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 December 23, 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 WATT 2.54 19 Feb '21 58 3.00
3.00
P
C
2.368
2.459
58
3,432
1.10
0.80
1.90 2.50
3.50
P
C
2.106
2.383
810
18,538
0.85
0.70
1.55 0.35 -0.35 0.15 -2.33 0.337
2 WATT 2.54 21 May '21 149 2.50
2.50
P
C
2.543
2.005
10
799
1.15
1.10
2.25 2.00
3.50
P
C
2.045
2.169
135
788
0.90
1.20
2.10 0.15 -0.15 0.85 -0.18 0.333
3 WATT 2.54 21 May '21 149 2.50
2.50
P
C
2.543
2.005
10
799
1.15
1.10
2.25 2.00
3.00
P
C
2.045
2.176
135
242
0.90
1.30
2.20 0.05 -0.05 0.45 -0.11 0.326
4 AMRS 5.60 15 Jan '21 23 6.00
6.00
P
C
1.579
1.535
89
3,355
1.00
0.65
1.65 5.00
7.00
P
C
1.305
1.503
221
1,313
0.65
0.50
1.15 0.50 -0.50 0.50 -1.00 0.307
5 AHT 2.58 18 Jun '21 177 5.00
5.00
P
C
1.955
1.968
30
318
3.10
0.75
3.85 2.50
7.50
P
C
1.763
1.888
123
84
1.15
0.65
1.80 2.05 -2.05 0.45 -4.56 0.272
6 WWR 5.51 19 Feb '21 58 7.50
7.50
P
C
2.057
1.988
5
940
3.10
1.10
4.20 2.50
10.00
P
C
1.716
2.067
29
163
0.20
0.85
1.05 3.15 -3.15 1.85 -1.70 0.263
7 WATT 2.54 19 Feb '21 58 3.00
3.00
P
C
2.368
2.459
58
3,432
1.10
0.80
1.90 2.00
3.50
P
C
2.181
2.383
580
18,538
0.60
0.70
1.30 0.60 -0.60 0.40 -1.50 0.262
8 IPOC 14.02 19 Feb '21 58 15.00
15.00
P
C
1.445
1.422
105
3,343
3.60
2.75
6.35 10.00
17.50
P
C
1.083
1.524
685
771
0.75
2.30
3.05 3.30 -3.30 1.70 -1.94 0.260
9 IDEX 2.18 20 Jan '23 758 2.50
2.50
P
C
1.754
1.674
3
105
1.85
1.55
3.40 1.50
3.00
P
C
1.603
1.570
1
102
1.20
1.65
2.85 0.55 -0.55 0.45 -1.22 0.255
10 IPOC 14.02 15 Jan '21 23 15.00
15.00
P
C
1.488
1.510
642
11,673
2.65
1.70
4.35 10.00
17.50
P
C
1.129
1.619
2,862
3,194
0.20
1.30
1.50 2.85 -2.85 2.15 -1.33 0.250
11 FTEK 4.93 19 Feb '21 58 5.00
5.00
P
C
1.913
1.657
52
173
1.35
1.15
2.50 4.00
6.00
P
C
1.695
1.633
18
340
0.85
0.95
1.80 0.70 -0.70 0.30 -2.33 0.242
12 WATT 2.54 15 Jan '21 23 3.00
3.00
P
C
2.558
2.499
59
6,162
0.80
0.45
1.25 2.00
3.50
P
C
2.236
2.581
2,814
2,641
0.30
0.40
0.70 0.55 -0.55 0.45 -1.22 0.240
13 SPI 8.60 15 Jan '21 23 10.00
10.00
P
C
1.739
1.336
54
2,119
2.15
0.65
2.80 7.50
12.50
P
C
1.419
1.416
376
519
0.70
0.30
1.00 1.80 -1.80 0.70 -2.57 0.239
14 SRAC 18.25 15 Jan '21 23 20.00
20.00
P
C
1.328
1.261
6
272
3.30
1.50
4.80 15.00
22.50
P
C
