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 3, 2022. 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 RDBX 6.39 17 Jun '22 14 6.50
6.50
P
C
4.001
1.784
13
90
1.85
0.65
2.50 6.00
7.00
P
C
3.449
1.593
45
1,166
1.65
0.60
2.25 0.25 -0.25 0.25 -1.00 0.743
2 RDBX 6.39 17 Jun '22 14 6.50
6.50
P
C
4.001
1.784
13
90
1.85
0.65
2.50 5.50
7.00
P
C
3.533
1.593
3
1,166
1.35
0.60
1.95 0.55 -0.55 0.45 -1.22 0.659
3 BBIG 2.06 16 Dec '22 196 2.50
2.50
P
C
1.888
1.134
931
857
1.08
0.50
1.58 2.00
3.00
P
C
1.571
1.146
20
112
0.90
0.46
1.36 0.22 -0.22 0.28 -0.79 0.306
4 WE 7.30 17 Jun '22 14 7.50
7.50
P
C
0.987
1.013
25
4
0.60
0.30
0.90 7.00
8.00
P
C
0.870
0.885
1
9
0.50
0.30
0.80 0.10 -0.10 0.40 -0.25 0.245
5 BBIG 2.06 15 Jul '22 42 2.50
2.50
P
C
2.005
1.464
2
923
0.65
0.25
0.90 2.00
3.00
P
C
1.696
1.536
25
716
0.46
0.19
0.65 0.25 -0.25 0.25 -1.00 0.237
6 HIMX 9.43 8 Jul '22 35 9.00
9.00
P
C
1.242
0.537
8
1
1.00
0.70
1.70 8.50
9.50
P
C
1.098
0.457
16
12
0.85
0.55
1.40 0.30 -0.30 0.20 -1.50 0.224
7 FSR 9.71 1 Jul '22 28 10.00
10.00
P
C
1.125
0.863
1
6
1.10
0.64
1.74 9.50
10.50
P
C
0.942
0.823
40
25
0.94
0.64
1.58 0.16 -0.16 0.34 -0.47 0.223
8 LABU 6.39 10 Jun '22 7 6.00
6.00
P
C
1.605
1.559
1,167
1,846
0.35
0.70
1.05 5.50
7.00
P
C
1.524
1.421
709
3,294
0.20
0.30
0.50 0.55 -0.55 0.45 -1.22 0.219
9 MNKD 4.61 17 Jun '22 14 4.50
4.50
P
C
1.248
0.963
4
854
0.25
0.35
0.60 4.00
5.00
P
C
1.133
0.877
128
303
0.30
0.20
0.50 0.10 -0.10 0.40 -0.25 0.200
10 FSR 9.71 1 Jul '22 28 10.00
10.00
P
C
1.125
0.863
1
6
1.10
0.64
1.74 9.00
10.50
P
C
0.976
0.823
3
25
0.79
0.64
1.43 0.31 -0.31 0.69 -0.45 0.189
11 CRK 20.29 17 Jun '22 14 20.00
20.00
P
C
0.788
0.731
1
26
0.90
1.20
2.10 19.00
22.00
P
C
0.671
0.667
102
15
0.75
0.55
1.30 0.80 -0.80 1.20 -0.67 0.181
12 RDBX 6.39 10 Jun '22 7 6.50
6.50
P
C
3.384
1.911
63
349
1.05
0.60
1.65 5.50
7.00
P
C
3.182
1.937
37
583
0.80
0.55
1.35 0.30 -0.30 0.70 -0.43 0.177
13 SPWR 18.38 10 Jun '22 7 18.00
18.00
P
C
0.706
0.823
21
7
0.49
0.89
1.38 17.50
19.00
P
C
0.688
0.665
32
40
0.36
0.47
0.83 0.55 -0.55 0.45 -1.22 0.176
14 FFIE 3.19 17 Jun '22 14 3.50
3.50
P
C
1.684
1.602
1
3
0.57
0.20
0.77 3.00
4.00
P
C
1.674
1.441
1,006
12
0.34
0.22
