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 April 27, 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 SDC 2.01 15 Jul '22 79 2.00
2.50
P
C
1.409
1.099
10
2
0.40
0.23
0.63 1.50
3.00
P
C
1.271
1.091
59
13
0.28
0.20
0.48 0.15 -0.15 0.35 -0.43 0.147
2 UEC 4.30 17 Jun '22 51 4.00
4.50
P
C
0.989
1.098
47
8
0.45
0.55
1.00 3.50
5.00
P
C
0.995
1.009
12
133
0.30
0.45
0.75 0.25 -0.25 0.25 -1.00 0.083
3 STRY 8.32 15 Jul '22 79 7.50
10.00
P
C
1.180
0.853
20
1
1.15
0.65
1.80 5.00
12.50
P
C
1.069
0.882
3
1
0.45
0.40
0.85 0.95 -0.95 1.55 -0.61 0.081
4 GOGO 18.75 17 Jun '22 51 18.00
19.00
P
C
0.743
0.774
10
10
1.60
1.90
3.50 17.00
20.00
P
C
0.735
0.735
1
6
1.25
1.60
2.85 0.65 -0.65 0.35 -1.86 0.047
5 BTU 26.50 17 Jun '22 51 26.00
27.00
P
C
1.092
1.135
4
21
3.80
4.10
7.90 25.00
28.00
P
C
1.077
1.118
12
9
3.60
4.00
7.60 0.30 -0.30 0.70 -0.43 0.032
6 AR 33.51 17 Jun '22 51 33.00
34.00
P
C
0.734
0.755
1
7
3.20
3.30
6.50 32.00
35.00
P
C
0.730
0.732
33
13
2.95
3.20
6.15 0.35 -0.35 0.65 -0.54 0.027
7 UNG 25.19 3 Jun '22 37 25.00
25.50
P
C
0.838
0.817
29
5
2.27
2.23
4.50 24.50
26.00
P
C
0.801
0.828
5
8
2.25
2.36
4.61 (0.11) 0.11 0.61 0.18 0.026
8 PPL 28.90 17 Jun '22 51 28.00
29.00
P
C
0.258
0.220
2
7
0.60
0.85
1.45 27.00
30.00
P
C
0.248
0.204
20
13
0.40
0.50
0.90 0.55 -0.55 0.45 -1.22 0.025
9 KDP 37.86 15 Jul '22 79 37.00
38.00
P
C
0.237
0.225
15
10
1.15
1.35
2.50 36.00
39.00
P
C
0.228
0.210
704
7
1.00
1.10
2.10 0.40 -0.40 0.60 -0.67 0.025
10 ASO 37.51 17 Jun '22 51 37.00
38.00
P
C
0.632
0.621
42
262
3.10
3.10
6.20 36.00
39.00
P
C
0.632
0.599
7
4
2.93
2.90
5.83 0.37 -0.37 0.63 -0.59 0.021
11 BSX 43.06 17 Jun '22 51 43.00
44.00
P
C
0.309
0.321
169
9
1.85
1.50
3.35 42.00
45.00
P
C
0.305
0.304
58
3
1.60
1.25
2.85 0.50 -0.50 0.50 -1.00 0.021
12 DINO 36.75 17 Jun '22 51 36.00
37.00
P
C
0.547
0.496
1
4
2.40
2.40
4.80 35.00
38.00
P
C
0.522
0.499
1
2
2.25
2.40
4.65 0.15 -0.15 0.85 -0.18 0.021
13 LEVI 18.19 17 Jun '22 51 18.00
19.00
P
C
0.480
0.438
2
3
1.10
0.80
1.90 17.00
20.00
P
C
0.480
0.420
10
15
0.80
0.55
1.35 0.55 -0.55 0.45 -1.22 0.018
14 HA 17.04 15 Jul '22 79 17.00
18.00
P
C
0.602
0.615
141
10
1.80
1.50
3.30 16.00
19.00
P
C
0.614
0.585
25
5
1.50
1.25
2.75 0.55 -0.55 0.45 -1.22 0.018