1.030
1.322
231
79
0.60
1.20
1.80 3.00 -3.00 2.00 -1.50 0.238
15 FTEK 4.93 19 Feb '21 58 5.00
5.00
P
C
1.913
1.657
52
173
1.35
1.15
2.50 3.00
6.00
P
C
1.721
1.633
27
340
0.40
0.95
1.35 1.15 -1.15 0.85 -1.35 0.216
16 IDEX 2.18 20 Jan '23 758 2.50
2.50
P
C
1.754
1.674
3
105
1.85
1.55
3.40 2.00
3.00
P
C
1.644
1.570
2
102
1.60
1.65
3.25 0.15 -0.15 0.35 -0.43 0.215
17 WISH 20.94 15 Jan '21 23 22.50
22.50
P
C
0.982
1.011
123
635
2.85
1.45
4.30 17.50
25.00
P
C
0.701
1.078
205
443
0.35
1.00
1.35 2.95 -2.95 2.05 -1.44 0.213
18 IDEX 2.18 15 Jan '21 23 2.50
2.50
P
C
1.906
1.791
439
6,158
0.60
0.25
0.85 2.00
3.00
P
C
1.649
1.847
818
2,603
0.30
0.20
0.50 0.35 -0.35 0.15 -2.33 0.201
19 NNDM 8.77 19 Feb '21 58 10.00
10.00
P
C
1.592
1.614
651
4,034
2.83
1.75
4.58 5.00
12.50
P
C
1.406
1.601
527
2,718
0.38
1.31
1.69 2.89 -2.89 2.11 -1.37 0.199
20 RYAM 6.32 19 Feb '21 58 7.50
7.50
P
C
1.072
1.001
20
69
1.65
0.50
2.15 5.00
10.00
P
C
0.957
0.928
6
1
0.45
0.20
0.65 1.50 -1.50 1.00 -1.50 0.188
21 WATT 2.54 15 Jan '21 23 3.00
3.00
P
C
2.558
2.499
59
6,162
0.80
0.45
1.25 2.50
3.50
P
C
2.289
2.581
983
2,641
0.60
0.40
1.00 0.25 -0.25 0.25 -1.00 0.187
22 PBF 7.22 15 Jan '21 23 7.00
7.00
P
C
1.078
0.964
58
79
0.50
0.70
1.20 6.00
8.00
P
C
0.917
0.939
11
228
0.20
0.45
0.65 0.55 -0.55 0.45 -1.22 0.186
23 GHIV 12.11 19 Feb '21 58 12.50
12.50
P
C
1.266
1.340
323
4,295
2.60
2.30
4.90 7.50
15.00
P
C
1.015
1.408
139
8,285
0.25
1.85
2.10 2.80 -2.80 2.20 -1.27 0.182
24 GOEV 19.40 15 Jan '21 23 20.00
20.00
P
C
1.707
1.603
354
2,073
3.60
2.80
6.40 15.00
22.50
P
C
1.455
1.675
557
679
0.90
2.25
3.15 3.25 -3.25 1.75 -1.86 0.180
25 IDEX 2.18 16 Apr '21 114 2.00
2.00
P
C
2.133
1.992
8
494
0.80
0.95
1.75 1.50
2.50
P
C
1.991
1.959
7
457
0.50
0.85
1.35 0.40 -0.40 0.10 -4.00 0.175
26 IDEX 2.18 16 Apr '21 114 2.00
2.00
P
C
2.133
1.992
8
494
0.80
0.95
1.75 1.50
3.00
P
C
1.991
1.963
7
554
0.50
0.75
1.25 0.50 -0.50 0.50 -1.00 0.171
27 AQB 10.21 18 Jun '21 177 12.50
12.50
P
C
1.702
1.667
10
49
5.90
3.80
9.70 7.50
15.00
P
C
1.569
1.632
34
28
2.50
3.40
5.90 3.80 -3.80 1.20 -3.17 0.168
28 DM 21.30 15 Jan '21 23 22.50
22.50
P
C
1.212
1.005
36
2,768
2.95
1.60
4.55 17.50
25.00
P
C
1.016
1.035
344
5,575
0.70
1.05
1.75 2.80 -2.80 2.20 -1.27 0.166
