 17 12.00
12.00
P
C
1.792
1.777
262
14,260
2.01
1.57
3.58 11.00
12.50
P
C
1.651
1.821
3,387
2,843
1.35
1.45
2.80 0.78 -0.78 0.22 -3.55 0.099
54 OCGN 8.57 11 Jun '21 10 9.00
9.00
P
C
1.890
1.766
13
253
1.16
0.81
1.97 8.50
9.50
P
C
1.753
1.804
410
179
0.97
0.69
1.66 0.31 -0.31 0.19 -1.63 0.098
55 ATOS 3.87 18 Jun '21 17 4.00
4.00
P
C
2.063
2.048
296
8,837
0.75
0.60
1.35 3.00
4.50
P
C
1.900
2.113
1,133
2,474
0.25
0.50
0.75 0.60 -0.60 0.40 -1.50 0.098
56 VTNR 8.59 16 Jul '21 45 10.00
10.00
P
C
2.412
2.271
399
2,334
3.70
2.20
5.90 7.50
12.50
P
C
2.269
2.317
711
661
2.10
1.80
3.90 2.00 -2.00 0.50 -4.00 0.097
57 BHC 32.03 11 Jun '21 10 32.50
32.50
P
C
0.437
0.411
10
10
0.98
0.51
1.49 32.00
33.00
P
C
0.352
0.400
10
26
0.94
0.52
1.46 0.03 -0.03 0.47 -0.06 0.095
58 CLNY 6.95 17 Sep '21 108 6.00
6.00
P
C
0.480
0.500
5
3
0.25
1.20
1.45 5.50
7.50
P
C
0.477
0.408
5
1
0.25
0.55
0.80 0.65 -0.65 0.85 -0.76 0.095
59 HOG 48.43 4 Jun '21 3 48.00
48.00
P
C
0.457
0.416
2
45
0.40
0.85
1.25 47.50
49.00
P
C
0.383
0.396
17
84
0.35
0.50
0.85 0.40 -0.40 0.60 -0.67 0.093
60 NOVA 28.69 16 Jul '21 45 25.00
25.00
P
C
0.799
0.832
3
4
1.40
5.00
6.40 22.50
35.00
P
C
0.813
0.726
31
15
1.00
1.25
2.25 4.15 -4.15 5.85 -0.71 0.093
61 TLYS 14.23 18 Jun '21 17 15.00
15.00
P
C
0.769
0.811
11
27
1.35
0.60
1.95 12.50
17.50
P
C
0.664
0.825
190
12
0.40
0.20
0.60 1.35 -1.35 1.15 -1.17 0.091
62 AMRS 14.55 4 Jun '21 3 14.50
14.50
P
C
0.827
0.923
20
136
0.40
0.45
0.85 14.00
15.50
P
C
0.744
0.915
77
249
0.30
0.20
0.50 0.35 -0.35 0.65 -0.54 0.091
63 WKHS 9.63 11 Jun '21 10 10.00
10.00
P
C
1.049
0.970
32
778
0.82
0.44
1.26 9.50
10.50
P
C
0.923
1.005
29
530
0.56
0.37
0.93 0.33 -0.33 0.17 -1.94 0.091
64 JWS 14.65 16 Jul '21 45 15.00
15.00
P
C
0.831
0.806
100
57
1.80
1.20
3.00 12.50
17.50
P
C
0.688
0.860
286
161
0.65
0.85
1.50 1.50 -1.50 1.00 -1.50 0.090
65 BBW 16.70 17 Sep '21 108 17.50
17.50
P
C
0.992
1.006
1
46
3.90
3.10
7.00 12.50
20.00
P
C
0.892
1.016
7
27
1.45
2.75
4.20 2.80 -2.80 2.20 -1.27 0.090
66 SQQQ 11.18 9 Jul '21 38 11.00
11.00
P
C
0.686
0.577
7
41
0.72
0.89
1.61 10.50
11.50
P
C
0.555
0.618
10
2
0.56
1.04
1.60 0.01 -0.01 0.49 -0.02 0.090
67 BGFV 32.49 18 Jun '21 17 30.00
30.00
P
C
0.809
0.870
115
83
1.10
3.50
4.60 29.00
34.00
P
C
0.830
0.760
11
251
0.95
1.60
2.55 2.05 -2.05 1.95 -1.05 0.089
68 SENS 2.14 15 Oct '21 136 2.50
2.50
P
C
1.283
1.303
76
289
0.85
0.50
1.35 1.50
3.00
P
C
1.291
1.206
18
75
0.30
0.40
0.70 0.65 -0.65 0.35 -1.86 0.089
69 DVAX 8.11 16 Jul '21 45 8.00
