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 July 22, 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 GRWG 4.93 19 Aug '22 28 4.50
5.00
P
C
1.139
1.152
30
17
0.38
0.58
0.96 4.00
5.50
P
C
1.083
1.012
2
34
0.24
0.42
0.66 0.30 -0.30 0.20 -1.50 0.195
2 EVGO 8.21 19 Aug '22 28 8.00
9.00
P
C
1.144
0.839
495
1,014
0.80
0.40
1.20 7.00
10.00
P
C
1.060
0.832
337
306
0.50
0.25
0.75 0.45 -0.45 0.55 -0.82 0.091
3 APPS 19.50 5 Aug '22 14 19.50
20.00
P
C
0.986
0.919
58
216
1.23
1.07
2.30 19.00
20.50
P
C
0.923
0.893
93
14
1.31
1.14
2.45 (0.15) 0.15 0.65 0.23 0.089
4 MVIS 4.81 19 Aug '22 28 4.50
5.00
P
C
1.117
1.083
65
126
0.42
0.47
0.89 4.00
5.50
P
C
1.019
1.094
38
18
0.25
0.36
0.61 0.28 -0.28 0.22 -1.27 0.088
5 NKLA 5.89 12 Aug '22 21 5.50
6.00
P
C
1.229
1.081
4
26
0.42
0.52
0.94 5.00
6.50
P
C
1.165
1.073
55
3
0.31
0.41
0.72 0.22 -0.22 0.28 -0.79 0.072
6 SRNE 2.60 16 Sep '22 56 2.50
3.00
P
C
1.213
1.264
10
103
0.40
0.36
0.76 2.00
3.50
P
C
1.165
1.243
8
18
0.22
0.28
0.50 0.26 -0.26 0.24 -1.08 0.069
7 FFIE 2.60 5 Aug '22 14 2.50
3.00
P
C
2.893
2.480
209
129
0.50
0.31
0.81 2.00
3.50
P
C
2.924
2.382
374
135
0.34
0.29
0.63 0.18 -0.18 0.32 -0.56 0.067
8 UVIX 12.69 19 Aug '22 28 12.00
13.00
P
C
1.157
1.275
134
236
1.20
1.60
2.80 11.00
14.00
P
C
1.046
1.320
224
125
0.80
1.40
2.20 0.60 -0.60 0.40 -1.50 0.066
9 APPS 19.50 5 Aug '22 14 19.50
20.00
P
C
0.986
0.919
58
216
1.23
1.07
2.30 18.50
20.50
P
C
0.947
0.893
1
14
1.08
1.14
2.22 0.08 -0.08 0.92 -0.09 0.065
10 REV 5.45 5 Aug '22 14 5.00
5.50
P
C
2.884
1.170
55
115
0.80
0.40
1.20 4.50
6.00
P
C
2.620
1.371
427
103
0.65
0.45
1.10 0.10 -0.10 0.40 -0.25 0.063
11 PTLO 21.44 19 Aug '22 28 20.00
22.50
P
C
0.825
0.702
86
2
1.05
1.15
2.20 17.50
25.00
P
C
0.824
0.647
3
97
0.60
0.60
1.20 1.00 -1.00 1.50 -0.67 0.056
12 SWN 6.55 19 Aug '22 28 6.50
7.00
P
C
0.743
0.723
22
93
0.49
0.34
0.83 6.00
7.50
P
C
0.719
0.693
63
14
0.30
0.21
0.51 0.32 -0.32 0.18 -1.78 0.054
13 TLRY 3.50 16 Sep '22 56 3.50
4.00
P
C
1.088
1.137
304
481
0.57
0.42
0.99 2.50
4.50
P
C
1.020
1.152
4
1,097
0.15
0.35
0.50 0.49 -0.49 0.51 -0.96 0.053
14 GOEV 3.85 19 Aug '22 28 3.50
4.00
P
C
1.693
1.043
109
1,281
0.38
0.34
0.72 3.00
4.50
P
C
1.548
1.138
212
377
0.28
0.27
0.55 0.17 -0.17 0.33 -0.52 0.051
15 BCRX 11.11 19 Aug '22 28 11.00
12.00
P
C
0.742
0.795
319
308
0.75
0.50
1.25 10.00
