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 December 23, 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 ALLK 10.45 21 Jan '22 29 12.50
12.50		 P
C		 1.833
1.897		 174
7,211		 3.40
1.50		 4.90 7.50
15.00		 P
C		 1.309
1.942		 7,220
3,849		 0.35
1.05		 1.40 3.50 -3.50 1.50 -2.33 0.480
2 ATER 4.53 14 Jan '22 22 4.50
4.50		 P
C		 1.397
1.328		 3
9		 0.40
0.50		 0.90 4.00
5.00		 P
C		 1.125
1.260		 1
1		 0.45
0.45		 0.90 (0.00) -0.00 0.50  0 0.340
3 ATER 4.53 14 Jan '22 22 4.50
4.50		 P
C		 1.397
1.328		 3
9		 0.40
0.50		 0.90 4.00
5.50		 P
C		 1.125
1.266		 1
2		 0.45
0.40		 0.85 0.05 -0.05 0.95 -0.05 0.334
4 ATER 4.53 14 Jan '22 22 5.00
5.00		 P
C		 1.374
1.260		 1
1		 0.80
0.30		 1.10 4.00
5.50		 P
C		 1.125
1.266		 1
2		 0.45
0.40		 0.85 0.25 -0.25 0.75 -0.33 0.242
5 GOEV 8.51 14 Jan '22 22 8.50
8.50		 P
C		 0.938
0.775		 1
13		 0.60
0.50		 1.10 8.00
9.00		 P
C		 0.784
0.730		 6
2		 0.45
0.45		 0.90 0.20 -0.20 0.30 -0.67 0.200
6 BKKT 10.00 7 Jan '22 15 10.50
10.50		 P
C		 1.402
1.371		 2
509		 1.25
0.80		 2.05 9.50
11.00		 P
C		 1.181
1.399		 9
195		 0.90
0.80		 1.70 0.35 -0.35 0.65 -0.54 0.192
7 RENN 14.38 21 Jan '22 29 15.00
15.00		 P
C		 1.093
1.028		 2
111		 1.95
1.30		 3.25 12.50
17.50		 P
C		 1.002
0.935		 243
16		 0.80
0.65		 1.45 1.80 -1.80 0.70 -2.57 0.184
8 SDC 2.85 28 Jan '22 36 3.00
3.00		 P
C		 1.183
0.987		 11
65		 0.38
0.26		 0.64 2.50
3.50		 P
C		 1.042
0.962		 4
68		 0.22
0.18		 0.40 0.24 -0.24 0.26 -0.92 0.165
9 ABUS 4.16 21 Jan '22 29 4.50
4.50		 P
C		 1.056
1.088		 2
1,922		 0.65
0.35		 1.00 4.00
5.00		 P
C		 0.930
1.054		 53
410		 0.40
0.25		 0.65 0.35 -0.35 0.15 -2.33 0.161
10 UVXY 14.16 31 Dec '21 8 14.50
14.50		 P
C		 1.052
1.004		 1,197
3,122		 0.86
0.66		 1.52 13.50
15.00		 P
C		 0.833
1.063		 2,259
4,433		 0.41
0.60		 1.01 0.51 -0.51 0.49 -1.04 0.161
11 WKHS 5.18 14 Jan '22 22 5.50
5.50		 P
C		 0.946
1.006		 8
14		 0.60
0.21		 0.81 5.00
6.00		 P
C		 0.770
1.021		 13
64		 0.52
0.29		 0.81 (0.00) -0.00 0.50  0 0.161
12 TLRY 7.84 28 Jan '22 36 8.00
8.00		 P
C		 0.979
0.959		 4
35		 0.83
0.76		 1.59 7.50
8.50		 P
C		 0.855
0.925		 21
108		 0.80
0.68		 1.48 0.11 -0.11 0.39 -0.28 0.158
