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 August 27, 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 ANY 5.22 17 Sep '21 21 6.00
6.00
P
C
2.809
2.417
47
3,257
1.75
0.90
2.65 4.00
7.00
P
C
2.226
2.474
169
2,074
0.50
0.75
1.25 1.40 -1.40 0.60 -2.33 0.525
2 ORPH 5.33 17 Sep '21 21 7.50
7.50
P
C
1.803
1.791
27
1,226
2.40
0.30
2.70 5.00
10.00
P
C
1.387
1.900
99
260
0.55
0.15
0.70 2.00 -2.00 0.50 -4.00 0.307
3 CEMI 2.99 15 Oct '21 49 5.00
5.00
P
C
2.003
1.905
9
985
2.30
0.30
2.60 2.50
7.50
P
C
1.419
2.188
70
118
0.40
0.25
0.65 1.95 -1.95 0.55 -3.55 0.302
4 BBIG 5.30 17 Sep '21 21 5.50
5.50
P
C
3.012
2.601
491
29,068
1.60
1.20
2.80 4.50
6.00
P
C
2.683
2.630
7,676
41,679
0.90
1.10
2.00 0.80 -0.80 0.20 -4.00 0.300
5 ANY 5.22 17 Sep '21 21 6.00
6.00
P
C
2.809
2.417
47
3,257
1.75
0.90
2.65 5.00
7.00
P
C
2.463
2.474
104
2,074
1.15
0.75
1.90 0.75 -0.75 0.25 -3.00 0.288
6 RDHL 7.76 15 Oct '21 49 7.50
7.50
P
C
1.664
1.532
6
101
1.50
1.50
3.00 5.00
10.00
P
C
1.375
1.565
272
104
0.40
1.10
1.50 1.50 -1.50 1.00 -1.50 0.257
7 CEMI 2.99 19 Nov '21 84 5.00
5.00
P
C
1.712
1.684
16
254
2.45
0.45
2.90 2.50
7.50
P
C
1.418
1.728
182
29
0.55
0.30
0.85 2.05 -2.05 0.45 -4.56 0.250
8 SGOC 9.19 17 Sep '21 21 10.00
10.00
P
C
2.861
2.612
424
3,330
2.90
1.95
4.85 5.00
12.50
P
C
2.501
2.769
1,206
2,858
0.35
1.50
1.85 3.00 -3.00 2.00 -1.50 0.204
9 BHP 66.58 17 Sep '21 21 67.50
67.50
P
C
0.739
0.134
62
381
5.00
0.45
5.45 62.50
70.00
P
C
0.508
0.163
120
183
1.60
0.15
1.75 3.70 -3.70 1.30 -2.85 0.202
10 BBIG 5.30 15 Oct '21 49 5.50
5.50
P
C
2.454
1.911
71
8,520
1.90
1.35
3.25 4.50
6.00
P
C
2.272
1.918
348
14,135
1.30
1.25
2.55 0.70 -0.70 0.30 -2.33 0.175
11 BB 11.30 8 Oct '21 42 11.00
11.00
P
C
1.009
0.975
2
46
1.22
1.52
2.74 10.50
12.00
P
C
0.921
0.893
53
30
1.15
1.25
2.40 0.34 -0.34 0.66 -0.52 0.170
12 VLTA 8.92 15 Oct '21 49 9.00
9.00
P
C
1.052
0.565
164
72
1.35
0.55
1.90 7.50
10.00
P
C
0.892
0.561
67
37
0.60
0.45
1.05 0.85 -0.85 0.65 -1.31 0.166
13 MRIN 6.92 15 Oct '21 49 7.50
7.50
P
C
2.058
1.763
145
789
2.40
1.45
3.85 5.00
10.00
P
C
1.793
1.864
446
1,195
0.80
1.05
1.85 2.00 -2.00 0.50 -4.00 0.164
14 EDU 2.00 20 Jan '23 511 2.00
2.00
P
C
0.951
1.126
174
72
0.80
0.90
1.70 1.50
2.50
P
C
0.854
