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 10.00
12.50
P
C
1.660
1.897
3,418
7,211
1.65
1.50
3.15 7.50
15.00
P
C
1.309
1.942
7,220
3,849
0.35
1.05
1.40 1.75 -1.75 0.75 -2.33 0.307
2 ATER 4.53 14 Jan '22 22 4.50
5.00
P
C
1.397
1.260
3
1
0.40
0.30
0.70 4.00
5.50
P
C
1.125
1.266
1
2
0.45
0.40
0.85 (0.15) 0.15 0.65 0.23 0.265
3 ALLK 10.45 18 Feb '22 57 10.00
12.50
P
C
1.605
1.779
1,000
352
2.25
2.15
4.40 7.50
15.00
P
C
1.346
1.834
4,510
263
0.80
1.90
2.70 1.70 -1.70 0.80 -2.13 0.203
4 BTBT 7.23 7 Jan '22 15 7.00
7.50
P
C
1.236
1.053
57
265
0.55
0.40
0.95 6.50
8.00
P
C
1.075
1.083
1
140
0.60
0.40
1.00 (0.05) 0.05 0.55 0.09 0.130
5 ATER 4.53 7 Jan '22 15 4.50
5.00
P
C
1.139
1.303
4
17
0.35
0.20
0.55 4.00
5.50
P
C
1.028
1.298
2
40
0.30
0.20
0.50 0.05 -0.05 0.45 -0.11 0.116
6 ARVL 7.99 21 Jan '22 29 7.50
8.00
P
C
0.887
0.954
200
18
0.45
0.65
1.10 7.00
8.50
P
C
0.884
0.842
3
26
0.45
0.80
1.25 (0.15) 0.15 0.65 0.23 0.115
7 GOEV 8.51 14 Jan '22 22 8.50
9.00
P
C
0.938
0.730
1
2
0.60
0.30
0.90 8.00
9.50
P
C
0.784
0.778
6
2
0.45
0.40
0.85 0.05 -0.05 0.45 -0.11 0.107
8 SDIG 12.00 21 Jan '22 29 10.00
12.50
P
C
1.402
1.395
13
106
0.75
1.50
2.25 7.50
15.00
P
C
1.378
1.324
2
115
0.30
1.00
1.30 0.95 -0.95 1.55 -0.61 0.095
9 PROG 2.23 18 Feb '22 57 2.00
2.50
P
C
1.705
1.497
6
211
0.40
0.40
0.80 1.50
3.00
P
C
1.571
1.539
2
288
0.20
0.35
0.55 0.25 -0.25 0.25 -1.00 0.092
10 OCGN 5.30 7 Jan '22 15 5.00
5.50
P
C
1.118
1.086
60
303
0.29
0.35
0.64 4.50
6.00
P
C
1.045
1.082
50
453
0.24
0.29
0.53 0.11 -0.11 0.39 -0.28 0.077
11 SKLZ 8.51 14 Jan '22 22 8.50
9.00
P
C
0.884
0.840
3
9
0.60
0.45
1.05 8.00
9.50
P
C
0.803
0.844
2
22
0.45
0.40
0.85 0.20 -0.20 0.30 -0.67 0.076
12 URA 24.51 7 Jan '22 15 24.50
25.00
P
C
0.785
0.372
4
7
1.40
0.45
1.85 24.00
25.50
P
C
0.715
0.367
1
4
1.25
0.40
1.65 0.20 -0.20 0.30 -0.67 0.076
13 NKLA 11.09 7 Jan '22 15 11.00
11.50
P
C
1.082
1.132
514
1,383
0.88
0.77
1.65 10.50
12.00
P
C
1.002
1.142
518
1,208
0.68
0.71
1.39 0.26 -0.26 0.24 -1.08 0.069
14 BKKT 10.00 7 Jan '22 15 10.00
10.50
P
C
1.277
1.371
189
509
0.95
0.80
1.75 9.50
11.00
P
C
1.181
1.399
9
195
0.90
0.80
1.70 0.05 -0.05 0.45 -0.11 0.068
15 TTCF 16.35 7 Jan '22 15 16.00
16.50
P
C
0.521