13 TLRY 7.84 28 Jan '22 36 8.00
8.00		 P
C		 0.979
0.959		 4
35		 0.83
0.76		 1.59 7.00
8.50		 P
C		 0.859
0.925		 7
108		 0.47
0.68		 1.15 0.44 -0.44 0.56 -0.79 0.153
14 GOEV 8.51 14 Jan '22 22 8.50
8.50		 P
C		 0.938
0.775		 1
13		 0.60
0.50		 1.10 8.00
9.50		 P
C		 0.784
0.778		 6
2		 0.45
0.40		 0.85 0.25 -0.25 0.75 -0.33 0.152
15 SLDP 10.66 21 Jan '22 29 12.50
12.50		 P
C		 1.336
0.998		 547
600		 2.60
0.55		 3.15 10.00
15.00		 P
C		 1.105
1.079		 314
349		 1.00
0.30		 1.30 1.85 -1.85 0.65 -2.85 0.150
16 BNGO 3.24 18 Feb '22 57 4.00
4.00		 P
C		 1.214
1.104		 1
104		 1.03
0.31		 1.34 3.00
5.00		 P
C		 1.005
1.167		 28
52		 0.39
0.18		 0.57 0.77 -0.77 0.23 -3.35 0.146
17 PHUN 3.06 21 Jan '22 29 3.00
3.00		 P
C		 1.297
1.207		 1
56		 0.35
0.40		 0.75 2.50
3.50		 P
C		 1.172
1.187		 2
46		 0.20
0.30		 0.50 0.25 -0.25 0.25 -1.00 0.145
18 ATER 4.53 7 Jan '22 15 4.50
4.50		 P
C		 1.139
1.332		 4
105		 0.35
0.35		 0.70 4.00
5.50		 P
C		 1.028
1.298		 2
40		 0.30
0.20		 0.50 0.20 -0.20 0.80 -0.25 0.144
19 HIMX 12.47 31 Dec '21 8 12.50
12.50		 P
C		 0.522
0.685		 80
120		 0.35
0.35		 0.70 12.00
13.00		 P
C		 0.502
0.563		 173
338		 0.20
0.25		 0.45 0.25 -0.25 0.25 -1.00 0.142
20 NXTD 4.01 21 Jan '22 29 4.50
4.50		 P
C		 2.428
2.226		 2
1,938		 1.30
0.80		 2.10 3.50
5.00		 P
C		 2.186
2.326		 371
2,384		 0.70
0.75		 1.45 0.65 -0.65 0.35 -1.86 0.142
21 BEEM 21.90 21 Jan '22 29 20.00
20.00		 P
C		 0.919
0.937		 34
18		 1.15
3.00		 4.15 17.50
22.50		 P
C		 0.879
0.838		 13
139		 0.60
1.95		 2.55 1.60 -1.60 0.90 -1.78 0.140
22 RIG 3.05 20 Jan '23 393 3.00
3.00		 P
C		 0.789
0.844		 9
11		 0.85
0.95		 1.80 2.50
4.00		 P
C		 0.731
0.763		 102
22		 0.67
0.76		 1.43 0.37 -0.37 0.63 -0.59 0.140
23 ATER 4.53 7 Jan '22 15 4.50
4.50		 P
C		 1.139
1.332		 4
105		 0.35
0.35		 0.70 4.00
5.00		 P
C		 1.028
1.303		 2
17		 0.30
0.45		 0.75 (0.05) 0.05 0.55 0.09 0.139
24 ABUS 4.16 21 Jan '22 29 4.50
4.50		 P
C		 1.056
1.088		 2
1,922		 0.65
0.35		 1.00 3.50
5.00		 P
C		 0.952
1.054		 14
410		 0.20
0.25		 0.45 0.55 -0.55 0.45 -1.22 0.139
25 ATER 4.53 7 Jan '22 15 5.00
5.00		 P
C		 1.161
1.303		 9
17		 0.65
0.20		 0.85 4.00
5.50		 P
C		 1.028
1.298		 2
40		 0.30