1.064
188
125
0.55
0.85
1.40 0.30 -0.30 0.20 -1.50 0.158
15 BTCM 8.13 17 Sep '21 21 10.00
10.00
P
C
2.088
1.309
2
1,969
2.75
0.40
3.15 7.50
12.50
P
C
1.725
1.515
76
518
1.00
0.30
1.30 1.85 -1.85 0.65 -2.85 0.157
16 MOXC 7.85 15 Oct '21 49 10.00
10.00
P
C
1.819
1.731
7
15
3.50
1.10
4.60 5.00
12.50
P
C
1.758
1.636
21
33
0.65
0.80
1.45 3.15 -3.15 1.85 -1.70 0.156
17 MOXC 7.85 15 Oct '21 49 10.00
10.00
P
C
1.819
1.731
7
15
3.50
1.10
4.60 7.50
12.50
P
C
1.760
1.636
9
33
1.95
0.80
2.75 1.85 -1.85 0.65 -2.85 0.155
18 ORPH 5.33 15 Oct '21 49 7.50
7.50
P
C
1.602
1.595
1
167
2.55
0.60
3.15 5.00
10.00
P
C
1.361
1.683
145
49
0.95
0.40
1.35 1.80 -1.80 0.70 -2.57 0.154
19 EYES 3.78 19 Nov '21 84 5.00
5.00
P
C
1.284
1.206
26
31
1.70
0.45
2.15 2.50
7.50
P
C
1.035
1.307
40
28
0.25
0.25
0.50 1.65 -1.65 0.85 -1.94 0.148
20 MMAT 4.13 17 Sep '21 21 5.00
5.00
P
C
2.009
1.945
284
17,671
1.35
0.45
1.80 3.00
6.00
P
C
1.699
2.107
2,647
8,406
0.20
0.35
0.55 1.25 -1.25 0.75 -1.67 0.148
21 QYLD 22.96 18 Feb '22 175 22.00
22.00
P
C
0.158
0.197
10
40
0.55
0.85
1.40 21.00
23.00
P
C
0.172
0.038
8
94
0.45
0.25
0.70 0.70 -0.70 0.30 -2.33 0.145
22 DLPN 13.90 17 Sep '21 21 15.00
15.00
P
C
1.343
1.283
34
2,274
2.35
1.20
3.55 10.00
17.50
P
C
1.134
1.348
279
328
0.20
0.75
0.95 2.60 -2.60 2.40 -1.08 0.144
23 TTCF 20.10 17 Sep '21 21 22.50
22.50
P
C
1.296
0.704
220
3,667
3.90
0.50
4.40 17.50
25.00
P
C
0.994
0.865
340
7,206
0.80
0.40
1.20 3.20 -3.20 1.80 -1.78 0.140
24 VISL 2.07 15 Oct '21 49 2.50
2.50
P
C
1.207
1.224
2
60
0.55
0.20
0.75 2.00
3.00
P
C
1.096
1.200
3
6
0.35
0.15
0.50 0.25 -0.25 0.25 -1.00 0.135
25 RDHL 7.76 15 Oct '21 49 7.50
7.50
P
C
1.664
1.532
6
101
1.50
1.50
3.00 5.00
12.50
P
C
1.375
1.688
272
3
0.40
0.80
1.20 1.80 -1.80 3.20 -0.56 0.133
26 SUNW 7.58 15 Oct '21 49 10.00
10.00
P
C
1.174
1.032
2
28
2.85
0.35
3.20 7.50
12.50
P
C
1.040
1.036
2
44
1.20
0.20
1.40 1.80 -1.80 0.70 -2.57 0.129
27 SOL 6.95 3 Sep '21 7 7.00
7.00
P
C
1.103
1.038
12
61
0.40
0.35
0.75 6.50
7.50
P
C
1.034
0.978
29
219
0.25
0.20
0.45 0.30 -0.30 0.20 -1.50 0.128
28 NCTY 14.99 17 Sep '21 21 12.50
12.50
P
C
1.514
1.536
48
18
0.90
3.20
4.10 10.00
15.00
P
C
1.484
1.439
98
310
0.30
2.15
2.45 1.65 -1.65 0.85 -1.94 0.127
29 HUT 7.74 15 Oct '21 49 10.00