29 SRAC 18.25 15 Jan '21 23 17.50
17.50
P
C
1.277
1.180
84
618
1.75
2.35
4.10 15.00
20.00
P
C
1.030
1.261
231
272
0.60
1.80
2.40 1.70 -1.70 0.80 -2.12 0.165
30 WTRH 3.22 19 Feb '21 58 3.50
3.50
P
C
1.132
1.093
10
38
0.65
0.40
1.05 3.00
4.00
P
C
1.023
1.039
103
103
0.45
0.35
0.80 0.25 -0.25 0.25 -1.00 0.164
31 AQB 10.21 18 Jun '21 177 12.50
12.50
P
C
1.702
1.667
10
49
5.90
3.80
9.70 10.00
15.00
P
C
1.573
1.632
11
28
4.40
3.40
7.80 1.90 -1.90 0.60 -3.17 0.164
32 PBF 7.22 15 Jan '21 23 7.00
7.00
P
C
1.078
0.964
58
79
0.50
0.70
1.20 6.00
9.00
P
C
0.917
0.962
11
157
0.20
0.20
0.40 0.80 -0.80 1.20 -0.67 0.163
33 WWR 5.51 19 Feb '21 58 5.00
5.00
P
C
1.988
1.877
247
206
1.35
1.70
3.05 2.50
7.50
P
C
1.716
1.988
29
940
0.20
1.25
1.45 1.60 -1.60 0.90 -1.78 0.160
34 APHA 7.42 8 Jan '21 16 7.50
7.50
P
C
1.060
1.012
4
902
0.53
0.54
1.07 7.00
8.00
P
C
0.923
0.994
81
498
0.46
0.41
0.87 0.20 -0.20 0.30 -0.67 0.155
35 PGEN 9.91 15 Jan '21 23 10.00
10.00
P
C
1.314
1.101
12
76
1.10
1.00
2.10 8.00
12.00
P
C
1.165
1.096
135
36
0.40
0.50
0.90 1.20 -1.20 0.80 -1.50 0.154
36 TLRY 8.89 29 Jan '21 37 9.00
9.00
P
C
1.195
1.154
17
82
1.24
1.07
2.31 8.00
9.50
P
C
1.059
1.148
22
10
0.85
1.11
1.96 0.35 -0.35 0.65 -0.54 0.142
37 KODK 9.36 22 Jan '21 30 9.00
9.00
P
C
1.452
1.452
2
2
1.15
1.50
2.65 8.50
9.50
P
C
1.420
1.347
2
18
1.10
1.45
2.55 0.10 -0.10 0.40 -0.25 0.136
38 CCX 10.34 21 May '21 149 12.50
12.50
P
C
0.920
0.866
2
15
3.70
1.35
5.05 7.50
15.00
P
C
0.707
0.943
20
38
0.70
1.25
1.95 3.10 -3.10 1.90 -1.63 0.136
39 VBIV 3.33 16 Apr '21 114 3.50
3.50
P
C
1.335
1.391
81
11
1.00
0.90
1.90 3.00
4.00
P
C
1.237
1.353
2
224
0.85
0.80
1.65 0.25 -0.25 0.25 -1.00 0.135
40 SPI 8.60 19 Feb '21 58 10.00
10.00
P
C
1.626
1.220
23
278
2.95
1.10
4.05 7.50
12.50
P
C
1.446
1.271
28
860
1.40
0.75
2.15 1.90 -1.90 0.60 -3.17 0.130
41 UVXY 11.26 15 Jan '21 23 11.50
11.50
P
C
1.489
1.471
493
856
1.77
1.40
3.17 10.50
12.00
P
C
1.341
1.490
1,160
2,679
1.16
1.49
2.65 0.52 -0.52 0.48 -1.08 0.130
42 WWR 5.51 21 May '21 149 5.00
5.00
P
C
1.834
1.628
9
109
1.90
2.20
4.10 2.50
10.00
P
C
1.611
1.723
15
12
0.50
1.70
2.20 1.90 -1.90 3.10 -0.61 0.129
43 AMC 2.56 19 Feb '21 58 2.50
2.50
P
C
2.002
1.749
54
102
0.74
0.62
1.36 2.00
3.00
P
C
2.038