15 GLW 36.07 15 Jul '22 79 36.00
37.00
P
C
0.316
0.292
20
21
2.00
1.45
3.45 35.00
38.00
P
C
0.322
0.270
5
42
1.70
1.20
2.90 0.55 -0.55 0.45 -1.22 0.016
16 METC 16.14 17 Jun '22 51 15.00
17.50
P
C
0.986
0.908
5
5
1.70
1.50
3.20 12.50
20.00
P
C
0.956
0.922
4
14
0.90
1.10
2.00 1.20 -1.20 1.30 -0.92 0.016
17 SKT 16.67 17 Jun '22 51 16.00
17.00
P
C
0.475
0.401
1
5
0.80
0.80
1.60 15.00
18.00
P
C
0.462
0.399
6
7
0.55
0.55
1.10 0.50 -0.50 0.50 -1.00 0.015
18 PLTR 10.56 3 Jun '22 37 10.50
11.00
P
C
0.847
0.855
44
17
1.09
0.93
2.02 10.00
11.50
P
C
0.843
0.846
203
76
0.91
0.79
1.70 0.32 -0.32 0.18 -1.78 0.013
19 SPXS 21.96 15 Jul '22 79 21.00
22.00
P
C
0.810
0.818
2
17
2.63
3.20
5.83 20.00
23.00
P
C
0.770
0.845
6
102
2.15
3.10
5.25 0.58 -0.58 0.42 -1.38 0.013
20 BTU 26.50 15 Jul '22 79 26.00
27.00
P
C
1.057
1.078
14
14
4.70
4.90
9.60 25.00
28.00
P
C
1.061
1.062
7
18
4.40
4.90
9.30 0.30 -0.30 0.70 -0.43 0.012
21 CAG 35.63 17 Jun '22 51 35.00
36.00
P
C
0.270
0.235
13
48
1.05
0.95
2.00 34.00
37.00
P
C
0.274
0.219
3
56
0.85
0.70
1.55 0.45 -0.45 0.55 -0.82 0.012
22 BWA 36.72 17 Jun '22 51 35.00
37.50
P
C
0.447
0.415
1
6
1.50
1.80
3.30 32.50
40.00
P
C
0.442
0.408
41
24
1.00
1.15
2.15 1.15 -1.15 1.35 -0.85 0.012
23 QID 22.36 17 Jun '22 51 22.00
23.00
P
C
0.698
0.744
30
145
2.05
2.05
4.10 21.00
24.00
P
C
0.671
0.759
32
12
1.65
1.95
3.60 0.50 -0.50 0.50 -1.00 0.012
24 GSK 45.44 17 Jun '22 51 45.00
46.00
P
C
0.250
0.214
40
77
1.40
1.05
2.45 44.00
47.00
P
C
0.255
0.199
9
84
1.15
0.80
1.95 0.50 -0.50 0.50 -1.00 0.011
25 JPM 121.42 3 Jun '22 37 121.00
122.00
P
C
0.327
0.332
102
51
4.70
4.75
9.45 120.00
123.00
P
C
0.324
0.329
21
48
4.55
4.50
9.05 0.40 -0.40 0.60 -0.67 0.007
26 MPW 17.66 17 Jun '22 51 17.00
18.00
P
C
0.358
0.275
80
3
0.55
0.50
1.05 16.00
19.00
P
C
0.358
0.268
31
19
0.35
0.30
0.65 0.40 -0.40 0.60 -0.67 0.007
27 PTGX 9.39 15 Jul '22 79 7.50
10.00
P
C
1.087
1.003
1
14
0.65
1.40
2.05 5.00
12.50
P
C
1.064
1.020
1
10
0.40
1.10
1.50 0.55 -0.55 1.95 -0.28 0.006
28 AG 10.39 3 Jun '22 37 10.00
10.50
P
C
0.647
0.660
21
40
0.63
0.79
1.42 9.50
11.00
P
C
0.650
0.650
1
8
0.48
0.64
1.12 0.30 -0.30 0.20 -1.50 0.006
29 XOM 84.64 3 Jun '22 37 84.00
85.00
P
C
0.417
0.356
8
10
4.00
3.40
7.40 83.00
86.00