10.00
P
C
1.501
1.483
4
4,428
3.15
0.93
4.08 5.00
12.50
P
C
1.303
1.554
2,305
3,795
0.29
0.65
0.94 3.14 -3.14 1.86 -1.69 0.127
30 REKR 10.24 17 Sep '21 21 12.50
12.50
P
C
1.828
1.917
20
802
3.20
1.05
4.25 10.00
15.00
P
C
1.629
1.990
415
1,076
1.60
0.80
2.40 1.85 -1.85 0.65 -2.85 0.126
31 JDST 11.59 3 Sep '21 7 12.00
12.00
P
C
0.765
0.684
314
237
0.60
0.20
0.80 11.50
12.50
P
C
0.617
0.710
28
48
0.40
0.20
0.60 0.20 -0.20 0.30 -0.67 0.122
32 SOAC 9.97 17 Sep '21 21 10.00
10.00
P
C
1.830
0.907
817
1,803
1.70
0.60
2.30 7.50
12.50
P
C
1.412
1.208
859
3,698
0.35
0.45
0.80 1.50 -1.50 1.00 -1.50 0.117
33 GOEV 7.36 24 Sep '21 28 7.50
7.50
P
C
0.827
0.753
1
2
0.70
0.50
1.20 7.00
8.00
P
C
0.722
0.743
61
4
0.50
0.40
0.90 0.30 -0.30 0.20 -1.50 0.116
34 SOXS 6.22 18 Feb '22 175 7.00
7.00
P
C
0.939
0.838
2
12
2.05
1.05
3.10 5.00
8.00
P
C
0.797
0.865
2
2
0.75
1.00
1.75 1.35 -1.35 0.65 -2.08 0.115
35 VVOS 5.28 15 Oct '21 49 7.50
7.50
P
C
1.386
1.232
11
38
2.50
0.25
2.75 5.00
10.00
P
C
1.185
1.320
61
9
0.90
0.25
1.15 1.60 -1.60 0.90 -1.78 0.113
36 AEMD 3.98 15 Oct '21 49 5.00
5.00
P
C
1.548
1.643
6
72
1.55
0.55
2.10 2.50
7.50
P
C
1.475
1.607
339
174
0.20
0.35
0.55 1.55 -1.55 0.95 -1.63 0.109
37 BB 11.30 24 Sep '21 28 11.50
11.50
P
C
1.034
1.034
30
414
1.33
1.11
2.44 10.50
12.00
P
C
0.946
1.014
18
330
0.80
1.01
1.81 0.63 -0.63 0.37 -1.70 0.108
38 VIPS 14.43 10 Sep '21 14 14.00
14.00
P
C
0.672
0.607
2
5
0.40
0.85
1.25 13.50
14.50
P
C
0.609
0.562
40
2
0.35
0.65
1.00 0.25 -0.25 0.25 -1.00 0.107
39 GWAC 10.50 17 Sep '21 21 12.50
12.50
P
C
1.470
0.871
6
1,880
2.60
0.25
2.85 10.00
15.00
P
C
1.054
1.181
498
440
0.85
0.20
1.05 1.80 -1.80 0.70 -2.57 0.107
40 ATER 6.08 19 Nov '21 84 7.50
7.50
P
C
2.074
2.047
36
289
3.20
1.75
4.95 5.00
10.00
P
C
1.848
2.167
33
615
1.45
1.65
3.10 1.85 -1.85 0.65 -2.85 0.105
41 NCTY 14.99 17 Sep '21 21 12.50
12.50
P
C
1.514
1.536
48
18
0.90
3.20
4.10 10.00
17.50
P
C
1.484
1.462
98
272
0.30
1.30
1.60 2.50 -2.50 2.50 -1.00 0.104
42 ATOS 3.73 21 Jan '22 147 3.50
3.50
P
C
1.188
1.152
10
8
0.90
1.10
2.00 3.00
4.50
P
C
1.139
1.098
200
2
0.65
0.85
1.50 0.50 -0.50 0.50 -1.00 0.102
43 PAYA 10.15 17 Sep '21 21 12.50
12.50
P
C
1.609
1.581
40
10,619
3.00
0.70
3.70 7.50
15.00