1.585
433
431
0.49
0.52
1.01 0.35 -0.35 0.15 -2.33 0.128
44 VUZI 9.16 15 Jan '21 23 10.00
10.00
P
C
1.458
1.200
514
2,399
1.70
0.75
2.45 9.00
11.00
P
C
1.302
1.229
209
866
1.15
0.55
1.70 0.75 -0.75 0.25 -3.00 0.127
45 RVP 11.48 15 Jan '21 23 10.00
10.00
P
C
1.276
1.348
67
38
0.70
2.05
2.75 7.50
12.50
P
C
1.260
1.238
138
272
0.25
1.05
1.30 1.45 -1.45 1.05 -1.38 0.126
46 MESO 8.93 15 Jan '21 23 10.00
10.00
P
C
1.813
1.521
41
215
2.15
0.95
3.10 7.50
12.50
P
C
1.584
1.625
66
190
0.75
0.55
1.30 1.80 -1.80 0.70 -2.57 0.126
47 MARA 10.81 19 Feb '21 58 11.00
11.00
P
C
1.892
2.010
71
146
3.20
3.20
6.40 9.00
12.00
P
C
1.848
1.929
167
548
2.10
3.00
5.10 1.30 -1.30 0.70 -1.86 0.124
48 APHA 7.42 15 Jan '21 23 7.00
7.00
P
C
1.173
1.187
92
25
0.50
0.85
1.35 6.50
7.50
P
C
1.117
1.121
38
554
0.47
0.81
1.28 0.07 -0.07 0.43 -0.16 0.122
49 FUV 14.35 19 Feb '21 58 12.50
12.50
P
C
1.419
1.368
21
31
2.10
3.60
5.70 10.00
15.00
P
C
1.324
1.342
31
46
1.00
2.80
3.80 1.90 -1.90 0.60 -3.17 0.121
50 UNG 9.38 29 Jan '21 37 9.50
9.50
P
C
0.667
0.625
88
12
0.74
0.64
1.38 8.50
10.00
P
C
0.540
0.632
142
200
0.34
0.53
0.87 0.51 -0.51 0.49 -1.04 0.121
51 IMGN 6.96 15 Jan '21 23 7.00
7.00
P
C
0.788
0.853
69
37
0.50
0.55
1.05 6.00
8.00
P
C
0.752
0.773
71
48
0.20
0.25
0.45 0.60 -0.60 0.40 -1.50 0.115
52 SWN 3.60 29 Jan '21 37 3.50
3.50
P
C
1.066
0.942
1
768
0.26
0.45
0.71 3.00
4.00
P
C
1.019
0.874
14
323
0.29
0.27
0.56 0.15 -0.15 0.35 -0.43 0.115
53 GHIV 12.11 15 Jan '21 23 12.50
12.50
P
C
1.096
1.149
731
18,497
1.50
1.20
2.70 10.00
15.00
P
C
0.785
1.349
3,215
8,290
0.20
0.75
0.95 1.75 -1.75 0.75 -2.33 0.111
54 GNW 4.26 15 Jan '21 23 4.00
4.00
P
C
1.200
1.237
349
52
0.35
0.46
0.81 3.50
5.00
P
C
1.268
1.059
146
9,663
0.23
0.21
0.44 0.37 -0.37 0.63 -0.59 0.110
55 UNG 9.38 29 Jan '21 37 9.50
9.50
P
C
0.667
0.625
88
12
0.74
0.64
1.38 9.00
10.00
P
C
0.551
0.632
63
200
0.55
0.53
1.08 0.30 -0.30 0.20 -1.50 0.110
56 UVXY 11.26 8 Jan '21 16 11.50
11.50
P
C
1.358
1.363
207
471
1.32
1.12
2.44 10.50
12.00
P
C
1.230
1.382
281
555
0.82
1.18
2.00 0.44 -0.44 0.56 -0.79 0.109
57 UUUU 4.07 16 Jul '21 205 4.00
4.00
P
C
1.288
1.259
14
343
1.35
1.40
2.75 3.00
5.00
P
C
1.193
1.244
15
135
0.90
1.25
2.15 0.60 -0.60 0.40 -1.50 0.109