0.20		 0.50 0.35 -0.35 0.65 -0.54 0.138
26 ALLK 10.45 21 Jan '22 29 10.00
10.00		 P
C		 1.660
1.683		 3,418
6,290		 1.65
2.10		 3.75 7.50
12.50		 P
C		 1.309
1.897		 7,220
7,211		 0.35
1.55		 1.90 1.85 -1.85 0.65 -2.85 0.137
27 ALLK 10.45 21 Jan '22 29 12.50
12.50		 P
C		 1.833
1.897		 174
7,211		 3.40
1.50		 4.90 10.00
15.00		 P
C		 1.660
1.942		 3,418
3,849		 1.70
1.05		 2.75 2.15 -2.15 0.35 -6.14 0.128
28 RIG 3.05 20 Jan '23 393 3.00
3.00		 P
C		 0.789
0.844		 9
11		 0.85
0.95		 1.80 2.50
3.50		 P
C		 0.731
0.777		 102
30		 0.67
0.85		 1.52 0.28 -0.28 0.22 -1.27 0.126
29 UVXY 14.16 31 Dec '21 8 14.50
14.50		 P
C		 1.052
1.004		 1,197
3,122		 0.86
0.66		 1.52 14.00
15.00		 P
C		 0.869
1.063		 6,736
4,433		 0.69
0.60		 1.29 0.23 -0.23 0.27 -0.85 0.124
30 UVXY 14.16 7 Jan '22 15 14.50
14.50		 P
C		 1.153
1.135		 200
811		 1.40
1.11		 2.51 13.50
15.00		 P
C		 0.970
1.199		 475
825		 0.84
1.09		 1.93 0.58 -0.58 0.42 -1.38 0.119
31 PROG 2.23 18 Feb '22 57 2.00
2.00		 P
C		 1.705
1.481		 6
91		 0.40
0.55		 0.95 1.50
2.50		 P
C		 1.571
1.497		 2
211		 0.20
0.45		 0.65 0.30 -0.30 0.20 -1.50 0.119
32 NXTD 4.01 21 Jan '22 29 4.50
4.50		 P
C		 2.428
2.226		 2
1,938		 1.30
0.80		 2.10 4.00
5.00		 P
C		 2.211
2.326		 333
2,384		 1.00
0.75		 1.75 0.35 -0.35 0.15 -2.33 0.117
33 GRAB 7.35 21 Jan '22 29 7.50
7.50		 P
C		 0.868
0.746		 35
1,068		 0.70
0.50		 1.20 6.50
8.00		 P
C		 0.745
0.754		 14
35		 0.30
0.40		 0.70 0.50 -0.50 0.50 -1.00 0.115
34 XXII 3.05 14 Apr '22 112 3.00
3.00		 P
C		 1.180
1.307		 149
485		 0.70
0.75		 1.45 2.00
4.00		 P
C		 1.119
1.252		 124
564		 0.35
0.60		 0.95 0.50 -0.50 0.50 -1.00 0.115
35 BTBT 7.23 21 Jan '22 29 7.50
7.50		 P
C		 1.472
1.003		 114
217		 1.25
0.55		 1.80 6.50
8.00		 P
C		 1.301
1.060		 7
19		 0.75
0.65		 1.40 0.40 -0.40 0.60 -0.67 0.114
36 TLRY 7.84 7 Jan '22 15 8.00
8.00		 P
C		 0.878
0.775		 90
686		 0.55
0.39		 0.94 7.00
8.50		 P
C		 0.742
0.797		 187
936		 0.15
0.27		 0.42 0.52 -0.52 0.48 -1.08 0.114
37 ARVL 7.99 21 Jan '22 29 8.00
8.00		 P
C		 0.887
0.954		 4
18		 0.70
0.65		 1.35 7.00
8.50		 P
C		 0.884
0.842		 3
26		 0.45
0.80		 1.25 0.10 -0.10 0.90 -0.11 0.114
38 NGCA 9.70 21 Jan '22 29 10.00
10.00		 P
C		 1.340