P
C
1.224
1.867
9
3,431
0.35
0.60
0.95 2.75 -2.75 2.25 -1.22 0.099
44 BHP 66.58 17 Sep '21 21 67.50
67.50
P
C
0.739
0.134
62
381
5.00
0.45
5.45 65.00
70.00
P
C
0.612
0.163
95
183
3.20
0.15
3.35 2.10 -2.10 0.40 -5.25 0.098
45 BB 11.30 8 Oct '21 42 11.00
11.00
P
C
1.009
0.975
2
46
1.22
1.52
2.74 10.50
11.50
P
C
0.921
0.969
53
33
1.15
1.59
2.74 (0.00)  0 0.50  0 0.095
46 SOXS 6.22 19 Nov '21 84 7.00
7.00
P
C
0.870
0.789
2
23
1.45
0.60
2.05 5.00
8.00
P
C
0.713
0.853
1
7
0.35
0.55
0.90 1.15 -1.15 0.85 -1.35 0.093
47 TTCF 20.10 15 Oct '21 49 22.50
22.50
P
C
1.191
0.608
4
602
4.90
0.85
5.75 17.50
25.00
P
C
1.021
0.687
170
643
1.70
0.65
2.35 3.40 -3.40 1.60 -2.13 0.091
48 IpA 7.59 17 Sep '21 21 10.00
10.00
P
C
1.952
1.907
1
2,389
3.00
0.65
3.65 7.50
12.50
P
C
1.701
2.067
54
102
1.25
0.40
1.65 2.00 -2.00 0.50 -4.00 0.091
49 BHP 66.58 17 Sep '21 21 65.00
65.00
P
C
0.612
0.121
95
361
3.00
1.70
4.70 62.50
67.50
P
C
0.508
0.134
120
381
1.60
0.50
2.10 2.60 -2.60 -0.10 26.00 0.091
50 ATER 6.08 19 Nov '21 84 7.50
7.50
P
C
2.074
2.047
36
289
3.20
1.75
4.95 5.50
10.00
P
C
1.864
2.167
1
615
1.95
1.65
3.60 1.35 -1.35 1.15 -1.17 0.089
51 SRTY 8.93 21 Jan '22 147 9.00
9.00
P
C
0.729
0.726
382
840
1.60
1.55
3.15 7.00
10.00
P
C
0.618
0.752
1
8
0.55
1.40
1.95 1.20 -1.20 0.80 -1.50 0.085
52 MMAT 4.13 15 Oct '21 49 4.00
4.00
P
C
1.691
1.550
411
2,088
0.90
0.95
1.85 3.00
5.00
P
C
1.549
1.606
213
3,825
0.40
0.70
1.10 0.75 -0.75 0.25 -3.00 0.085
53 VIPS 14.43 10 Sep '21 14 14.00
14.00
P
C
0.672
0.607
2
5
0.40
0.85
1.25 13.50
15.00
P
C
0.609
0.585
40
71
0.35
0.45
0.80 0.45 -0.45 0.55 -0.82 0.084
54 ATOS 3.73 21 Jan '22 147 3.50
3.50
P
C
1.188
1.152
10
8
0.90
1.10
2.00 3.00
4.00
P
C
1.139
1.116
200
79
0.65
1.00
1.65 0.35 -0.35 0.15 -2.33 0.084
55 RDHL 7.76 15 Oct '21 49 10.00
10.00
P
C
1.583
1.565
1
104
3.20
1.00
4.20 5.00
12.50
P
C
1.375
1.688
272
3
0.40
0.80
1.20 3.00 -3.00 2.00 -1.50 0.084
56 HUT 7.74 15 Oct '21 49 10.00
10.00
P
C
1.501
1.483
4
4,428
3.15
0.93
4.08 7.50
12.50
P
C
1.349
1.554
189
3,795
1.58
0.65
2.23 1.85 -1.85 0.65 -2.85 0.081
57 EDU 2.00 20 Jan '23 511 2.00
2.00
P
C
0.951
1.126
174
72
0.80
0.90
1.70 1.50
3.00
P
C
0.854
1.142
188
148
0.55
0.85
1.40 0.30 -0.30 0.70 -0.43 0.080