58 SWN 3.60 18 Jun '21 177 4.00
4.00
P
C
0.863
0.872
11
221
1.04
0.63
1.67 3.00
4.50
P
C
0.823
0.803
31
76
0.55
0.60
1.15 0.52 -0.52 0.48 -1.08 0.109
59 COTY 7.41 22 Jan '21 30 7.50
7.50
P
C
1.065
0.982
5
89
0.80
0.75
1.55 7.00
8.00
P
C
0.897
1.043
3
594
0.70
0.70
1.40 0.15 -0.15 0.35 -0.43 0.107
60 GEO 8.81 19 Feb '21 58 9.00
9.00
P
C
0.746
0.603
20
5
1.05
0.70
1.75 7.00
10.00
P
C
0.699
0.543
5
35
0.40
0.40
0.80 0.95 -0.95 1.05 -0.90 0.107
61 MVIS 6.65 15 Jan '21 23 7.00
7.00
P
C
2.444
2.367
2,126
4,446
1.80
1.40
3.20 5.50
8.00
P
C
2.324
2.381
737
6,811
0.95
1.15
2.10 1.10 -1.10 0.40 -2.75 0.105
62 SRAC 18.25 15 Jan '21 23 17.50
17.50
P
C
1.277
1.180
84
618
1.75
2.35
4.10 15.00
22.50
P
C
1.030
1.322
231
79
0.60
1.20
1.80 2.30 -2.30 2.70 -0.85 0.105
63 LU 14.62 19 Feb '21 58 15.00
15.00
P
C
1.103
1.041
24
39
2.45
2.15
4.60 10.00
17.50
P
C
0.972
1.068
14
9
0.45
1.75
2.20 2.40 -2.40 2.60 -0.92 0.105
64 APHA 7.42 8 Jan '21 16 7.50
7.50
P
C
1.060
1.012
4
902
0.53
0.54
1.07 6.50
8.00
P
C
0.975
0.994
41
498
0.29
0.41
0.70 0.37 -0.37 0.63 -0.59 0.103
65 COTY 7.41 8 Jan '21 16 7.50
7.50
P
C
1.004
1.020
5
300
0.60
0.55
1.15 6.50
8.00
P
C
0.871
1.050
20
774
0.25
0.45
0.70 0.45 -0.45 0.55 -0.82 0.102
66 GOEV 19.40 19 Feb '21 58 20.00
20.00
P
C
1.791
1.431
264
553
5.70
4.00
9.70 15.00
22.50
P
C
1.648
1.474
391
174
2.75
3.60
6.35 3.35 -3.35 1.65 -2.03 0.100
67 IDEX 2.18 16 Apr '21 114 2.50
2.50
P
C
2.096
1.959
11
457
1.15
0.75
1.90 1.50
3.00
P
C
1.991
1.963
7
554
0.50
0.75
1.25 0.65 -0.65 0.35 -1.86 0.100
68 CBAT 6.59 16 Jul '21 205 7.50
7.50
P
C
1.959
1.327
362
311
4.10
2.10
6.20 2.50
10.00
P
C
1.925
1.262
10
619
0.90
1.65
2.55 3.65 -3.65 1.35 -2.70 0.099
69 MARA 10.81 19 Feb '21 58 11.00
11.00
P
C
1.892
2.010
71
146
3.20
3.20
6.40 10.00
12.00
P
C
1.873
1.929
202
548
3.00
3.00
6.00 0.40 -0.40 0.60 -0.67 0.098
70 KODK 9.36 22 Jan '21 30 9.00
9.00
P
C
1.452
1.452
2
2
1.15
1.50
2.65 8.50
10.00
P
C
1.420
1.386
2
7
1.10
1.30
2.40 0.25 -0.25 0.75 -0.33 0.098
71 ZSL 7.29 15 Jan '21 23 7.00
7.00
P
C
0.831
0.867
2
11
0.40
0.70
1.10 6.00
8.00
P
C
0.831
0.770
1
1
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.097
72 UUUU 4.07 16 Jul '21 205 4.00
4.00
P
C
1.288
1.259
14
343
1.35
1.40
2.75 3.00
6.00
P
C
1.193
1.257