0.582
22
3
0.40
0.50
0.90 15.50
17.00
P
C
0.539
0.501
25
41
0.40
0.50
0.90 (0.00)  0 0.50  0 0.062
16 SBLK 21.05 21 Jan '22 29 21.00
22.00
P
C
0.519
0.512
29
24
1.10
0.75
1.85 20.00
23.00
P
C
0.499
0.476
212
242
0.80
0.50
1.30 0.55 -0.55 0.45 -1.22 0.056
17 LTHM 24.99 18 Feb '22 57 22.50
25.00
P
C
0.635
0.642
1
12
1.25
2.45
3.70 20.00
30.00
P
C
0.592
0.631
5
93
0.65
0.95
1.60 2.10 -2.10 2.90 -0.72 0.054
18 HUT 8.75 21 Jan '22 29 8.50
9.00
P
C
1.176
1.168
46
988
0.91
1.03
1.94 8.00
9.50
P
C
1.090
1.204
24
172
0.75
0.91
1.66 0.28 -0.28 0.22 -1.27 0.051
19 KSS 50.19 14 Jan '22 22 50.00
51.00
P
C
0.568
0.542
3
17
2.43
2.19
4.62 49.00
52.00
P
C
0.534
0.525
2
17
2.22
2.04
4.26 0.36 -0.36 0.64 -0.56 0.051
20 TELL 3.03 18 Feb '22 57 3.00
3.50
P
C
0.877
0.958
5
127
0.35
0.25
0.60 2.50
4.00
P
C
0.817
0.968
10
110
0.20
0.20
0.40 0.20 -0.20 0.30 -0.67 0.050
21 BTU 10.58 21 Jan '22 29 10.00
11.00
P
C
0.798
0.823
139
132
0.65
0.75
1.40 9.00
12.00
P
C
0.759
0.812
16
144
0.35
0.50
0.85 0.55 -0.55 0.45 -1.22 0.049
22 PLUG 29.39 7 Jan '22 15 29.00
30.00
P
C
0.686
0.674
130
433
1.30
1.24
2.54 28.00
31.00
P
C
0.658
0.655
57
133
1.01
1.00
2.01 0.53 -0.53 0.47 -1.13 0.047
23 FUBO 17.70 7 Jan '22 15 17.50
18.00
P
C
0.849
0.867
88
1,896
1.03
1.08
2.11 17.00
18.50
P
C
0.825
0.848
354
176
0.88
0.92
1.80 0.31 -0.31 0.19 -1.63 0.043
24 HIMX 12.47 21 Jan '22 29 12.00
12.50
P
C
0.611
0.635
79
10
0.55
0.85
1.40 11.50
13.00
P
C
0.564
0.640
35
100
0.50
0.70
1.20 0.20 -0.20 0.30 -0.67 0.041
25 HUT 8.75 28 Jan '22 36 8.50
9.00
P
C
1.079
1.195
1
118
1.03
1.07
2.10 8.00
9.50
P
C
1.099
1.135
1
9
0.96
1.10
2.06 0.04 -0.04 0.46 -0.09 0.041
26 BTBT 7.23 21 Jan '22 29 7.00
7.50
P
C
1.398
1.003
3
217
0.90
0.55
1.45 6.50
8.00
P
C
1.301
1.060
7
19
0.75
0.65
1.40 0.05 -0.05 0.45 -0.11 0.041
27 TUR 20.90 21 Jan '22 29 20.00
21.00
P
C
0.813
0.648
1,267
82
1.30
1.30
2.60 19.00
22.00
P
C
0.826
0.595
174
165
1.15
1.05
2.20 0.40 -0.40 0.60 -0.67 0.040
28 NKLA 11.09 28 Jan '22 36 11.00
11.50
P
C
1.085
1.069
71
174
1.24
1.18
2.42 10.50
12.00
P
C
1.021
1.094
47
97
1.43
1.26
2.69 (0.27) 0.27 0.77 0.35 0.040
29 MARA 38.13 7 Jan '22 15 38.00
39.00
P
C
1.112
1.179
33
492
3.20
3.00
6.20 37.00
40.00
P
C
1.100
1.151