0.56 0.21 -0.21 0.29 -0.72 0.171
15 HUSA 5.65 17 Jun '22 14 5.00
5.00
P
C
2.536
1.958
317
4,574
0.70
1.15
1.85 4.00
6.00
P
C
2.414
1.909
426
2,028
0.35
0.75
1.10 0.75 -0.75 0.25 -3.00 0.171
16 UONE 12.48 17 Jun '22 14 12.50
12.50
P
C
2.210
2.126
12
126
1.95
1.90
3.85 7.50
15.00
P
C
1.935
2.231
5
149
0.20
1.35
1.55 2.30 -2.30 2.70 -0.85 0.170
17 RDBX 6.39 10 Jun '22 7 6.50
6.50
P
C
3.384
1.911
63
349
1.05
0.60
1.65 6.00
7.00
P
C
3.194
1.937
540
583
1.00
0.55
1.55 0.10 -0.10 0.40 -0.25 0.165
18 SPWR 18.38 10 Jun '22 7 18.00
18.00
P
C
0.706
0.823
21
7
0.49
0.89
1.38 17.50
18.50
P
C
0.688
0.676
32
101
0.36
0.66
1.02 0.36 -0.36 0.14 -2.57 0.164
19 BRCC 10.13 10 Jun '22 7 10.00
10.00
P
C
1.031
0.850
1
32
0.35
0.50
0.85 9.50
11.00
P
C
0.930
0.789
6
5
0.30
0.25
0.55 0.30 -0.30 0.70 -0.43 0.162
20 WOOF 16.08 10 Jun '22 7 16.50
16.50
P
C
0.640
0.593
4
7
0.65
0.30
0.95 16.00
17.00
P
C
0.552
0.520
18
113
0.60
0.20
0.80 0.15 -0.15 0.35 -0.43 0.162
21 LABU 6.39 24 Jun '22 21 6.00
6.00
P
C
1.539
1.495
6
114
0.65
1.05
1.70 5.50
6.50
P
C
1.548
1.325
101
140
0.60
0.90
1.50 0.20 -0.20 0.30 -0.67 0.161
22 EDIT 11.91 17 Jun '22 14 11.00
11.00
P
C
0.863
1.005
2
11
0.35
1.25
1.60 10.00
12.50
P
C
0.970
0.741
5
9
0.25
0.55
0.80 0.80 -0.80 0.70 -1.14 0.157
23 BHC 9.12 10 Jun '22 7 9.00
9.00
P
C
0.713
0.975
158
51
0.27
0.32
0.59 8.50
9.50
P
C
0.837
0.697
16
104
0.20
0.22
0.42 0.17 -0.17 0.33 -0.52 0.154
24 BBIG 2.06 1 Jul '22 28 2.00
2.00
P
C
1.707
1.523
178
63
0.28
0.25
0.53 1.50
2.50
P
C
1.689
1.388
94
1,041
0.15
0.19
0.34 0.19 -0.19 0.31 -0.61 0.153
25 DNA 3.66 15 Jul '22 42 4.00
4.00
P
C
1.095
0.891
52
1,398
0.60
0.30
0.90 3.00
4.50
P
C
0.953
0.882
33
20
0.20
0.20
0.40 0.50 -0.50 0.50 -1.00 0.152
26 PLAY 35.59 10 Jun '22 7 35.00
35.00
P
C
1.131
1.234
343
6
1.81
2.42
4.23 34.00
37.00
P
C
1.162
1.059
105
392
1.65
1.78
3.43 0.80 -0.80 1.20 -0.67 0.144
27 CRK 20.29 17 Jun '22 14 20.00
20.00
P
C
0.788
0.731
1
26
0.90
1.20
2.10 19.00
21.00
P
C
0.671
0.707
102
3
0.75
0.90
1.65 0.45 -0.45 0.55 -0.82 0.141
28 LABU 6.39 10 Jun '22 7 6.00
6.00
P
C
1.605
1.559
1,167
1,846
0.35
0.70
1.05 5.50
6.50
P
C
1.524
1.500
709
3,726
0.20
0.50
0.70 0.35 -0.35 0.15 -2.33 0.140
29 ESTE 20.72 17 Jun '22 14 20.00
20.00