P
C
0.421
0.348
8
28
3.80
3.25
7.05 0.35 -0.35 0.65 -0.54 0.005
30 MPW 17.66 15 Jul '22 79 17.00
18.00
P
C
0.326
0.259
115
2
0.70
0.65
1.35 16.00
19.00
P
C
0.328
0.252
12
7
0.50
0.40
0.90 0.45 -0.45 0.55 -0.82 0.005
31 FIS 98.84 17 Jun '22 51 95.00
100.00
P
C
0.418
0.385
50
36
4.20
5.00
9.20 90.00
105.00
P
C
0.423
0.376
14
58
2.85
3.30
6.15 3.05 -3.05 1.95 -1.56 0.004
32 CORN 30.05 17 Jun '22 51 30.00
31.00
P
C
0.335
0.347
2
23
1.40
1.10
2.50 29.00
32.00
P
C
0.326
0.353
150
25
1.05
0.85
1.90 0.60 -0.60 0.40 -1.50 0.003
33 OKE 65.50 15 Jul '22 79 65.00
67.50
P
C
0.343
0.300
17
3
3.80
2.55
6.35 62.50
70.00
P
C
0.353
0.287
3
14
3.10
1.95
5.05 1.30 -1.30 1.20 -1.08 0.003
34 ET 11.25 3 Jun '22 37 11.00
11.50
P
C
0.495
0.374
17
6
0.56
0.39
0.95 10.50
12.00
P
C
0.485
0.381
6
175
0.40
0.28
0.68 0.27 -0.27 0.23 -1.17 0.003
35 PFF 33.87 17 Jun '22 51 33.00
34.00
P
C
0.217
0.151
1
2
0.60
0.60
1.20 32.00
35.00
P
C
0.241
0.124
1
41
0.55
0.25
0.80 0.40 -0.40 0.60 -0.67 0.003
36 HPE 15.38 17 Jun '22 51 15.00
16.00
P
C
0.410
0.352
4
7
0.65
0.50
1.15 14.00
17.00
P
C
0.421
0.339
1
12
0.45
0.30
0.75 0.40 -0.40 0.60 -0.67 0.002
37 KMX 88.87 17 Jun '22 51 87.50
90.00
P
C
0.442
0.450
18
3
5.00
5.30
10.30 85.00
92.50
P
C
0.451
0.440
16
11
4.20
4.40
8.60 1.70 -1.70 0.80 -2.13 0.002
38 TRV 173.55 17 Jun '22 51 170.00
175.00
P
C
0.273
0.244
5
13
5.20
5.50
10.70 165.00
180.00
P
C
0.281
0.235
2
7
3.80
3.60
7.40 3.30 -3.30 1.70 -1.94 0.001
39 SPY 417.20 17 Jun '22 51 417.00
418.00
P
C
0.259
0.269
1,725
973
15.96
16.32
32.28 416.00
419.00
P
C
0.261
0.267
1,436
1,026
15.63
15.82
31.45 0.83 -0.83 0.17 -4.88 0.000
40 SPY 417.20 30 Jun '22 64 417.00
418.00
P
C
0.255
0.260
116
32
17.58
17.71
35.29 416.00
419.00
P
C
0.256
0.258
136
87
17.26
17.23
34.49 0.80 -0.80 0.20 -4.00 0.000
41 BYD 60.16 17 Jun '22 51 60.00
65.00
P
C
0.456
0.425
2
57
3.80
1.80
5.60 55.00
70.00
P
C
0.478
0.402
13
45
2.15
0.90
3.05 2.55 -2.55 2.45 -1.04 0.000
42 SPY 417.20 3 Jun '22 37 417.00
418.00
P
C
0.251
0.275
82
33
13.16
14.17
27.33 416.00
419.00
P
C
0.254
0.273
23
40
12.86
13.64
26.50 0.83 -0.83 0.17 -4.88 -0.000
43 BIG 32.52 17 Jun '22 51 32.50
35.00
P
C
0.685
0.647
1
9
3.10
2.15
5.25 30.00
37.50
P
C
0.667
0.665
6
18
2.15
1.65