1.128		 46
398		 1.30
1.00		 2.30 7.50
12.50		 P
C		 1.159
1.195		 282
14		 0.45
0.70		 1.15 1.15 -1.15 1.35 -0.85 0.114
39 VXX 20.20 7 Jan '22 15 20.50
20.50		 P
C		 0.769
0.745		 312
568		 1.32
1.02		 2.34 19.50
21.00		 P
C		 0.631
0.769		 1,853
702		 0.74
0.95		 1.69 0.65 -0.65 0.35 -1.86 0.113
40 DIDI 5.60 21 Jan '22 29 6.00
6.00		 P
C		 1.208
0.873		 391
65		 0.88
0.36		 1.24 5.00
6.50		 P
C		 1.162
0.806		 132
35		 0.44
0.36		 0.80 0.44 -0.44 0.56 -0.79 0.113
41 GGPI 11.55 18 Feb '22 57 12.50
12.50		 P
C		 0.683
0.688		 16
311		 1.75
0.85		 2.60 10.00
15.00		 P
C		 0.407
0.851		 32
685		 0.20
0.60		 0.80 1.80 -1.80 0.70 -2.57 0.112
42 ARVL 7.99 21 Jan '22 29 8.00
8.00		 P
C		 0.887
0.954		 4
18		 0.70
0.65		 1.35 7.50
8.50		 P
C		 0.887
0.842		 200
26		 0.75
0.80		 1.55 (0.20) 0.20 0.70 0.29 0.111
43 SLDP 10.66 21 Jan '22 29 12.50
12.50		 P
C		 1.336
0.998		 547
600		 2.60
0.55		 3.15 7.50
15.00		 P
C		 1.144
1.079		 724
349		 0.25
0.30		 0.55 2.60 -2.60 2.40 -1.08 0.111
44 SDIG 12.00 21 Jan '22 29 12.50
12.50		 P
C		 1.418
1.395		 10
106		 1.95
1.50		 3.45 7.50
15.00		 P
C		 1.378
1.324		 2
115		 0.30
1.00		 1.30 2.15 -2.15 2.85 -0.75 0.111
45 VIXY 16.50 31 Dec '21 8 17.00
17.00		 P
C		 0.731
0.678		 23
167		 0.85
0.40		 1.25 16.00
17.50		 P
C		 0.567
0.732		 20
11		 0.40
0.40		 0.80 0.45 -0.45 0.55 -0.82 0.110
46 HUT 8.75 14 Jan '22 22 9.00
9.00		 P
C		 1.178
1.195		 24
172		 1.04
0.88		 1.92 8.00
9.50		 P
C		 1.057
1.206		 35
148		 0.60
0.75		 1.35 0.57 -0.57 0.43 -1.33 0.110
47 BKKT 10.00 7 Jan '22 15 10.50
10.50		 P
C		 1.402
1.371		 2
509		 1.25
0.80		 2.05 9.00
11.00		 P
C		 1.266
1.399		 13
195		 0.60
0.80		 1.40 0.65 -0.65 0.85 -0.76 0.107
48 ATER 4.53 21 Jan '22 29 4.50
4.50		 P
C		 1.217
1.257		 16
45		 0.55
0.55		 1.10 4.00
5.00		 P
C		 1.210
1.157		 113
184		 0.40
0.50		 0.90 0.20 -0.20 0.30 -0.67 0.107
49 GRAB 7.35 21 Jan '22 29 7.50
7.50		 P
C		 0.868
0.746		 35
1,068		 0.70
0.50		 1.20 7.00
8.00		 P
C		 0.756
0.754		 23
35		 0.50
0.40		 0.90 0.30 -0.30 0.20 -1.50 0.104
50 NEGG 10.98 31 Dec '21 8 11.00
11.00		 P
C		 1.172
1.018		 22
28		 0.54
0.61		 1.15 10.50
11.50		 P
C		 1.095
0.992		 23
101		 0.55