P
C
0.720
0.759
2
93
0.70
1.35
2.05 17.50
22.50
P
C
0.746
0.607
2
12
0.30
0.60
0.90 1.15 -1.15 1.35 -0.85 0.127
30 CHPT 14.57 1 Jul '22 28 14.50
14.50
P
C
0.940
0.939
2
109
1.32
1.40
2.72 14.00
15.50
P
C
0.887
0.867
19
36
1.35
1.15
2.50 0.22 -0.22 0.78 -0.28 0.124
31 REAL 2.94 19 Aug '22 77 3.00
3.00
P
C
1.153
1.266
24
3
0.60
0.45
1.05 2.50
3.50
P
C
1.102
1.194
5
2
0.45
0.55
1.00 0.05 -0.05 0.45 -0.11 0.122
32 CHPT 14.57 1 Jul '22 28 14.50
14.50
P
C
0.940
0.939
2
109
1.32
1.40
2.72 14.00
15.00
P
C
0.887
0.874
19
203
1.35
1.56
2.91 (0.19) 0.19 0.69 0.28 0.118
33 WE 7.30 17 Jun '22 14 7.50
7.50
P
C
0.987
1.013
25
4
0.60
0.30
0.90 6.50
8.00
P
C
1.001
0.885
10
9
0.25
0.30
0.55 0.35 -0.35 0.65 -0.54 0.114
34 KOLD 21.95 17 Jun '22 14 21.00
21.00
P
C
1.524
1.603
10
7
1.95
2.90
4.85 20.00
23.00
P
C
1.568
1.446
53
17
1.80
2.15
3.95 0.90 -0.90 1.10 -0.82 0.113
35 TELL 4.67 15 Jul '22 42 4.50
4.50
P
C
1.007
0.989
57
143
0.50
0.60
1.10 4.00
5.00
P
C
0.946
0.938
50
183
0.30
0.50
0.80 0.30 -0.30 0.20 -1.50 0.112
36 CGC 4.32 8 Jul '22 35 4.50
4.50
P
C
1.268
1.099
3
204
0.73
0.43
1.16 3.50
5.00
P
C
1.188
1.067
1
11
0.31
0.39
0.70 0.46 -0.46 0.54 -0.85 0.112
37 HIMX 9.43 17 Jun '22 14 9.50
9.50
P
C
0.601
0.587
238
19
0.40
0.35
0.75 9.00
10.00
P
C
0.554
0.523
334
66
0.30
0.20
0.50 0.25 -0.25 0.25 -1.00 0.111
38 CHPT 14.57 8 Jul '22 35 14.50
14.50
P
C
0.922
0.947
4
33
1.53
1.53
3.06 14.00
15.50
P
C
0.909
0.849
9
44
1.40
1.25
2.65 0.41 -0.41 0.59 -0.69 0.111
39 STNE 11.80 10 Jun '22 7 11.50
11.50
P
C
0.954
0.914
79
1,244
0.45
0.70
1.15 11.00
12.00
P
C
0.893
0.867
348
685
0.35
0.50
0.85 0.30 -0.30 0.20 -1.50 0.108
40 CHGG 21.14 17 Jun '22 14 20.00
20.00
P
C
0.784
0.794
37
81
0.70
1.85
2.55 17.50
22.50
P
C
0.777
0.694
71
787
0.20
0.70
0.90 1.65 -1.65 0.85 -1.94 0.107
41 BLNK 15.81 10 Jun '22 7 15.50
15.50
P
C
0.920
0.744
58
20
0.52
0.76
1.28 15.00
16.50
P
C
0.832
0.726
42
58
0.40
0.48
0.88 0.40 -0.40 0.60 -0.67 0.107
42 FCEL 4.10 8 Jul '22 35 4.50
4.50
P
C
1.095
1.034
2
10
0.72
0.31
1.03 4.00
5.00
P
C
0.980
1.045
10
12
0.50
0.26
0.76 0.27 -0.27 0.23 -1.17 0.104
43 QS 11.76 1 Jul '22 28 11.50
11.50
P
C
1.004
0.933
20
1
0.99
1.23
2.22 11.00
12.00
P
C
0.959
0.875
1
19
0.99
1.10