58 PAYA 10.15 15 Oct '21 49 12.50
12.50
P
C
1.264
1.332
2
3,040
3.30
1.10
4.40 7.50
15.00
P
C
1.040
1.477
238
2,028
0.45
1.00
1.45 2.95 -2.95 2.05 -1.44 0.079
59 VNET 17.85 17 Sep '21 21 17.00
17.00
P
C
0.769
0.800
150
7
0.80
1.65
2.45 16.00
18.00
P
C
0.776
0.714
7
93
0.65
1.30
1.95 0.50 -0.50 0.50 -1.00 0.079
60 DIDI 8.22 17 Sep '21 21 8.00
8.00
P
C
1.008
0.936
59
1,862
0.65
0.80
1.45 7.50
9.00
P
C
0.951
0.915
393
338
0.45
0.45
0.90 0.55 -0.55 0.45 -1.22 0.078
61 CLR 38.43 3 Sep '21 7 38.00
38.00
P
C
0.474
0.532
162
63
0.75
1.20
1.95 37.50
39.00
P
C
0.475
0.453
1
113
0.75
0.95
1.70 0.25 -0.25 0.75 -0.33 0.077
62 YANG 18.32 17 Sep '21 21 19.00
19.00
P
C
0.876
0.850
1
13
1.85
1.10
2.95 17.00
20.00
P
C
0.774
0.876
2
46
0.85
0.95
1.80 1.15 -1.15 0.85 -1.35 0.077
63 DLPN 13.90 15 Oct '21 49 15.00
15.00
P
C
1.229
1.175
1
130
3.00
1.75
4.75 10.00
17.50
P
C
1.123
1.205
2
29
0.65
1.40
2.05 2.70 -2.70 2.30 -1.17 0.076
64 DIDI 8.22 17 Sep '21 21 8.50
8.50
P
C
0.974
0.967
16
133
0.90
0.60
1.50 7.50
9.00
P
C
0.951
0.915
393
338
0.45
0.45
0.90 0.60 -0.60 0.40 -1.50 0.076
65 ASTS 10.99 15 Oct '21 49 12.50
12.50
P
C
1.022
0.965
7
560
2.45
0.95
3.40 7.50
15.00
P
C
0.899
1.013
41
206
0.20
0.60
0.80 2.60 -2.60 2.40 -1.08 0.076
66 REKR 10.24 17 Sep '21 21 12.50
12.50
P
C
1.828
1.917
20
802
3.20
1.05
4.25 7.50
15.00
P
C
1.680
1.990
35
1,076
0.50
0.80
1.30 2.95 -2.95 2.05 -1.44 0.075
67 SRTY 8.93 19 Nov '21 84 9.00
9.00
P
C
0.712
0.688
5
6
1.20
1.10
2.30 7.00
10.00
P
C
0.575
0.749
1
161
0.30
0.95
1.25 1.05 -1.05 0.95 -1.11 0.075
68 BNGO 5.88 18 Feb '22 175 5.00
5.00
P
C
0.919
1.006
50
8
0.92
1.71
2.63 4.00
7.00
P
C
0.917
0.934
38
6
0.55
1.27
1.82 0.81 -0.81 1.19 -0.68 0.074
69 BB 11.30 24 Sep '21 28 11.50
11.50
P
C
1.034
1.034
30
414
1.33
1.11
2.44 11.00
12.00
P
C
0.980
1.014
4
330
1.07
1.01
2.08 0.36 -0.36 0.14 -2.57 0.073
70 KC 28.89 17 Sep '21 21 25.00
25.00
P
C
0.736
0.741
311
20
0.50
4.30
4.80 22.50
30.00
P
C
0.754
0.651
280
161
0.25
1.45
1.70 3.10 -3.10 1.90 -1.63 0.073
71 BTBT 12.46 15 Oct '21 49 12.50
12.50
P
C
1.786
1.699
29
3,251
3.00
3.00
6.00 10.00
15.00
P
C
1.659
1.752
47
218
1.75
2.40
4.15 1.85 -1.85 0.65 -2.85 0.073
72 SPXS 20.49 15 Oct '21 49 21.00
21.00
P
C
0.462
0.425
213
453
1.57
1.04