136
2,276
2.98
2.80
5.78 0.42 -0.42 0.58 -0.72 0.039
30 ASO 40.13 7 Jan '22 15 40.00
41.00
P
C
0.460
0.487
5
169
1.35
1.05
2.40 39.00
42.00
P
C
0.468
0.439
7
13
1.10
0.90
2.00 0.40 -0.40 0.60 -0.67 0.039
31 UVXY 14.16 7 Jan '22 15 14.00
14.50
P
C
1.072
1.135
1,680
811
1.03
1.11
2.14 13.50
15.00
P
C
0.970
1.199
475
825
0.84
1.09
1.93 0.21 -0.21 0.29 -0.72 0.038
32 ACB 6.12 14 Jan '22 22 6.00
6.50
P
C
0.763
0.755
33
64
0.34
0.24
0.58 5.50
7.00
P
C
0.738
0.743
3
12
0.21
0.20
0.41 0.17 -0.17 0.33 -0.52 0.037
33 IMGN 7.50 21 Jan '22 29 7.00
8.00
P
C
0.760
0.801
9
200
0.35
0.45
0.80 6.00
9.00
P
C
0.793
0.732
20
56
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.036
34 SKLZ 8.51 7 Jan '22 15 8.50
9.00
P
C
0.808
0.794
11
149
0.50
0.30
0.80 8.00
9.50
P
C
0.724
0.842
16
30
0.30
0.25
0.55 0.25 -0.25 0.25 -1.00 0.036
35 OCGN 5.30 14 Jan '22 22 5.00
5.50
P
C
1.211
1.244
4
112
0.43
0.45
0.88 4.50
6.00
P
C
1.177
1.242
1
47
0.42
0.45
0.87 0.01 -0.01 0.49 -0.02 0.035
36 MJ 11.78 7 Jan '22 15 11.50
12.00
P
C
0.561
0.533
2
43
0.30
0.30
0.60 11.00
12.50
P
C
0.538
0.521
1
9
0.25
0.30
0.55 0.05 -0.05 0.45 -0.11 0.035
37 BTU 10.58 18 Feb '22 57 10.00
11.00
P
C
0.913
0.917
13
25
1.15
1.30
2.45 9.00
12.00
P
C
0.878
0.917
5
49
0.80
1.05
1.85 0.60 -0.60 0.40 -1.50 0.034
38 HBI 16.21 18 Feb '22 57 16.00
17.00
P
C
0.435
0.401
3
6
0.95
0.65
1.60 15.00
18.00
P
C
0.426
0.376
10
54
0.60
0.45
1.05 0.55 -0.55 0.45 -1.22 0.033
39 STNG 13.24 21 Jan '22 29 13.00
14.00
P
C
0.648
0.739
1
13
0.75
0.60
1.35 12.00
15.00
P
C
0.642
0.713
24
206
0.55
0.50
1.05 0.30 -0.30 0.70 -0.43 0.033
40 AEHR 20.47 21 Jan '22 29 20.00
22.50
P
C
1.107
1.121
92
372
2.25
1.70
3.95 17.50
25.00
P
C
1.076
1.119
115
251
1.25
1.25
2.50 1.45 -1.45 1.05 -1.38 0.032
41 BIRD 17.75 21 Jan '22 29 17.50
20.00
P
C
1.024
0.854
86
259
1.70
0.80
2.50 15.00
22.50
P
C
0.964
0.882
163
25
0.90
0.50
1.40 1.10 -1.10 1.40 -0.79 0.032
42 PDD 57.71 7 Jan '22 15 57.00
58.00
P
C
0.652
0.629
46
2
2.42
2.66
5.08 56.00
59.00
P
C
0.628
0.621
37
31
2.24
2.42
4.66 0.42 -0.42 0.58 -0.72 0.032
43 GPS 17.28 7 Jan '22 15 17.00
17.50
P
C
0.499
0.393
23
108
0.47
0.26
0.73 16.50
18.00
P
C
0.453
0.407
54
49
0.32
0.31
0.63 0.10 -0.10 0.40 -0.25 0.032