2.09 0.13 -0.13 0.37 -0.35 0.103
44 HUT 2.31 8 Jul '22 35 2.50
2.50
P
C
1.420
1.349
3
7
0.46
0.28
0.74 2.00
3.00
P
C
1.340
1.327
8
1
0.26
0.18
0.44 0.30 -0.30 0.20 -1.50 0.102
45 BLNK 15.81 17 Jun '22 14 15.50
15.50
P
C
0.940
0.833
28
3
0.87
1.04
1.91 15.00
16.50
P
C
0.922
0.750
5
9
0.83
0.79
1.62 0.29 -0.29 0.71 -0.41 0.101
46 STEM 8.81 10 Jun '22 7 9.00
9.00
P
C
1.427
1.139
53
861
0.60
0.45
1.05 8.50
9.50
P
C
1.294
1.173
64
20
0.50
0.35
0.85 0.20 -0.20 0.30 -0.67 0.100
47 STEM 8.81 10 Jun '22 7 9.00
9.00
P
C
1.427
1.139
53
861
0.60
0.45
1.05 8.00
9.50
P
C
1.295
1.173
185
20
0.30
0.35
0.65 0.40 -0.40 0.60 -0.67 0.099
48 TIGR 4.07 21 Oct '22 140 5.00
5.00
P
C
1.008
0.903
1
19
1.56
0.50
2.06 2.50
7.50
P
C
0.954
0.860
100
6
0.22
0.20
0.42 1.64 -1.64 0.86 -1.91 0.098
49 TUP 6.24 15 Jul '22 42 7.00
7.00
P
C
0.792
0.865
1
107
1.10
0.40
1.50 6.00
8.00
P
C
0.804
0.757
25
23
0.60
0.20
0.80 0.70 -0.70 0.30 -2.33 0.096
50 CHPT 14.57 8 Jul '22 35 14.50
14.50
P
C
0.922
0.947
4
33
1.53
1.53
3.06 14.00
15.00
P
C
0.909
0.865
9
100
1.40
1.51
2.91 0.15 -0.15 0.35 -0.43 0.095
51 HOG 34.93 10 Jun '22 7 34.00
34.00
P
C
0.524
0.591
68
43
0.55
1.45
2.00 33.00
35.00
P
C
0.520
0.499
188
111
0.35
0.95
1.30 0.70 -0.70 0.30 -2.33 0.094
52 AUPH 11.38 15 Jul '22 42 12.00
12.00
P
C
0.979
0.907
1
17
1.62
1.06
2.68 10.00
13.00
P
C
0.923
0.869
1
27
0.82
0.80
1.62 1.06 -1.06 0.94 -1.13 0.094
53 EBET 3.90 15 Jul '22 42 5.00
5.00
P
C
1.988
1.892
4
1,718
1.75
0.60
2.35 2.50
7.50
P
C
1.709
2.078
186
40
0.30
0.40
0.70 1.65 -1.65 0.85 -1.94 0.094
54 BKSY 2.60 15 Jul '22 42 2.50
2.50
P
C
1.385
1.235
556
41
0.40
0.45
0.85 2.00
3.00
P
C
1.265
1.261
6
22
0.20
0.40
0.60 0.25 -0.25 0.25 -1.00 0.094
55 AUPH 11.38 15 Jul '22 42 12.00
12.00
P
C
0.979
0.907
1
17
1.62
1.06
2.68 11.00
13.00
P
C
0.923
0.869
21
27
1.33
0.80
2.13 0.55 -0.55 0.45 -1.22 0.093
56 WOOF 16.08 10 Jun '22 7 16.50
16.50
P
C
0.640
0.593
4
7
0.65
0.30
0.95 15.50
17.00
P
C
0.621
0.520
22
113
0.35
0.20
0.55 0.40 -0.40 0.60 -0.67 0.093
57 EWZ 35.24 10 Jun '22 7 35.00
35.00
P
C
0.803
0.237
40
1,726
1.33
0.56
1.89 34.50
35.50
P
C
0.716
0.232
17
1,754
1.10
0.36
1.46 0.43 -0.43 0.07 -6.14 0.092
58 BLNK 15.81 10 Jun '22 7 15.50
15.50
P
C
0.920