3.80 1.45 -1.45 1.05 -1.38 -0.000
44 SPY 417.20 15 Jul '22 79 417.00
418.00
P
C
0.252
0.257
133
1,739
19.34
19.51
38.85 416.00
419.00
P
C
0.254
0.256
95
158
19.02
19.04
38.06 0.79 -0.79 0.21 -3.76 -0.001
45 GLW 36.07 17 Jun '22 51 36.00
37.00
P
C
0.333
0.298
39
61
1.70
1.15
2.85 35.00
38.00
P
C
0.347
0.284
3
31
1.40
0.90
2.30 0.55 -0.55 0.45 -1.22 -0.001
46 IWM 186.95 3 Jun '22 37 186.00
187.00
P
C
0.318
0.339
30
73
7.01
7.97
14.98 185.00
187.50
P
C
0.322
0.337
798
55
6.72
7.78
14.50 0.48 -0.48 0.52 -0.92 -0.002
47 SYF 36.82 17 Jun '22 51 36.00
37.00
P
C
0.422
0.398
5
2
1.75
1.95
3.70 35.00
38.00
P
C
0.430
0.393
1
1
1.60
1.70
3.30 0.40 -0.40 0.60 -0.67 -0.003
48 SLV 21.49 30 Jun '22 64 21.00
21.50
P
C
0.271
0.284
4
31
0.73
1.00
1.73 20.50
22.00
P
C
0.274
0.283
2
337
0.55
0.80
1.35 0.38 -0.38 0.12 -3.17 -0.003
49 DRI 130.71 17 Jun '22 51 130.00
135.00
P
C
0.376
0.374
9
4
6.80
5.30
12.10 125.00
140.00
P
C
0.392
0.360
2
2
5.10
3.70
8.80 3.30 -3.30 1.70 -1.94 -0.003
50 MMC 168.42 15 Jul '22 79 165.00
170.00
P
C
0.256
0.250
4
1
6.20
6.90
13.10 160.00
175.00
P
C
0.271
0.238
2
28
4.90
4.90
9.80 3.30 -3.30 1.70 -1.94 -0.003
51 SLV 21.49 15 Jul '22 79 21.00
21.50
P
C
0.274
0.287
78
51
0.84
1.13
1.97 20.50
22.00
P
C
0.275
0.289
1
228
0.65
0.94
1.59 0.38 -0.38 0.12 -3.17 -0.003
52 XEL 72.97 17 Jun '22 51 70.00
75.00
P
C
0.244
0.215
13
37
1.25
1.25
2.50 65.00
80.00
P
C
0.263
0.200
5
3
0.60
0.40
1.00 1.50 -1.50 3.50 -0.43 -0.004
53 F 14.85 3 Jun '22 37 14.50
15.00
P
C
0.573
0.556
27
360
0.87
0.94
1.81 14.00
15.50
P
C
0.586
0.547
109
28
0.73
0.80
1.53 0.28 -0.28 0.22 -1.27 -0.004
54 TD 70.72 15 Jul '22 79 70.00
72.50
P
C
0.280
0.238
1
2
3.20
2.30
5.50 67.50
75.00
P
C
0.292
0.230
1
65
2.50
1.50
4.00 1.50 -1.50 1.00 -1.50 -0.004
55 DUK 113.09 15 Jul '22 79 110.00
115.00
P
C
0.242
0.200
8
5
3.50
3.20
6.70 105.00
120.00
P
C
0.257
0.189
24
9
2.25
1.60
3.85 2.85 -2.85 2.15 -1.33 -0.004
56 JOE 53.85 17 Jun '22 51 50.00
55.00
P
C
0.459
0.434
21
22
1.90
2.85
4.75 49.00
60.00
P
C
0.481
0.417
29
2
1.90
1.50
3.40 1.35 -1.35 3.65 -0.37 -0.005
57 KBH 32.37 17 Jun '22 51 32.00
33.00
P
C
0.518
0.478
152
78
2.25
1.95
4.20 31.00
34.00
P
C
0.530
0.470
10
3
1.95
1.65
3.60 0.60 -0.60 0.40 -1.50 -0.005
