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 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
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.