0.744
58
20
0.52
0.76
1.28 15.00
16.00
P
C
0.832
0.741
42
31
0.40
0.66
1.06 0.22 -0.22 0.28 -0.79 0.092
59 NNOX 9.54 10 Jun '22 7 9.00
9.00
P
C
1.219
1.103
116
4
0.30
0.80
1.10 8.50
10.00
P
C
1.212
1.019
6
59
0.25
0.40
0.65 0.45 -0.45 0.55 -0.82 0.091
60 SFIX 8.78 17 Jun '22 14 9.00
9.00
P
C
1.549
1.548
96
144
1.17
0.95
2.12 8.50
9.50
P
C
1.530
1.478
129
57
0.90
0.78
1.68 0.44 -0.44 0.06 -7.33 0.089
61 CHGG 21.14 17 Jun '22 14 20.00
20.00
P
C
0.784
0.794
37
81
0.70
1.85
2.55 17.50
25.00
P
C
0.777
0.714
71
236
0.20
0.20
0.40 2.15 -2.15 2.85 -0.75 0.088
62 SAVE 20.74 17 Jun '22 14 20.50
20.50
P
C
0.881
0.793
2
6
1.10
1.32
2.42 20.00
21.00
P
C
0.803
0.783
5
33
1.03
1.31
2.34 0.08 -0.08 0.42 -0.19 0.088
63 STNE 11.80 10 Jun '22 7 11.50
11.50
P
C
0.954
0.914
79
1,244
0.45
0.70
1.15 11.00
12.50
P
C
0.893
0.888
348
432
0.35
0.35
0.70 0.45 -0.45 0.55 -0.82 0.087
64 HOG 34.93 10 Jun '22 7 34.00
34.00
P
C
0.524
0.591
68
43
0.55
1.45
2.00 33.00
36.00
P
C
0.520
0.508
188
32
0.35
0.60
0.95 1.05 -1.05 0.95 -1.11 0.086
65 DNA 3.66 15 Jul '22 42 3.50
3.50
P
C
1.040
0.881
4
14
0.40
0.45
0.85 3.00
4.50
P
C
0.953
0.882
33
20
0.20
0.20
0.40 0.45 -0.45 0.55 -0.82 0.086
66 EWZ 35.24 10 Jun '22 7 35.00
35.00
P
C
0.803
0.237
40
1,726
1.33
0.56
1.89 34.50
36.00
P
C
0.716
0.239
17
21,021
1.10
0.19
1.29 0.60 -0.60 0.40 -1.50 0.085
67 LABU 6.39 1 Jul '22 28 6.50
6.50
P
C
1.548
1.455
8
56
1.05
0.90
1.95 6.00
7.00
P
C
1.521
1.397
3
119
0.95
0.80
1.75 0.20 -0.20 0.30 -0.67 0.085
68 SVXY 50.43 17 Jun '22 14 50.00
50.00
P
C
0.358
0.312
91
27
1.00
1.15
2.15 49.50
50.50
P
C
0.323
0.262
22
15
1.10
1.25
2.35 (0.20) 0.20 0.70 0.29 0.084
69 UVXY 13.48 17 Jun '22 14 13.50
13.50
P
C
0.960
1.007
788
1,071
0.96
0.95
1.91 12.50
14.00
P
C
0.884
0.998
364
3,550
0.54
0.88
1.42 0.49 -0.49 0.51 -0.96 0.084
70 SFIX 8.78 17 Jun '22 14 9.00
9.00
P
C
1.549
1.548
96
144
1.17
0.95
2.12 8.00
9.50
P
C
1.536
1.478
1,488
57
0.67
0.78
1.45 0.67 -0.67 0.33 -2.03 0.084
71 VERU 14.46 17 Jun '22 14 14.00
14.00
P
C
1.233
1.187
99
369
1.10
1.50
2.60 13.50
14.50
P
C
1.168
1.169
5
426
0.95
1.35
2.30 0.30 -0.30 0.20 -1.50 0.083
72 CPNG 12.64 17 Jun '22 14 12.50
12.50
P
C
0.747
0.752
43
62
0.64
0.79
1.43 12.00
13.50
P
C