44 ELY 27.01 21 Jan '22 29 27.00
28.00
P
C
0.422
0.433
33
47
1.20
0.80
2.00 26.00
29.00
P
C
0.425
0.398
4
4
0.90
0.60
1.50 0.50 -0.50 0.50 -1.00 0.031
45 AMKR 23.13 21 Jan '22 29 23.00
24.00
P
C
0.430
0.432
30
5
0.90
0.70
1.60 22.00
25.00
P
C
0.427
0.403
20
28
0.70
0.50
1.20 0.40 -0.40 0.60 -0.67 0.031
46 WPM 42.31 14 Jan '22 22 42.00
43.00
P
C
0.299
0.308
5
1
1.01
0.91
1.92 41.00
44.00
P
C
0.281
0.295
1
1
0.73
0.64
1.37 0.55 -0.55 0.45 -1.22 0.030
47 BCRX 13.92 21 Jan '22 29 13.00
14.00
P
C
0.604
0.631
54
233
0.50
0.90
1.40 12.00
15.00
P
C
0.597
0.608
17
269
0.25
0.55
0.80 0.60 -0.60 0.40 -1.50 0.030
48 TLRY 7.84 28 Jan '22 36 7.50
8.00
P
C
0.855
0.959
21
35
0.64
0.76
1.40 7.00
8.50
P
C
0.859
0.925
7
108
0.47
0.68
1.15 0.25 -0.25 0.25 -1.00 0.029
49 BBBY 15.98 7 Jan '22 15 15.50
16.00
P
C
1.419
1.311
63
45
1.30
1.55
2.85 15.00
16.50
P
C
1.366
1.335
45
33
1.32
1.58
2.90 (0.05) 0.05 0.55 0.09 0.029
50 BCRX 13.92 18 Feb '22 57 13.00
14.00
P
C
0.702
0.679
31
5
0.90
1.35
2.25 12.00
15.00
P
C
0.703
0.650
23
30
0.75
1.05
1.80 0.45 -0.45 0.55 -0.82 0.028
51 DAL 39.30 28 Jan '22 36 39.00
40.00
P
C
0.416
0.397
10
40
1.67
1.60
3.27 38.00
41.00
P
C
0.401
0.384
11
28
1.44
1.34
2.78 0.49 -0.49 0.51 -0.96 0.027
52 IRNT 4.73 21 Jan '22 29 4.50
5.00
P
C
1.138
1.130
35
49
0.45
0.40
0.85 4.00
5.50
P
C
1.127
1.115
70
16
0.30
0.40
0.70 0.15 -0.15 0.35 -0.43 0.026
53 ARLO 10.21 21 Jan '22 29 10.00
11.00
P
C
0.537
0.555
13
17
0.45
0.25
0.70 9.00
12.00
P
C
0.518
0.548
2
6
0.20
0.20
0.40 0.30 -0.30 0.70 -0.43 0.026
54 VXX 20.20 7 Jan '22 15 20.00
20.50
P
C
0.682
0.745
676
568
1.00
1.02
2.02 19.50
21.00
P
C
0.631
0.769
1,853
702
0.74
0.95
1.69 0.33 -0.33 0.17 -1.94 0.026
55 DKNG 29.44 28 Jan '22 36 29.00
30.00
P
C
0.699
0.740
99
162
2.22
2.29
4.51 28.00
31.00
P
C
0.683
0.731
19
26
2.01
2.18
4.19 0.32 -0.32 0.68 -0.47 0.026
56 BOIL 25.31 21 Jan '22 29 25.00
26.00
P
C
1.223
1.249
96
90
3.20
3.00
6.20 24.00
27.00
P
C
1.201
1.245
142
74
2.80
2.95
5.75 0.45 -0.45 0.55 -0.82 0.025
57 FTAI 28.93 21 Jan '22 29 28.00
29.00
P
C
0.472
0.472
40
7
0.95
1.25
2.20 27.00
30.00
P
C
0.482
0.439
7
614
0.80
1.10
1.90 0.30 -0.30 0.70 -0.43 0.023
58 PTON 38.59 7 Jan '22 15 38.50
39.00
P
C
0.714