0.52		 1.07 0.08 -0.08 0.42 -0.19 0.103
51 SBSW 12.83 18 Mar '22 85 15.00
15.00		 P
C		 0.706
0.476		 4
27		 2.90
0.45		 3.35 10.00
17.50		 P
C		 0.579
0.501		 1
52		 0.35
0.20		 0.55 2.80 -2.80 2.20 -1.27 0.103
52 XXII 3.05 21 Jan '22 29 4.00
4.00		 P
C		 1.595
1.532		 679
4,136		 1.15
0.20		 1.35 3.00
5.00		 P
C		 1.404
1.622		 3,576
2,521		 0.50
0.15		 0.65 0.70 -0.70 0.30 -2.33 0.101
53 XXII 3.05 14 Apr '22 112 3.00
3.00		 P
C		 1.180
1.307		 149
485		 0.70
0.75		 1.45 2.00
5.00		 P
C		 1.119
1.266		 124
362		 0.35
0.40		 0.75 0.70 -0.70 1.30 -0.54 0.101
54 WE 8.04 31 Dec '21 8 8.00
8.00		 P
C		 0.993
0.908		 2
8		 0.40
0.30		 0.70 7.50
8.50		 P
C		 1.029
0.771		 56
69		 0.30
0.25		 0.55 0.15 -0.15 0.35 -0.43 0.100
55 GREE 19.65 18 Feb '22 57 20.00
20.00		 P
C		 1.104
1.143		 32
16		 3.40
3.00		 6.40 17.50
22.50		 P
C		 1.045
1.102		 47
167		 2.35
2.50		 4.85 1.55 -1.55 0.95 -1.63 0.100
56 APT 5.84 7 Jan '22 15 6.00
6.00		 P
C		 0.783
0.783		 1
120		 0.42
0.20		 0.62 5.50
6.50		 P
C		 0.750
0.717		 1
10		 0.27
0.15		 0.42 0.20 -0.20 0.30 -0.67 0.099
57 HUT 8.75 14 Jan '22 22 9.00
9.00		 P
C		 1.178
1.195		 24
172		 1.04
0.88		 1.92 8.50
9.50		 P
C		 1.068
1.206		 55
148		 0.98
0.75		 1.73 0.19 -0.19 0.31 -0.61 0.099
58 GWH 13.50 21 Jan '22 29 14.00
14.00		 P
C		 0.886
0.515		 10
45		 1.40
0.45		 1.85 12.50
14.50		 P
C		 0.775
0.529		 25
2		 0.75
0.50		 1.25 0.60 -0.60 0.90 -0.67 0.097
59 BKKT 10.00 7 Jan '22 15 10.50
10.50		 P
C		 1.402
1.371		 2
509		 1.25
0.80		 2.05 10.00
11.00		 P
C		 1.277
1.399		 189
195		 1.10
0.80		 1.90 0.15 -0.15 0.35 -0.43 0.096
60 ALLK 10.45 21 Jan '22 29 10.00
10.00		 P
C		 1.660
1.683		 3,418
6,290		 1.65
2.10		 3.75 7.50
15.00		 P
C		 1.309
1.942		 7,220
3,849		 0.35
1.05		 1.40 2.35 -2.35 2.65 -0.89 0.093
61 SLI 8.95 18 Feb '22 57 10.00
10.00		 P
C		 1.152
1.031		 7
47		 2.10
1.00		 3.10 7.50
12.50		 P
C		 1.054
1.036		 20
4		 0.85
0.55		 1.40 1.70 -1.70 0.80 -2.12 0.093
62 RAD 13.96 7 Jan '22 15 14.00
14.00		 P
C		 0.562
0.557		 10
263		 0.60
0.57		 1.17 13.50
14.50		 P
C		 0.467
0.560		 3
23		 0.48
0.45		 0.93 0.24 -0.24 0.26 -0.92 0.092
63 ATER 4.53 21 Jan '22 29 5.00
5.00		 P
C		 1.354
1.157		 24
184		 0.85