0.755
0.661
3
249
0.47
0.43
0.90 0.53 -0.53 0.47 -1.13 0.083
73 BPT 21.45 15 Jul '22 42 20.00
20.00
P
C
1.231
0.846
11
102
2.45
2.85
5.30 17.50
25.00
P
C
1.203
0.793
9
158
1.60
1.30
2.90 2.40 -2.40 2.60 -0.92 0.081
74 EFA 69.70 10 Jun '22 7 70.00
70.00
P
C
0.414
0.123
131
616
1.43
0.31
1.74 69.00
70.50
P
C
0.337
0.120
1
26
1.05
0.21
1.26 0.48 -0.48 0.52 -0.92 0.080
75 PLAY 35.59 10 Jun '22 7 35.00
35.00
P
C
1.131
1.234
343
6
1.81
2.42
4.23 34.00
36.00
P
C
1.162
1.123
105
524
1.65
2.15
3.80 0.43 -0.43 0.57 -0.75 0.080
76 PBR 14.18 1 Jul '22 28 14.50
14.50
P
C
0.538
0.454
2
6
0.75
0.46
1.21 14.00
15.00
P
C
0.467
0.445
10
8
0.70
0.40
1.10 0.11 -0.11 0.39 -0.28 0.079
77 LABU 6.39 24 Jun '22 21 6.00
6.00
P
C
1.539
1.495
6
114
0.65
1.05
1.70 5.50
7.00
P
C
1.548
1.408
101
17
0.60
0.65
1.25 0.45 -0.45 0.55 -0.82 0.078
78 YANG 14.16 17 Jun '22 14 15.00
15.00
P
C
1.132
1.105
3
563
1.60
0.75
2.35 14.00
16.00
P
C
1.064
1.095
9
24
1.20
0.65
1.85 0.50 -0.50 0.50 -1.00 0.078
79 SBLK 32.51 17 Jun '22 14 32.00
32.00
P
C
0.564
0.528
159
138
0.95
1.55
2.50 31.00
33.00
P
C
0.555
0.461
405
158
0.85
1.05
1.90 0.60 -0.60 0.40 -1.50 0.076
80 DNA 3.66 15 Jul '22 42 3.50
3.50
P
C
1.040
0.881
4
14
0.40
0.45
0.85 3.00
4.00
P
C
0.953
0.891
33
1,398
0.20
0.35
0.55 0.30 -0.30 0.20 -1.50 0.076
81 EDIT 11.91 17 Jun '22 14 11.00
11.00
P
C
0.863
1.005
2
11
0.35
1.25
1.60 10.00
12.00
P
C
0.970
0.824
5
10
0.25
0.80
1.05 0.55 -0.55 0.45 -1.22 0.074
82 VXX 21.90 10 Jun '22 7 22.00
22.00
P
C
0.634
0.667
4,961
1,665
0.80
0.67
1.47 21.00
22.50
P
C
0.572
0.656
1,260
609
0.35
0.62
0.97 0.50 -0.50 0.50 -1.00 0.074
83 CPNG 12.64 17 Jun '22 14 13.00
13.00
P
C
0.731
0.751
8
181
0.90
0.55
1.45 12.50
13.50
P
C
0.747
0.661
43
249
0.69
0.43
1.12 0.33 -0.33 0.17 -1.94 0.073
84 QS 11.76 1 Jul '22 28 11.50
11.50
P
C
1.004
0.933
20
1
0.99
1.23
2.22 11.00
12.50
P
C
0.959
0.905
1
5
0.99
0.91
1.90 0.32 -0.32 0.68 -0.47 0.073
85 BKSY 2.60 15 Jul '22 42 2.50
2.50
P
C
1.385
1.235
556
41
0.40
0.45
0.85 2.00
3.50
P
C
1.265
1.281
6
50
0.20
0.30
0.50 0.35 -0.35 0.65 -0.54 0.073
86 STEM 8.81 17 Jun '22 14 9.00
9.00
P
C
1.263
1.271
1
631
0.90
0.75
1.65 8.50
9.50
P
C
1.254
1.208
91
124
0.75
0.75
1.50 0.15 -0.15 0.35 -0.43 0.072
