
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

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

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

butterfly diagonal calendar spread what is iron condor option strategy historical stock quote stock trading tools best stock trading stock quote history options tutorial the strike price double diagonal risk of options trading stock market term call bear spread the stock market samsung stock ticker stock option basics historical stock quote low risk option trading strategies introduction to stock options historical stock quotes put strike price

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.