0.40		 1.25 4.00
5.50		 P
C		 1.210
1.211		 113
97		 0.40
0.40		 0.80 0.45 -0.45 0.55 -0.82 0.091
64 GRWG 13.60 31 Dec '21 8 13.50
13.50		 P
C		 0.730
0.604		 38
49		 0.44
0.48		 0.92 13.00
14.00		 P
C		 0.599
0.646		 192
165		 0.33
0.40		 0.73 0.19 -0.19 0.31 -0.61 0.089
65 ARVL 7.99 31 Dec '21 8 8.00
8.00		 P
C		 0.689
0.858		 5
1,042		 0.30
0.25		 0.55 7.50
8.50		 P
C		 0.745
0.713		 9
374		 0.20
0.25		 0.45 0.10 -0.10 0.40 -0.25 0.089
66 TLRY 7.84 7 Jan '22 15 8.00
8.00		 P
C		 0.878
0.775		 90
686		 0.55
0.39		 0.94 7.50
8.50		 P
C		 0.768
0.797		 110
936		 0.34
0.27		 0.61 0.33 -0.33 0.17 -1.94 0.088
67 SD 10.69 14 Apr '22 112 10.00
10.00		 P
C		 0.728
0.832		 20
13		 1.25
2.00		 3.25 7.50
12.50		 P
C		 0.726
0.746		 20
10		 0.55
1.25		 1.80 1.45 -1.45 1.05 -1.38 0.088
68 GGPI 11.55 18 Mar '22 85 12.50
12.50		 P
C		 0.767
0.765		 1
38		 2.25
1.30		 3.55 10.00
15.00		 P
C		 0.578
0.866		 1
366		 0.65
0.90		 1.55 2.00 -2.00 0.50 -4.00 0.087
69 VIXY 16.50 31 Dec '21 8 17.00
17.00		 P
C		 0.731
0.678		 23
167		 0.85
0.40		 1.25 16.50
17.50		 P
C		 0.590
0.732		 1
11		 0.65
0.40		 1.05 0.20 -0.20 0.30 -0.67 0.087
70 SDIG 12.00 21 Jan '22 29 12.50
12.50		 P
C		 1.418
1.395		 10
106		 1.95
1.50		 3.45 10.00
15.00		 P
C		 1.402
1.324		 13
115		 1.00
1.00		 2.00 1.45 -1.45 1.05 -1.38 0.087
71 PHUN 3.06 21 Jan '22 29 3.50
3.50		 P
C		 1.365
1.187		 7
46		 0.65
0.20		 0.85 2.50
4.00		 P
C		 1.172
1.293		 2
17		 0.20
0.20		 0.40 0.45 -0.45 0.55 -0.82 0.086
72 CGC 9.62 28 Jan '22 36 10.00
10.00		 P
C		 0.806
0.715		 9
26		 1.04
0.51		 1.55 9.50
10.50		 P
C		 0.718
0.718		 21
15		 0.85
0.63		 1.48 0.07 -0.07 0.43 -0.16 0.085
73 HUT 8.75 28 Jan '22 36 9.00
9.00		 P
C		 1.104
1.195		 5
118		 1.32
1.07		 2.39 8.50
9.50		 P
C		 1.079
1.135		 1
9		 1.20
1.10		 2.30 0.09 -0.09 0.41 -0.22 0.084
74 ANY 3.54 21 Jan '22 29 3.50
3.50		 P
C		 1.244
1.154		 1
22		 0.41
0.45		 0.86 3.00
4.00		 P
C		 1.200
1.114		 20
629		 0.24
0.30		 0.54 0.32 -0.32 0.18 -1.78 0.084
75 ATER 4.53 21 Jan '22 29 5.00
5.00		 P
C		 1.354
1.157		 24
184		 0.85
0.40		 1.25 4.50
5.50		 P
C		 1.217
1.211		 16
97		 0.70
0.40		 1.10 0.15 -0.15 0.35 -0.43 0.084
76 SKLZ 8.51 7 Jan '22 15 8.50