58 FITB 38.19 17 Jun '22 51 38.00
39.00
P
C
0.387
0.384
11
34
2.05
1.80
3.85 37.00
40.00
P
C
0.401
0.375
2
23
1.75
1.45
3.20 0.65 -0.65 0.35 -1.86 -0.006
59 ENB 43.82 15 Jul '22 79 42.50
45.00
P
C
0.256
0.177
12
45
1.25
0.80
2.05 40.00
47.50
P
C
0.267
0.172
1
13
0.90
0.35
1.25 0.80 -0.80 1.70 -0.47 -0.006
60 CLNE 6.16 17 Jun '22 51 6.00
7.00
P
C
0.794
0.798
17
56
0.62
0.42
1.04 5.00
8.00
P
C
0.798
0.801
11
239
0.27
0.23
0.50 0.54 -0.54 0.46 -1.17 -0.006
61 SLV 21.49 17 Jun '22 51 21.00
21.50
P
C
0.274
0.282
29
71
0.64
0.89
1.53 20.50
22.00
P
C
0.277
0.286
226
748
0.47
0.70
1.17 0.36 -0.36 0.14 -2.57 -0.007
62 KO 65.56 3 Jun '22 37 65.00
66.00
P
C
0.203
0.206
5
36
1.33
1.42
2.75 64.00
67.00
P
C
0.218
0.198
18
57
1.19
1.13
2.32 0.43 -0.43 0.57 -0.75 -0.007
63 LYV 106.74 17 Jun '22 51 105.00
110.00
P
C
0.539
0.529
1
1
7.40
6.80
14.20 100.00
115.00
P
C
0.560
0.515
12
3
5.70
5.20
10.90 3.30 -3.30 1.70 -1.94 -0.007
64 BITO 24.23 3 Jun '22 37 24.00
24.50
P
C
0.675
0.641
24
29
1.86
1.80
3.66 23.50
25.00
P
C
0.679
0.644
2
13
1.75
1.69
3.44 0.22 -0.22 0.28 -0.79 -0.007
65 WMB 34.32 17 Jun '22 51 34.00
35.00
P
C
0.350
0.293
10
21
1.55
1.15
2.70 33.00
36.00
P
C
0.361
0.290
10
7
1.30
0.90
2.20 0.50 -0.50 0.50 -1.00 -0.008
66 MP 38.76 17 Jun '22 51 35.00
40.00
P
C
0.814
0.818
77
26
2.70
4.00
6.70 30.00
45.00
P
C
0.851
0.789
15
136
1.40
2.50
3.90 2.80 -2.80 2.20 -1.27 -0.008
67 SLV 21.49 3 Jun '22 37 21.00
21.50
P
C
0.272
0.278
7
5
0.51
0.74
1.25 20.50
22.00
P
C
0.276
0.282
3
262
0.35
0.56
0.91 0.34 -0.34 0.16 -2.13 -0.008
68 RKLB 7.32 15 Jul '22 79 7.00
8.00
P
C
0.766
0.776
5
11
0.75
0.70
1.45 6.00
9.00
P
C
0.744
0.805
4
10
0.50
0.60
1.10 0.35 -0.35 0.65 -0.54 -0.008
69 RKLB 7.32 17 Jun '22 51 7.00
8.00
P
C
0.829
0.767
5
192
0.55
0.50
1.05 6.00
9.00
P
C
0.815
0.789
1
16
0.40
0.35
0.75 0.30 -0.30 0.70 -0.43 -0.008
70 O 71.66 17 Jun '22 51 70.00
72.50
P
C
0.251
0.206
11
32
1.85
1.75
3.60 67.50
75.00
P
C
0.270
0.196
6
22
1.30
0.90
2.20 1.40 -1.40 1.10 -1.27 -0.009
71 AUY 5.33 15 Jul '22 79 5.00
5.50
P
C
0.455
0.479
7
10
0.28
0.38
0.66 4.50
6.00
P
C
0.471
0.472
19
113
0.16
0.24
0.40 0.26 -0.26 0.24 -1.08 -0.009
72 AAL 18.97 3 Jun '22 37 18.50
19.00
P
C
0.590
0.590
3
129
1.17
1.37
2.54 18.00
19.50
P