0.766
10
240
2.11
1.99
4.10 38.00
40.00
P
C
0.722
0.736
75
946
2.06
1.76
3.82 0.28 -0.28 0.72 -0.39 0.022
59 DOCS 51.54 21 Jan '22 29 50.00
55.00
P
C
0.742
0.739
119
367
3.20
2.70
5.90 45.00
60.00
P
C
0.734
0.724
86
327
1.65
1.70
3.35 2.55 -2.55 2.45 -1.04 0.021
60 USO 53.13 14 Jan '22 22 53.00
53.50
P
C
0.376
0.379
21
4
1.79
1.63
3.42 52.50
54.00
P
C
0.389
0.345
14
6
1.81
1.65
3.46 (0.04) 0.04 0.54 0.07 0.021
61 PLTR 18.93 28 Jan '22 36 18.50
19.00
P
C
0.488
0.499
75
340
0.91
1.10
2.01 18.00
19.50
P
C
0.487
0.479
92
51
0.76
0.96
1.72 0.29 -0.29 0.21 -1.38 0.021
62 BLNK 28.52 21 Jan '22 29 28.00
29.00
P
C
0.792
0.779
16
25
2.12
2.21
4.33 27.00
30.00
P
C
0.782
0.768
16
311
1.93
1.95
3.88 0.45 -0.45 0.55 -0.82 0.021
63 WOOF 19.69 21 Jan '22 29 19.50
20.00
P
C
0.451
0.443
37
24
0.75
0.75
1.50 19.00
20.50
P
C
0.452
0.421
2
16
0.75
0.75
1.50 (0.00)  0 0.50  0 0.021
64 DOW 55.14 7 Jan '22 15 55.00
56.00
P
C
0.253
0.260
39
1,066
0.97
0.73
1.70 54.00
57.00
P
C
0.251
0.242
2
38
0.84
0.45
1.29 0.41 -0.41 0.59 -0.69 0.020
65 MRO 16.00 14 Jan '22 22 16.00
16.50
P
C
0.469
0.454
21
96
0.68
0.44
1.12 15.50
17.00
P
C
0.448
0.455
15
3
0.52
0.36
0.88 0.24 -0.24 0.26 -0.92 0.020
66 DLTR 137.00 21 Jan '22 29 136.00
137.00
P
C
0.269
0.273
3
18
3.45
3.85
7.30 135.00
138.00
P
C
0.261
0.261
10
22
3.25
3.75
7.00 0.30 -0.30 0.70 -0.43 0.020
67 PLAY 39.47 21 Jan '22 29 39.00
40.00
P
C
0.574
0.585
2
600
2.23
2.27
4.50 38.00
41.00
P
C
0.576
0.562
3
25
1.91
1.99
3.90 0.60 -0.60 0.40 -1.50 0.020
68 AA 59.36 28 Jan '22 36 59.00
60.00
P
C
0.591
0.608
12
27
4.10
4.10
8.20 58.00
61.00
P
C
0.585
0.594
3
11
4.00
3.90
7.90 0.30 -0.30 0.70 -0.43 0.020
69 NOG 19.93 21 Jan '22 29 19.00
20.00
P
C
0.601
0.550
92
31
0.80
1.15
1.95 18.00
21.00
P
C
0.593
0.538
8
978
0.60
0.85
1.45 0.50 -0.50 0.50 -1.00 0.020
70 CAH 50.75 7 Jan '22 15 50.00
51.00
P
C
0.279
0.187
146
90
0.70
0.55
1.25 49.00
52.00
P
C
0.261
0.185
36
1
0.50
0.35
0.85 0.40 -0.40 0.60 -0.67 0.020
71 ALK 53.02 21 Jan '22 29 52.50
55.00
P
C
0.380
0.387
20
294
1.80
1.40
3.20 50.00
57.50
P
C
0.388
0.359
55
48
1.10
0.75
1.85 1.35 -1.35 1.15 -1.17 0.019
72 MRO 16.00 28 Jan '22 36 16.00
16.50
P
C
0.487
0.457
7
13
0.89
0.68
1.57 15.50
17.00
P
C