8.50		 P
C		 0.808
0.793		 11
128		 0.50
0.50		 1.00 8.00
9.00		 P
C		 0.724
0.794		 16
149		 0.30
0.40		 0.70 0.30 -0.30 0.20 -1.50 0.083
77 XXII 3.05 14 Apr '22 112 4.00
4.00		 P
C		 1.215
1.252		 105
564		 1.45
0.50		 1.95 2.00
5.00		 P
C		 1.119
1.266		 124
362		 0.35
0.40		 0.75 1.20 -1.20 0.80 -1.50 0.082
78 SBSW 12.83 18 Mar '22 85 15.00
15.00		 P
C		 0.706
0.476		 4
27		 2.90
0.45		 3.35 12.50
17.50		 P
C		 0.601
0.501		 10
52		 1.45
0.20		 1.65 1.70 -1.70 0.80 -2.13 0.081
79 UVXY 14.16 21 Jan '22 29 14.50
14.50		 P
C		 1.321
1.314		 95
183		 2.16
1.90		 4.06 13.50
15.00		 P
C		 1.183
1.372		 32
2,339		 1.68
1.91		 3.59 0.47 -0.47 0.53 -0.89 0.080
80 NEGG 10.98 31 Dec '21 8 11.00
11.00		 P
C		 1.172
1.018		 22
28		 0.54
0.61		 1.15 10.00
11.50		 P
C		 1.120
0.992		 165
101		 0.32
0.52		 0.84 0.31 -0.31 0.69 -0.45 0.079
81 BTU 10.58 21 Jan '22 29 10.00
10.00		 P
C		 0.798
0.852		 139
108		 0.65
1.20		 1.85 9.00
12.00		 P
C		 0.759
0.812		 16
144		 0.35
0.50		 0.85 1.00 -1.00 1.00 -1.00 0.078
82 CGC 9.62 28 Jan '22 36 10.00
10.00		 P
C		 0.806
0.715		 9
26		 1.04
0.51		 1.55 9.00
10.50		 P
C		 0.725
0.718		 45
15		 0.60
0.63		 1.23 0.32 -0.32 0.68 -0.47 0.078
83 MARA 38.13 7 Jan '22 15 39.00
39.00		 P
C		 1.150
1.179		 42
492		 3.70
3.00		 6.70 37.00
40.00		 P
C		 1.100
1.151		 136
2,276		 2.98
2.80		 5.78 0.92 -0.92 1.08 -0.85 0.078
84 SPXS 16.86 14 Apr '22 112 17.00
17.00		 P
C		 0.604
0.574		 5
142		 2.26
2.03		 4.29 15.00
18.00		 P
C		 0.492
0.609		 10
317		 1.04
1.85		 2.89 1.40 -1.40 0.60 -2.33 0.077
85 WOOF 19.69 31 Dec '21 8 19.50
19.50		 P
C		 0.445
0.388		 15
2		 0.30
0.45		 0.75 19.00
20.00		 P
C		 0.382
0.373		 20
72		 0.20
0.35		 0.55 0.20 -0.20 0.30 -0.67 0.077
86 PROG 2.23 18 Feb '22 57 2.00
2.00		 P
C		 1.705
1.481		 6
91		 0.40
0.55		 0.95 1.50
3.00		 P
C		 1.571
1.539		 2
288		 0.20
0.35		 0.55 0.40 -0.40 0.60 -0.67 0.076
87 NKLA 11.09 7 Jan '22 15 11.50
11.50		 P
C		 1.088
1.132		 417
1,383		 1.16
0.77		 1.93 10.50
12.00		 P
C		 1.002
1.142		 518
1,208		 0.68
0.71		 1.39 0.54 -0.54 0.46 -1.17 0.076
88 BKKT 10.00 14 Jan '22 22 10.00
10.00		 P
C		 1.489
1.281		 8
50		 1.15
1.10		 2.25 9.00
11.00		 P
C		 1.307
1.388		 2