C
0.612
0.578
38
5
1.02
1.20
2.22 0.32 -0.32 0.18 -1.78 -0.009
73 CNP 31.33 17 Jun '22 51 31.00
32.00
P
C
0.266
0.239
1
4
1.00
0.75
1.75 30.00
33.00
P
C
0.267
0.246
1
1
0.75
0.55
1.30 0.45 -0.45 0.55 -0.82 -0.009
74 BOX 30.20 17 Jun '22 51 30.00
31.00
P
C
0.468
0.466
17
8
1.95
1.70
3.65 29.00
32.00
P
C
0.476
0.469
2
12
1.60
1.40
3.00 0.65 -0.65 0.35 -1.86 -0.010
75 VSCO 46.69 17 Jun '22 51 45.00
50.00
P
C
0.682
0.671
5
9
3.70
3.20
6.90 40.00
55.00
P
C
0.714
0.649
2
9
2.15
1.95
4.10 2.80 -2.80 2.20 -1.27 -0.010
76 AEM 55.16 17 Jun '22 51 55.00
60.00
P
C
0.461
0.435
47
83
3.60
1.70
5.30 50.00
65.00
P
C
0.461
0.445
10
99
1.70
0.90
2.60 2.70 -2.70 2.30 -1.17 -0.010
77 TSN 93.62 17 Jun '22 51 92.50
95.00
P
C
0.324
0.309
2
104
3.80
3.50
7.30 90.00
97.50
P
C
0.337
0.306
47
3
3.10
2.75
5.85 1.45 -1.45 1.05 -1.38 -0.010
78 BHP 67.18 17 Jun '22 51 65.00
67.50
P
C
0.426
0.418
428
85
3.10
3.80
6.90 62.50
70.00
P
C
0.456
0.399
22
229
2.60
3.00
5.60 1.30 -1.30 1.20 -1.08 -0.011
79 SU 32.88 17 Jun '22 51 32.00
33.00
P
C
0.487
0.445
16
21
1.90
2.05
3.95 31.00
34.00
P
C
0.499
0.445
1
8
1.60
1.75
3.35 0.60 -0.60 0.40 -1.50 -0.011
80 STLD 88.12 17 Jun '22 51 85.00
90.00
P
C
0.532
0.520
10
22
5.20
5.80
11.00 80.00
95.00
P
C
0.549
0.514
18
15
3.70
4.30
8.00 3.00 -3.00 2.00 -1.50 -0.011
81 CVE 18.16 17 Jun '22 51 18.00
19.00
P
C
0.615
0.592
321
323
1.50
1.20
2.70 17.00
20.00
P
C
0.617
0.601
17
262
1.20
1.00
2.20 0.50 -0.50 0.50 -1.00 -0.012
82 SPCE 7.71 3 Jun '22 37 7.50
8.00
P
C
1.063
1.066
5
1
0.89
0.88
1.77 7.00
8.50
P
C
1.071
1.069
2
1
0.75
0.79
1.54 0.23 -0.23 0.27 -0.85 -0.012
83 IRM 54.42 15 Jul '22 79 52.50
55.00
P
C
0.336
0.288
1
11
2.40
2.50
4.90 50.00
57.50
P
C
0.356
0.280
10
12
1.80
1.70
3.50 1.40 -1.40 1.10 -1.27 -0.012
84 NEE 73.27 17 Jun '22 51 72.50
75.00
P
C
0.311
0.270
109
1,224
2.90
2.10
5.00 70.00
77.50
P
C
0.328
0.265
133
226
2.15
1.35
3.50 1.50 -1.50 1.00 -1.50 -0.012
85 SPYG 58.47 17 Jun '22 51 58.00
59.00
P
C
0.320
0.329
1
6
2.50
2.45
4.95 57.00
60.00
P
C
0.349
0.314
1
4
2.45
2.20
4.65 0.30 -0.30 0.70 -0.43 -0.014
86 WEN 19.85 17 Jun '22 51 19.00
20.00
P
C
0.371
0.355
103
17
0.65
0.90
1.55 18.00
21.00
P
C
0.384
0.354
1
13
0.50
0.65
1.15 0.40 -0.40 0.60 -0.67 -0.014