2.61 19.00
22.00
P
C
0.344
0.472
8
339
0.46
0.87
1.33 1.28 -1.28 0.72 -1.78 0.072
73 TAL 4.80 15 Oct '21 49 5.00
5.00
P
C
1.321
1.335
51
88
0.95
0.80
1.75 4.00
5.50
P
C
1.254
1.331
527
105
0.50
0.70
1.20 0.55 -0.55 0.45 -1.22 0.071
74 NCTY 14.99 15 Oct '21 49 12.50
12.50
P
C
1.466
1.402
10
4
1.75
4.00
5.75 10.00
15.00
P
C
1.435
1.362
12
39
0.90
3.10
4.00 1.75 -1.75 0.75 -2.33 0.070
75 ASO 42.19 17 Sep '21 21 43.00
43.00
P
C
0.655
0.655
22
173
2.85
2.05
4.90 42.00
44.00
P
C
0.620
0.620
143
255
2.50
1.90
4.40 0.50 -0.50 0.50 -1.00 0.070
76 GPRO 10.03 24 Sep '21 28 10.50
10.50
P
C
0.544
0.460
5
15
0.77
0.28
1.05 10.00
11.00
P
C
0.457
0.479
2
3
0.62
0.22
0.84 0.21 -0.21 0.29 -0.72 0.069
77 CCJ 17.80 10 Sep '21 14 17.50
17.50
P
C
0.426
0.471
118
9
0.38
0.71
1.09 17.00
18.00
P
C
0.418
0.411
3
19
0.28
0.52
0.80 0.29 -0.29 0.21 -1.38 0.069
78 CLOV 8.61 1 Oct '21 35 9.00
9.00
P
C
1.048
1.038
3
199
1.16
0.88
2.04 8.00
9.50
P
C
0.974
1.043
249
49
0.74
0.79
1.53 0.51 -0.51 0.49 -1.04 0.068
79 SOS 2.67 20 Jan '23 511 2.50
2.50
P
C
1.134
1.059
1
40
1.11
1.26
2.37 2.00
3.00
P
C
1.067
1.058
2
61
0.98
1.26
2.24 0.13 -0.13 0.37 -0.35 0.068
80 FSR 14.04 10 Sep '21 14 14.00
14.00
P
C
0.639
0.557
6
136
0.59
0.60
1.19 13.50
14.50
P
C
0.570
0.559
36
101
0.42
0.44
0.86 0.33 -0.33 0.17 -1.94 0.067
81 OCUL 11.01 17 Sep '21 21 11.00
11.00
P
C
0.670
0.785
202
22
0.65
0.65
1.30 10.00
12.00
P
C
0.712
0.676
72
13
0.40
0.40
0.80 0.50 -0.50 0.50 -1.00 0.067
82 GPRO 10.03 10 Sep '21 14 10.00
10.00
P
C
0.434
0.466
3
68
0.30
0.31
0.61 9.50
10.50
P
C
0.432
0.402
11
222
0.14
0.16
0.30 0.31 -0.31 0.19 -1.63 0.067
83 MVIS 14.71 24 Sep '21 28 15.00
15.00
P
C
1.009
0.988
3
17
1.70
1.40
3.10 14.00
15.50
P
C
0.941
0.989
3
50
1.30
1.35
2.65 0.45 -0.45 0.55 -0.82 0.067
84 HYLN 8.98 24 Sep '21 28 8.50
8.50
P
C
0.752
0.763
6
1
0.46
0.79
1.25 8.00
9.00
P
C
0.753
0.696
2
5
0.35
0.74
1.09 0.16 -0.16 0.34 -0.47 0.066
85 ATIP 4.25 16 Dec '22 476 5.00
5.00
P
C
0.842
0.784
1
2
1.90
1.00
2.90 2.50
7.50
P
C
0.810
0.750
15
4
0.60
0.85
1.45 1.45 -1.45 1.05 -1.38 0.066
86 BB 11.30 3 Sep '21 7 11.50
11.50
P
C
1.009
0.993
612
8,170
0.72
0.52
1.24 10.50
12.00
P
C
0.865
1.072
904
8,384
0.22
0.40
0.62 0.62 -0.62 0.38 -1.63 0.066