0.466
0.459
1
3
0.71
0.58
1.29 0.28 -0.28 0.22 -1.27 0.019
73 AR 18.06 18 Feb '22 57 18.00
19.00
P
C
0.637
0.678
5
5
1.70
1.40
3.10 17.00
20.00
P
C
0.646
0.650
23
11
1.40
1.20
2.60 0.50 -0.50 0.50 -1.00 0.019
74 PHUN 3.06 21 Jan '22 29 3.00
3.50
P
C
1.297
1.187
1
46
0.35
0.20
0.55 2.50
4.00
P
C
1.172
1.293
2
17
0.20
0.20
0.40 0.15 -0.15 0.35 -0.43 0.018
75 TUP 15.22 21 Jan '22 29 15.00
16.00
P
C
0.534
0.505
37
316
0.70
0.50
1.20 14.00
17.00
P
C
0.536
0.485
153
1,345
0.55
0.30
0.85 0.35 -0.35 0.65 -0.54 0.018
76 ATVI 65.16 14 Jan '22 22 65.00
66.00
P
C
0.339
0.350
24
12
1.92
1.62
3.54 64.00
67.00
P
C
0.334
0.337
38
11
1.68
1.48
3.16 0.38 -0.38 0.62 -0.61 0.017
77 SNAP 48.68 28 Jan '22 36 48.00
49.00
P
C
0.494
0.508
10
66
2.55
2.77
5.32 47.00
50.00
P
C
0.490
0.495
4
215
2.32
2.54
4.86 0.46 -0.46 0.54 -0.85 0.017
78 VIAC 30.58 21 Jan '22 29 30.50
31.00
P
C
0.389
0.405
58
997
1.28
1.14
2.42 30.00
31.50
P
C
0.382
0.395
2,320
450
1.07
0.99
2.06 0.36 -0.36 0.14 -2.57 0.017
79 ACI 29.90 21 Jan '22 29 29.00
30.00
P
C
0.510
0.493
20
31
1.20
1.55
2.75 28.00
31.00
P
C
0.500
0.486
5
28
0.95
1.30
2.25 0.50 -0.50 0.50 -1.00 0.017
80 IGT 28.95 21 Jan '22 29 28.00
29.00
P
C
0.470
0.484
36
39
1.00
1.45
2.45 27.00
30.00
P
C
0.478
0.458
6
108
0.80
1.10
1.90 0.55 -0.55 0.45 -1.22 0.017
81 LEVI 24.62 21 Jan '22 29 24.00
25.00
P
C
0.343
0.324
18
14
0.60
0.70
1.30 23.00
26.00
P
C
0.354
0.296
13
27
0.45
0.35
0.80 0.50 -0.50 0.50 -1.00 0.017
82 AMLP 31.52 14 Jan '22 22 31.50
32.00
P
C
0.246
0.230
1
50
0.65
0.45
1.10 31.00
32.50
P
C
0.242
0.217
1
3
0.60
0.40
1.00 0.10 -0.10 0.40 -0.25 0.017
83 NKTR 15.67 21 Jan '22 29 15.00
16.00
P
C
0.805
0.867
13
5
1.00
1.25
2.25 14.00
17.00
P
C
0.794
0.861
37
1
0.70
1.15
1.85 0.40 -0.40 0.60 -0.67 0.016
84 HAL 22.71 7 Jan '22 15 22.50
23.00
P
C
0.361
0.371
6
25
0.53
0.52
1.05 22.00
23.50
P
C
0.338
0.378
2
7
0.42
0.47
0.89 0.16 -0.16 0.34 -0.47 0.016
85 FCX 41.13 14 Jan '22 22 41.00
42.00
P
C
0.436
0.415
2
170
1.62
1.15
2.77 40.00
43.00
P
C
0.430
0.406
13
628
1.24
0.95
2.19 0.58 -0.58 0.42 -1.38 0.016
86 PLTR 18.93 4 Feb '22 43 18.50
19.00
P
C
0.478
0.565
1
34
1.01
1.23
2.24 18.00
19.50
P
C
0.495
0.532
3
5
0.91
1.25
2.16 0.08 -0.08 0.42 -0.19 0.016