8.00
P
C
0.804
0.817
52
1
0.80
0.95
1.75 7.00
9.00
P
C
0.755
0.777
82
21
0.40
0.60
1.00 0.75 -0.75 0.25 -3.00 0.089
70 HIMX 12.57 18 Jun '21 17 13.00
13.00
P
C
0.720
0.724
10
170
0.95
0.55
1.50 12.50
13.50
P
C
0.681
0.674
44
37
0.75
0.50
1.25 0.25 -0.25 0.25 -1.00 0.089
71 ATOS 3.87 16 Jul '21 45 4.00
4.00
P
C
2.241
2.310
285
2,445
1.25
1.15
2.40 3.50
4.50
P
C
2.217
2.245
363
403
0.95
1.10
2.05 0.35 -0.35 0.15 -2.33 0.088
72 KODK 7.51 25 Jun '21 24 8.00
8.00
P
C
0.902
0.908
1
159
0.92
0.41
1.33 7.00
8.50
P
C
0.854
0.867
8
57
0.45
0.40
0.85 0.48 -0.48 0.52 -0.92 0.088
73 ATOS 3.87 16 Jul '21 45 3.50
3.50
P
C
2.217
2.196
363
878
0.80
1.25
2.05 3.00
4.50
P
C
2.080
2.245
993
403
0.65
1.10
1.75 0.30 -0.30 0.70 -0.43 0.088
74 BB 11.56 11 Jun '21 10 12.00
12.00
P
C
2.120
2.055
249
7,712
1.83
1.37
3.20 11.00
12.50
P
C
1.911
2.177
1,377
1,162
1.18
1.30
2.48 0.72 -0.72 0.28 -2.57 0.086
75 EXPR 4.77 18 Jun '21 17 4.50
4.50
P
C
1.899
1.912
24
238
0.60
0.85
1.45 4.00
5.50
P
C
1.808
1.917
261
243
0.40
0.55
0.95 0.50 -0.50 0.50 -1.00 0.086
76 LFMD 12.69 18 Jun '21 17 15.00
15.00
P
C
1.534
1.495
34
210
3.00
0.80
3.80 10.00
17.50
P
C
1.450
1.495
66
17
0.50
0.50
1.00 2.80 -2.80 2.20 -1.27 0.085
77 OCGN 8.57 18 Jun '21 17 9.00
9.00
P
C
1.856
1.829
1
387
1.57
1.16
2.73 8.00
9.50
P
C
1.741
1.862
94
263
1.04
1.03
2.07 0.66 -0.66 0.34 -1.94 0.083
78 HEXO 6.87 20 Aug '21 80 7.00
7.00
P
C
0.866
0.630
5
384
1.12
0.71
1.83 5.50
8.00
P
C
0.737
0.676
4
121
0.44
0.50
0.94 0.89 -0.89 0.61 -1.46 0.083
79 KODK 7.51 11 Jun '21 10 8.00
8.00
P
C
0.940
0.919
40
868
0.72
0.24
0.96 7.00
8.50
P
C
0.799
0.978
92
184
0.23
0.18
0.41 0.55 -0.55 0.45 -1.22 0.082
80 HOG 48.43 4 Jun '21 3 48.00
48.00
P
C
0.457
0.416
2
45
0.40
0.85
1.25 47.50
48.50
P
C
0.383
0.408
17
84
0.35
0.75
1.10 0.15 -0.15 0.35 -0.43 0.082
81 GSM 5.58 16 Jul '21 45 6.00
6.00
P
C
0.861
0.854
20
215
0.85
0.45
1.30 5.00
7.00
P
C
0.844
0.789
2
52
0.45
0.40
0.85 0.45 -0.45 0.55 -0.82 0.082
82 ATER 18.10 16 Jul '21 45 17.50
17.50
P
C
0.983
0.987
37
11
2.10
2.50
4.60 15.00
20.00
P
C
0.952
0.936
8
18
1.10
1.80
2.90 1.70 -1.70 0.80 -2.12 0.082
83 IDEX 3.00 16 Jul '21 45 3.50
3.50
P
C
1.182
1.146
37
809
0.78
0.30
1.08 2.50
4.00
P
C
1.066
1.181
355
1,310
0.21
0.21
0.42 0.66 -0.66 0.34 -1.94 0.080
84 CCIV 21.56 11 Jun '21 10 22.00
22.00
P
C
1.072
0.805
125
3,252
1.60
0.91
2.51 21.00
22.50
P
C
0.948
0.849
244
507
1.33
0.87
2.20 0.31 -0.31 0.69 -0.45 0.080
85 LEV 18.87 18 Jun '21 17 20.00
20.00
P
