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, 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
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.