15
147
0.90
1.10
2.00 0.75 -0.75 1.25 -0.60 0.096
73 NNDM 8.77 21 May '21 149 10.00
10.00
P
C
1.601
1.634
132
696
4.15
3.05
7.20 5.00
12.50
P
C
1.508
1.630
903
652
1.09
2.71
3.80 3.40 -3.40 1.60 -2.12 0.096
74 VERU 9.13 15 Jan '21 23 10.00
10.00
P
C
1.495
1.490
20
1,330
1.85
0.95
2.80 7.50
12.50
P
C
1.430
1.459
201
258
0.55
0.50
1.05 1.75 -1.75 0.75 -2.33 0.096
75 GAN 19.26 19 Feb '21 58 20.00
20.00
P
C
0.939
0.903
4
574
3.00
2.35
5.35 15.00
22.50
P
C
0.857
0.892
61
117
0.90
1.80
2.70 2.65 -2.65 2.35 -1.13 0.093
76 NNDM 8.77 19 Feb '21 58 7.50
7.50
P
C
1.521
1.580
1,360
2,041
1.33
2.66
3.99 5.00
12.50
P
C
1.406
1.601
527
2,718
0.38
1.31
1.69 2.30 -2.30 2.70 -0.85 0.093
77 IDEX 2.18 19 Feb '21 58 2.00
2.00
P
C
1.866
1.947
167
558
0.50
0.70
1.20 1.50
3.00
P
C
1.841
1.879
123
354
0.30
0.45
0.75 0.45 -0.45 0.55 -0.82 0.093
78 STNG 11.42 15 Jan '21 23 12.00
12.00
P
C
0.707
0.725
10
280
1.10
0.55
1.65 11.00
13.00
P
C
0.652
0.688
35
283
0.65
0.30
0.95 0.70 -0.70 0.30 -2.33 0.092
79 COTY 7.41 8 Jan '21 16 7.50
7.50
P
C
1.004
1.020
5
300
0.60
0.55
1.15 7.00
8.00
P
C
0.882
1.050
15
774
0.40
0.45
0.85 0.30 -0.30 0.20 -1.50 0.091
80 SRTY 3.33 19 Feb '21 58 4.00
4.00
P
C
0.955
1.042
1
60
0.90
0.30
1.20 3.00
5.00
P
C
0.732
1.175
2
170
0.25
0.25
0.50 0.70 -0.70 0.30 -2.33 0.091
81 GHIV 12.11 19 Feb '21 58 12.50
12.50
P
C
1.266
1.340
323
4,295
2.60
2.30
4.90 10.00
15.00
P
C
1.107
1.408
5,464
8,285
1.15
1.85
3.00 1.90 -1.90 0.60 -3.17 0.090
82 CGC 27.01 15 Jan '21 23 27.00
27.00
P
C
0.705
0.724
26
924
1.66
1.76
3.42 26.50
27.50
P
C
0.648
0.691
74
1,563
1.73
1.67
3.40 0.02 -0.02 0.48 -0.04 0.090
83 M 11.13 29 Jan '21 37 11.50
11.50
P
C
0.743
0.750
3
115
1.19
0.85
2.04 10.50
12.00
P
C
0.702
0.701
168
44
0.86
0.77
1.63 0.41 -0.41 0.59 -0.69 0.089
84 FUV 14.35 19 Feb '21 58 15.00
15.00
P
C
1.485
1.342
1
46
3.70
2.75
6.45 10.00
17.50
P
C
1.324
1.416
31
43
1.00
2.30
3.30 3.15 -3.15 1.85 -1.70 0.086
85 VLDR 26.50 15 Jan '21 23 30.00
30.00
P
C
1.636
1.319
195
3,172
6.40
2.20
8.60 22.50
35.00
P
C
1.411
1.459
449
968
1.85
1.45
3.30 5.30 -5.30 2.20 -2.41 0.085
86 AAOI 9.00 15 Jan '21 23 9.50
9.50
P
C
0.725
0.782
4
34
0.85
0.45
1.30 9.00
10.00
P
C
0.666
0.755
3
68
0.80
0.35
1.15 0.15 -0.15 0.35 -0.43 0.085