C
1.282
0.558
58
223
2.65
0.45
3.10 15.00
22.50
P
C
1.069
0.692
1,049
269
0.35
0.20
0.55 2.55 -2.55 2.45 -1.04 0.080
86 UEC 3.31 16 Jul '21 45 3.50
3.50
P
C
0.686
0.870
51
164
0.40
0.30
0.70 3.00
4.00
P
C
0.705
0.771
51
97
0.25
0.20
0.45 0.25 -0.25 0.25 -1.00 0.079
87 OCGN 8.57 18 Jun '21 17 8.50
8.50
P
C
1.821
1.828
51
401
1.27
1.35
2.62 8.00
9.00
P
C
1.741
1.829
94
387
1.04
1.18
2.22 0.40 -0.40 0.10 -4.00 0.079
88 BGFV 32.49 18 Jun '21 17 30.00
30.00
P
C
0.809
0.870
115
83
1.10
3.50
4.60 29.00
35.00
P
C
0.830
0.770
11
110
0.95
1.30
2.25 2.35 -2.35 2.65 -0.89 0.079
89 YSG 11.03 18 Jun '21 17 12.50
12.50
P
C
1.104
0.982
31
123
1.80
0.40
2.20 10.00
15.00
P
C
0.951
1.057
99
148
0.45
0.15
0.60 1.60 -1.60 0.90 -1.78 0.078
90 HIMS 13.20 16 Jul '21 45 15.00
15.00
P
C
0.781
0.629
23
102
2.50
0.50
3.00 12.50
17.50
P
C
0.661
0.670
46
60
0.95
0.25
1.20 1.80 -1.80 0.70 -2.57 0.078
91 CHPT 25.96 18 Jun '21 17 26.00
26.00
P
C
0.873
0.747
4
441
1.86
1.49
3.35 25.00
26.50
P
C
0.831
0.712
71
29
1.40
1.43
2.83 0.52 -0.52 0.48 -1.08 0.078
92 XNET 5.22 17 Dec '21 199 5.00
5.00
P
C
1.098
1.155
8
2
1.45
1.70
3.15 2.50
7.50
P
C
1.010
1.166
3
1
0.30
1.30
1.60 1.55 -1.55 0.95 -1.63 0.078
93 LIVX 5.11 15 Oct '21 136 5.00
5.00
P
C
1.296
1.287
25
2,258
1.45
1.50
2.95 2.50
7.50
P
C
1.212
1.293
10
75
0.25
1.00
1.25 1.70 -1.70 0.80 -2.13 0.077
94 ATOS 3.87 18 Jun '21 17 3.50
3.50
P
C
2.045
1.979
714
3,317
0.45
0.80
1.25 3.00
4.00
P
C
1.900
2.048
1,133
8,837
0.25
0.65
0.90 0.35 -0.35 0.15 -2.33 0.077
95 VTNR 8.59 15 Oct '21 136 7.50
7.50
P
C
1.870
1.791
2,073
312
2.90
3.70
6.60 5.00
10.00
P
C
1.787
1.796
3,319
307
1.40
3.30
4.70 1.90 -1.90 0.60 -3.17 0.077
96 HPE 16.09 11 Jun '21 10 16.50
16.50
P
C
0.580
0.414
2
123
0.70
0.25
0.95 16.00
17.00
P
C
0.485
0.432
58
251
0.80
0.25
1.05 (0.10) 0.10 0.60 0.17 0.077
97 UXIN 4.54 21 Jan '22 234 5.00
5.00
P
C
1.322
1.245
1
224
1.85
1.55
3.40 3.00
6.00
P
C
1.266
1.225
1
56
0.90
1.45
2.35 1.05 -1.05 0.95 -1.11 0.076
98 CLVR 11.27 20 Aug '21 80 12.50
12.50
P
C
0.730
0.501
51
23
2.05
0.55
2.60 10.00
15.00
P
C
0.623
0.531
13
51
0.80
0.25
1.05 1.55 -1.55 0.95 -1.63 0.076
99 STNG 22.74 18 Jun '21 17 23.00
23.00
P
C
0.541
0.587
12
69
1.15
0.85
2.00 21.00
24.00
P
C
0.524
0.529
9
85
0.40
0.60
1.00 1.00 -1.00 1.00 -1.00 0.076
100 SVM 6.54 21 Jan '22 234 7.50
7.50
P
C
0.869
0.873
7
2
2.25
1.40
3.65 5.00
10.00
P
C
0.800
0.867
27
13
0.85
1.00
1.85 1.80 -1.80 0.70 -2.57 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.