87 GE 94.00 7 Jan '22 15 93.00
94.00
P
C
0.277
0.276
41
255
1.48
1.97
3.45 92.00
96.00
P
C
0.275
0.262
6
12
1.29
1.19
2.48 0.97 -0.97 1.03 -0.94 0.016
88 OPEN 14.89 7 Jan '22 15 14.50
15.00
P
C
0.678
0.707
4
27
0.55
0.70
1.25 14.00
15.50
P
C
0.702
0.667
2
26
0.50
0.65
1.15 0.10 -0.10 0.40 -0.25 0.016
89 RDFN 40.50 21 Jan '22 29 40.00
41.00
P
C
0.585
0.583
42
14
2.25
2.30
4.55 39.00
42.00
P
C
0.572
0.579
25
11
1.95
2.15
4.10 0.45 -0.45 0.55 -0.82 0.016
90 SPR 44.23 21 Jan '22 29 44.00
45.00
P
C
0.477
0.486
1
1,350
2.15
1.95
4.10 43.00
46.00
P
C
0.472
0.475
10
29
1.90
1.70
3.60 0.50 -0.50 0.50 -1.00 0.016
91 NKLA 11.09 21 Jan '22 29 11.00
11.50
P
C
1.046
1.087
823
570
1.22
1.13
2.35 10.50
12.00
P
C
1.036
1.082
313
2,700
1.02
1.02
2.04 0.31 -0.31 0.19 -1.63 0.015
92 T 24.87 7 Jan '22 15 24.50
25.00
P
C
0.314
0.204
164
1,949
0.44
0.33
0.77 24.00
25.50
P
C
0.296
0.207
1,008
349
0.26
0.19
0.45 0.32 -0.32 0.18 -1.78 0.015
93 BLDP 12.67 21 Jan '22 29 12.00
13.00
P
C
0.609
0.593
20
28
0.50
0.65
1.15 11.00
14.00
P
C
0.595
0.592
12
77
0.25
0.40
0.65 0.50 -0.50 0.50 -1.00 0.015
94 MT 32.08 18 Feb '22 57 32.00
33.00
P
C
0.428
0.425
3
8
2.03
1.54
3.57 31.00
34.00
P
C
0.430
0.408
3
3
1.83
1.45
3.28 0.29 -0.29 0.71 -0.41 0.015
95 AR 18.06 21 Jan '22 29 18.00
19.00
P
C
0.595
0.623
333
39
1.10
0.75
1.85 17.00
20.00
P
C
0.608
0.595
16
99
0.75
0.55
1.30 0.55 -0.55 0.45 -1.22 0.015
96 F 20.25 4 Feb '22 43 20.00
20.50
P
C
0.480
0.478
37
75
1.15
1.13
2.28 19.50
21.00
P
C
0.467
0.476
57
9
1.00
1.08
2.08 0.20 -0.20 0.30 -0.67 0.015
97 AFL 57.69 7 Jan '22 15 57.50
58.00
P
C
0.181
0.209
106
48
0.60
0.65
1.25 57.00
59.00
P
C
0.195
0.180
18
37
0.70
0.40
1.10 0.15 -0.15 0.85 -0.18 0.015
98 TLRY 7.84 14 Jan '22 22 7.50
8.00
P
C
0.916
0.959
56
217
0.49
0.63
1.12 7.00
8.50
P
C
0.922
0.939
85
63
0.36
0.50
0.86 0.26 -0.26 0.24 -1.08 0.015
99 GT 21.07 21 Jan '22 29 21.00
21.50
P
C
0.480
0.478
14
2
1.00
0.90
1.90 20.50
22.00
P
C
0.476
0.467
2
25
0.90
0.75
1.65 0.25 -0.25 0.25 -1.00 0.015
100 MJ 11.78 14 Jan '22 22 11.50
12.00
P
C
0.598
0.562
2
3
0.45
0.45
0.90 11.00
12.50
P
C
0.600
0.545
2
1
0.40
0.40
0.80 0.10 -0.10 0.40 -0.25 0.015
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.