87 HBAN 13.50 17 Jun '22 51 13.00
14.00
P
C
0.393
0.327
78
15
0.50
0.40
0.90 12.00
15.00
P
C
0.426
0.308
2
116
0.30
0.20
0.50 0.40 -0.40 0.60 -0.67 -0.014
88 ARLP 18.16 17 Jun '22 51 17.50
20.00
P
C
0.626
0.526
5
1,036
1.25
0.55
1.80 15.00
22.50
P
C
0.627
0.539
238
22
0.55
0.40
0.95 0.85 -0.85 1.65 -0.52 -0.015
89 CCL 17.41 3 Jun '22 37 17.00
17.50
P
C
0.656
0.657
13
5
1.19
1.37
2.56 16.50
18.00
P
C
0.675
0.653
2
33
1.05
1.25
2.30 0.26 -0.26 0.24 -1.08 -0.015
90 DUK 113.09 17 Jun '22 51 110.00
115.00
P
C
0.252
0.195
229
273
2.75
2.35
5.10 105.00
120.00
P
C
0.272
0.191
1
26
1.55
1.00
2.55 2.55 -2.55 2.45 -1.04 -0.016
91 RUN 20.25 17 Jun '22 51 20.00
22.50
P
C
0.973
0.984
136
82
2.68
2.04
4.72 17.50
25.00
P
C
0.984
0.989
15
591
1.67
1.50
3.17 1.55 -1.55 0.95 -1.63 -0.016
92 CFG 39.71 17 Jun '22 51 37.50
40.00
P
C
0.430
0.369
3
10
1.50
1.95
3.45 35.00
42.50
P
C
0.457
0.358
9
17
1.00
1.20
2.20 1.25 -1.25 1.25 -1.00 -0.017
93 EQT 39.57 15 Jul '22 79 39.00
40.00
P
C
0.631
0.620
26
25
4.20
4.20
8.40 38.00
41.00
P
C
0.634
0.635
25
213
3.90
4.20
8.10 0.30 -0.30 0.70 -0.43 -0.018
94 MKC 101.95 17 Jun '22 51 100.00
105.00
P
C
0.232
0.224
78
5
2.50
2.05
4.55 95.00
110.00
P
C
0.246
0.228
52
22
1.45
1.00
2.45 2.10 -2.10 2.90 -0.72 -0.018
95 SOFI 6.15 3 Jun '22 37 6.00
6.50
P
C
0.993
0.991
23
83
0.67
0.59
1.26 5.50
7.00
P
C
1.020
0.982
205
48
0.49
0.47
0.96 0.30 -0.30 0.20 -1.50 -0.018
96 PAAS 24.38 15 Jul '22 79 24.00
25.00
P
C
0.477
0.485
16
15
1.90
1.85
3.75 23.00
26.00
P
C
0.495
0.486
17
32
1.65
1.60
3.25 0.50 -0.50 0.50 -1.00 -0.019
97 EXPI 14.26 17 Jun '22 51 12.50
15.00
P
C
0.982
0.968
35
3
1.05
1.55
2.60 10.00
17.50
P
C
1.057
0.912
5
3
0.55
1.00
1.55 1.05 -1.05 1.45 -0.72 -0.020
98 OHI 26.65 17 Jun '22 51 26.00
27.00
P
C
0.377
0.228
15
36
1.10
0.70
1.80 25.00
28.00
P
C
0.378
0.248
8
88
0.85
0.55
1.40 0.40 -0.40 0.60 -0.67 -0.020
99 GIS 71.36 17 Jun '22 51 70.00
72.50
P
C
0.230
0.230
405
231
1.65
1.80
3.45 67.50
75.00
P
C
0.256
0.225
3
298
1.25
1.10
2.35 1.10 -1.10 1.40 -0.79 -0.021
100 IBKR 61.16 17 Jun '22 51 60.00
65.00
P
C
0.388
0.366
19
70
2.75
1.70
4.45 55.00
70.00
P
C
0.426
0.350
2
3
1.60
0.75
2.35 2.10 -2.10 2.90 -0.72 -0.021
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.