87 BNGO 5.88 18 Feb '22 175 5.00
5.00
P
C
0.919
1.006
50
8
0.92
1.71
2.63 4.00
6.00
P
C
0.917
0.942
38
56
0.55
1.50
2.05 0.58 -0.58 0.42 -1.38 0.065
88 BTX 11.45 15 Oct '21 49 12.50
12.50
P
C
1.335
1.215
25
2
2.75
1.50
4.25 10.00
15.00
P
C
1.277
1.208
50
6
1.40
1.15
2.55 1.70 -1.70 0.80 -2.13 0.065
89 CWH 39.82 17 Sep '21 21 40.00
40.00
P
C
0.559
0.469
3
68
2.10
1.50
3.60 39.50
40.50
P
C
0.529
0.434
14
26
2.00
1.55
3.55 0.05 -0.05 0.45 -0.11 0.065
90 MMAT 4.13 17 Sep '21 21 5.00
5.00
P
C
2.009
1.945
284
17,671
1.35
0.45
1.80 4.00
6.00
P
C
1.782
2.107
3,052
8,406
0.65
0.35
1.00 0.80 -0.80 0.20 -4.00 0.064
91 BBIG 5.30 17 Sep '21 21 5.00
5.00
P
C
2.942
2.405
7,874
119,380
1.25
1.30
2.55 4.50
5.50
P
C
2.683
2.601
7,676
29,068
0.90
1.25
2.15 0.40 -0.40 0.10 -4.00 0.063
92 CARA 14.58 19 Nov '21 84 12.50
12.50
P
C
0.819
0.795
8
54
1.05
3.10
4.15 10.00
15.00
P
C
0.768
0.783
1
18
0.50
2.25
2.75 1.40 -1.40 1.10 -1.27 0.063
93 VXX 25.83 3 Sep '21 7 26.00
26.00
P
C
0.585
0.669
4,228
5,016
0.89
0.84
1.73 25.00
26.50
P
C
0.485
0.706
11,283
1,954
0.35
0.76
1.11 0.62 -0.62 0.38 -1.63 0.063
94 BBBY 28.33 17 Sep '21 21 28.50
28.50
P
C
0.653
0.638
42
256
1.75
1.51
3.26 27.50
29.00
P
C
0.592
0.637
33
145
1.43
1.46
2.89 0.37 -0.37 0.63 -0.59 0.062
95 FSR 14.04 24 Sep '21 28 14.00
14.00
P
C
0.718
0.718
1
28
0.96
0.97
1.93 13.50
15.00
P
C
0.710
0.663
9
127
0.86
0.69
1.55 0.38 -0.38 0.62 -0.61 0.062
96 BHP 66.58 17 Sep '21 21 65.00
65.00
P
C
0.612
0.121
95
361
3.00
1.70
4.70 62.50
70.00
P
C
0.508
0.163
120
183
1.60
0.15
1.75 2.95 -2.95 2.05 -1.44 0.062
97 HPE 15.42 17 Sep '21 21 15.00
15.00
P
C
0.385
0.323
12
61
0.35
0.65
1.00 14.50
15.50
P
C
0.377
0.270
13
25
0.25
0.50
0.75 0.25 -0.25 0.25 -1.00 0.061
98 RAD 17.05 10 Sep '21 14 17.00
17.00
P
C
0.470
0.575
1
10
0.53
0.65
1.18 16.50
17.50
P
C
0.479
0.505
2
9
0.47
0.53
1.00 0.18 -0.18 0.32 -0.56 0.061
99 BLNK 31.38 3 Sep '21 7 31.50
31.50
P
C
0.708
0.616
38
198
1.11
0.87
1.98 31.00
32.00
P
C
0.656
0.606
107
282
1.02
0.83
1.85 0.13 -0.13 0.37 -0.35 0.061
100 BBBY 28.33 17 Sep '21 21 28.50
28.50
P
C
0.653
0.638
42
256
1.75
1.51
3.26 28.00
29.00
P
C
0.594
0.637
51
145
1.64
1.46
3.10 0.16 -0.16 0.34 -0.47 0.061
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.