6		 0.90
1.10		 2.00 0.25 -0.25 0.75 -0.33 0.075
89 LWLG 16.67 21 Jan '22 29 15.00
15.00		 P
C		 1.114
1.198		 25
3		 1.15
2.75		 3.90 12.50
17.50		 P
C		 1.172
1.065		 14
23		 0.55
1.75		 2.30 1.60 -1.60 0.90 -1.78 0.075
90 ALLK 10.45 18 Feb '22 57 10.00
10.00		 P
C		 1.605
1.595		 1,000
678		 2.25
2.70		 4.95 7.50
12.50		 P
C		 1.346
1.779		 4,510
352		 0.80
2.30		 3.10 1.85 -1.85 0.65 -2.85 0.075
91 VXX 20.20 31 Dec '21 8 20.50
20.50		 P
C		 0.633
0.641		 1,807
2,407		 0.89
0.59		 1.48 19.50
21.00		 P
C		 0.518
0.682		 4,051
4,825		 0.35
0.52		 0.87 0.61 -0.61 0.39 -1.56 0.075
92 PL 7.11 21 Jan '22 29 7.50
7.50		 P
C		 1.290
1.327		 123
941		 1.20
0.85		 2.05 5.00
10.00		 P
C		 1.108
1.435		 391
1,016		 0.15
0.40		 0.55 1.50 -1.50 1.00 -1.50 0.074
93 EDU 2.05 20 Jan '23 393 2.00
2.00		 P
C		 0.924
0.895		 20
51		 0.60
0.60		 1.20 1.50
2.50		 P
C		 0.827
0.918		 1
2		 0.40
0.70		 1.10 0.10 -0.10 0.40 -0.25 0.074
94 XL 3.81 18 Feb '22 57 4.00
4.00		 P
C		 0.981
0.998		 14
455		 0.65
0.45		 1.10 3.00
5.00		 P
C		 0.951
0.955		 8
135		 0.25
0.25		 0.50 0.60 -0.60 0.40 -1.50 0.073
95 PRTY 5.64 14 Apr '22 112 6.00
6.00		 P
C		 0.832
0.840		 20
20		 1.20
0.80		 2.00 5.00
7.00		 P
C		 0.803
0.796		 10
204		 0.70
0.60		 1.30 0.70 -0.70 0.30 -2.33 0.073
96 WKHS 5.18 7 Jan '22 15 5.00
5.00		 P
C		 0.933
0.982		 85
55		 0.25
0.48		 0.73 4.50
5.50		 P
C		 0.964
0.878		 117
329		 0.14
0.28		 0.42 0.31 -0.31 0.19 -1.63 0.072
97 PLTR 18.93 4 Feb '22 43 19.00
19.00		 P
C		 0.517
0.565		 108
34		 1.25
1.23		 2.48 18.50
19.50		 P
C		 0.478
0.532		 1
5		 1.19
1.25		 2.44 0.04 -0.04 0.46 -0.09 0.072
98 BTBT 7.23 21 Jan '22 29 7.00
7.00		 P
C		 1.398
0.977		 3
44		 0.90
0.75		 1.65 6.50
7.50		 P
C		 1.301
1.003		 7
217		 0.75
0.75		 1.50 0.15 -0.15 0.35 -0.43 0.071
99 SENS 2.95 21 Jan '22 29 3.00
3.00		 P
C		 1.215
1.048		 81
496		 0.40
0.30		 0.70 2.50
3.50		 P
C		 1.112
1.082		 137
1,757		 0.20
0.20		 0.40 0.30 -0.30 0.20 -1.50 0.070
100 TLRY 7.84 14 Jan '22 22 8.00
8.00		 P
C		 0.966
0.959		 26
217		 0.69
0.63		 1.32 7.50
8.50		 P
C		 0.916
0.939		 56
63		 0.54
0.50		 1.04 0.28 -0.28 0.22 -1.27 0.070
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.