87 KOLD 21.95 17 Jun '22 14 22.00
22.00
P
C
1.505
1.535
1
9
2.45
2.40
4.85 21.00
23.00
P
C
1.524
1.446
10
17
2.25
2.15
4.40 0.45 -0.45 0.55 -0.82 0.070
88 SFIX 8.78 10 Jun '22 7 9.00
9.00
P
C
1.829
1.808
33
197
0.96
0.75
1.71 8.00
9.50
P
C
1.802
1.766
613
115
0.52
0.60
1.12 0.59 -0.59 0.41 -1.44 0.069
89 MNKD 4.61 15 Jul '22 42 4.50
4.50
P
C
0.967
0.843
1
4
0.45
0.55
1.00 4.00
5.00
P
C
0.896
0.846
5
66
0.35
0.40
0.75 0.25 -0.25 0.25 -1.00 0.068
90 UVXY 13.48 17 Jun '22 14 13.50
13.50
P
C
0.960
1.007
788
1,071
0.96
0.95
1.91 13.00
14.00
P
C
0.901
0.998
806
3,550
0.78
0.88
1.66 0.25 -0.25 0.25 -1.00 0.068
91 UONE 12.48 17 Jun '22 14 12.50
12.50
P
C
2.210
2.126
12
126
1.95
1.90
3.85 10.00
15.00
P
C
2.038
2.231
34
149
0.95
1.35
2.30 1.55 -1.55 0.95 -1.63 0.067
92 SILJ 11.83 17 Jun '22 14 12.00
12.00
P
C
0.522
0.505
100
14
0.50
0.35
0.85 11.50
12.50
P
C
0.489
0.471
17
12
0.35
0.30
0.65 0.20 -0.20 0.30 -0.67 0.066
93 SVXY 50.43 17 Jun '22 14 50.00
50.00
P
C
0.358
0.312
91
27
1.00
1.15
2.15 49.50
51.00
P
C
0.323
0.281
22
1
1.10
1.00
2.10 0.05 -0.05 0.95 -0.05 0.066
94 VET 22.70 15 Jul '22 42 22.50
22.50
P
C
0.629
0.671
3
77
1.65
1.85
3.50 20.00
25.00
P
C
0.632
0.601
109
51
0.85
1.20
2.05 1.45 -1.45 1.05 -1.38 0.066
95 CFLT 21.66 17 Jun '22 14 20.00
20.00
P
C
1.049
1.075
24
9
0.90
2.60
3.50 17.50
25.00
P
C
1.106
0.953
15
20
0.45
0.70
1.15 2.35 -2.35 2.65 -0.89 0.066
96 NCR 34.31 17 Jun '22 14 35.00
35.00
P
C
0.790
0.768
1
10,604
2.20
1.55
3.75 34.00
36.00
P
C
0.732
0.761
13
5
2.00
1.40
3.40 0.35 -0.35 0.65 -0.54 0.065
97 CPNG 12.64 17 Jun '22 14 13.00
13.00
P
C
0.731
0.751
8
181
0.90
0.55
1.45 12.00
13.50
P
C
0.755
0.661
3
249
0.47
0.43
0.90 0.55 -0.55 0.45 -1.22 0.065
98 DNA 3.66 15 Jul '22 42 4.00
4.00
P
C
1.095
0.891
52
1,398
0.60
0.30
0.90 3.50
4.50
P
C
1.040
0.882
4
20
0.45
0.20
0.65 0.25 -0.25 0.25 -1.00 0.065
99 LABU 6.39 8 Jul '22 35 6.00
6.00
P
C
1.605
1.333
47
7
0.85
1.20
2.05 5.50
7.00
P
C
1.497
1.376
1
2
0.75
0.90
1.65 0.40 -0.40 0.60 -0.67 0.065
100 PBR 14.18 1 Jul '22 28 14.50
14.50
P
C
0.538
0.454
2
6
0.75
0.46
1.21 13.50
15.00
P
C
0.482
0.445
25
8
0.50
0.40
0.90 0.31 -0.31 0.69 -0.45 0.065
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.