87 UEPS 4.75 16 Jul '21 205 5.00
5.00
P
C
0.709
0.780
21
17
1.00
0.90
1.90 4.00
6.00
P
C
0.699
0.705
2
15
0.70
0.75
1.45 0.45 -0.45 0.55 -0.82 0.085
88 VERU 9.13 16 Jul '21 205 7.50
7.50
P
C
1.394
1.497
26
21
2.50
4.10
6.60 5.00
12.50
P
C
1.394
1.412
20
3
1.20
3.00
4.20 2.40 -2.40 2.60 -0.92 0.085
89 NNDM 8.77 19 Feb '21 58 10.00
10.00
P
C
1.592
1.614
651
4,034
2.83
1.75
4.58 7.50
12.50
P
C
1.521
1.601
1,360
2,718
1.40
1.31
2.71 1.87 -1.87 0.63 -2.97 0.083
90 KODK 9.36 15 Jan '21 23 9.00
9.00
P
C
1.380
1.435
21
3
1.00
1.35
2.35 8.50
9.50
P
C
1.339
1.393
10
15
0.90
1.35
2.25 0.10 -0.10 0.40 -0.25 0.083
91 SDOW 13.36 15 Jan '21 23 14.00
14.00
P
C
0.653
0.588
18
442
1.20
0.50
1.70 12.00
15.00
P
C
0.508
0.651
41
594
0.25
0.35
0.60 1.10 -1.10 0.90 -1.22 0.082
92 MARA 10.81 15 Jan '21 23 11.00
11.00
P
C
1.898
1.960
1,095
1,484
2.10
2.00
4.10 9.00
12.00
P
C
1.765
2.011
1,420
3,015
1.00
1.75
2.75 1.35 -1.35 0.65 -2.08 0.082
93 WWR 5.51 19 Feb '21 58 5.00
5.00
P
C
1.988
1.877
247
206
1.35
1.70
3.05 2.50
10.00
P
C
1.716
2.067
29
163
0.20
0.85
1.05 2.00 -2.00 3.00 -0.67 0.082
94 IPOC 14.02 19 Feb '21 58 12.50
12.50
P
C
1.280
1.307
655
1,606
1.95
3.50
5.45 10.00
15.00
P
C
1.083
1.422
685
3,343
0.75
2.85
3.60 1.85 -1.85 0.65 -2.85 0.082
95 NNDM 8.77 19 Feb '21 58 7.50
7.50
P
C
1.521
1.580
1,360
2,041
1.33
2.66
3.99 5.00
10.00
P
C
1.406
1.614
527
4,034
0.38
1.86
2.24 1.75 -1.75 0.75 -2.33 0.081
96 GOEV 19.40 15 Jan '21 23 20.00
20.00
P
C
1.707
1.603
354
2,073
3.60
2.80
6.40 17.50
22.50
P
C
1.554
1.675
650
679
2.10
2.25
4.35 2.05 -2.05 0.45 -4.56 0.081
97 ENDP 5.78 15 Jan '21 23 6.00
6.00
P
C
0.801
0.810
2
1,191
0.50
0.35
0.85 5.50
6.50
P
C
0.754
0.776
5
5
0.35
0.40
0.75 0.10 -0.10 0.40 -0.25 0.081
98 KODK 9.36 15 Jan '21 23 9.00
9.00
P
C
1.380
1.435
21
3
1.00
1.35
2.35 8.50
10.00
P
C
1.339
1.396
10
370
0.90
1.10
2.00 0.35 -0.35 0.65 -0.54 0.080
99 FUV 14.35 15 Jan '21 23 15.00
15.00
P
C
1.513
1.415
142
1,687
2.45
1.70
4.15 10.00
17.50
P
C
1.401
1.448
103
417
0.35
1.10
1.45 2.70 -2.70 2.30 -1.17 0.080
100 UUUU 4.07 19 Feb '21 58 4.00
4.00
P
C
1.219
1.283
44
161
0.70
0.75
1.45 3.00
6.00
P
C
1.175
1.247
20
114
0.30
0.40
0.70 0.75 -0.75 1.25 -0.60 0.080
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.