13.00
P
C
0.713
0.777
22
275
0.45
0.40
0.85 0.40 -0.40 0.60 -0.67 0.047
16 TLRY 3.50 16 Sep '22 56 3.00
4.00
P
C
1.082
1.137
29
481
0.30
0.42
0.72 2.50
4.50
P
C
1.020
1.152
4
1,097
0.15
0.35
0.50 0.22 -0.22 0.28 -0.79 0.046
17 AMC 15.50 2 Sep '22 42 15.00
16.00
P
C
1.157
1.128
4
36
2.08
2.00
4.08 14.50
16.50
P
C
1.149
1.092
3
42
1.91
1.96
3.87 0.21 -0.21 0.29 -0.72 0.045
18 AMC 15.50 2 Sep '22 42 15.50
16.00
P
C
1.157
1.128
12
36
2.35
2.00
4.35 14.50
16.50
P
C
1.149
1.092
3
42
1.91
1.96
3.87 0.48 -0.48 0.52 -0.92 0.045
19 BBBY 5.11 2 Sep '22 42 5.00
5.50
P
C
1.409
1.425
9
22
0.87
0.73
1.60 4.50
6.00
P
C
1.354
1.435
1
40
0.68
0.73
1.41 0.19 -0.19 0.31 -0.61 0.044
20 XLE 71.15 5 Aug '22 14 71.00
71.50
P
C
0.419
0.404
26
35
2.01
1.94
3.95 70.50
72.00
P
C
0.390
0.390
15
83
2.02
1.89
3.91 0.04 -0.04 0.46 -0.09 0.043
21 DKNG 13.53 12 Aug '22 21 13.50
14.00
P
C
0.965
0.959
7
63
1.17
0.97
2.14 13.00
14.50
P
C
0.953
0.931
16
4
1.01
0.85
1.86 0.28 -0.28 0.22 -1.27 0.041
22 PBF 26.41 19 Aug '22 28 26.00
27.00
P
C
0.789
0.783
4
3
1.95
1.95
3.90 25.00
28.00
P
C
0.763
0.769
1
1
1.65
1.70
3.35 0.55 -0.55 0.45 -1.22 0.040
23 PLUG 17.64 26 Aug '22 35 17.50
18.00
P
C
0.892
0.899
7
11
1.77
1.72
3.49 17.00
18.50
P
C
0.881
0.871
6
4
1.60
1.59
3.19 0.30 -0.30 0.20 -1.50 0.040
24 FSR 9.67 12 Aug '22 21 9.50
10.00
P
C
1.009
0.932
2
8
0.76
0.65
1.41 9.00
10.50
P
C
1.005
0.895
294
14
0.68
0.56
1.24 0.17 -0.17 0.33 -0.52 0.039
25 SVIX 11.89 19 Aug '22 28 11.00
12.00
P
C
0.649
0.571
15
9
0.40
0.65
1.05 10.00
13.00
P
C
0.682
0.500
4
1
0.25
0.30
0.55 0.50 -0.50 0.50 -1.00 0.038
26 NKLA 5.89 5 Aug '22 14 5.50
6.00
P
C
1.271
1.194
65
394
0.35
0.44
0.79 5.00
6.50
P
C
1.282
1.144
133
75
0.23
0.32
0.55 0.24 -0.24 0.26 -0.92 0.038
27 DRIP 23.04 19 Aug '22 28 23.00
24.00
P
C
1.030
1.028
3
83
2.35
2.15
4.50 22.00
25.00
P
C
0.992
1.028
19
36
2.05
2.00
4.05 0.45 -0.45 0.55 -0.82 0.038
28 COMM 7.61 16 Sep '22 56 7.00
8.00
P
C
0.768
0.766
2
2
0.55
0.70
1.25 6.00
9.00
P
C
0.773
0.724
8
3
0.35
0.45
0.80 0.45 -0.45 0.55 -0.82 0.037
29 AMC 15.50 2 Sep '22 42 15.50
16.00
P
C
1.157
1.128
12
36
2.35
2.00
4.35 15.00
16.50
P
C
1.157
1.092
4
42
2.18
1.96
4.14 0.21 -0.21 0.29 -0.72 0.036
30 SOFI 6.62 26 Aug '22 35 6.50
7.00
P
C
0.790
0.777
62
167
0.55
0.44
0.99 6.00
7.50
P
C
0.800
0.731
43
30
0.39
0.32
0.71 0.28 -0.28 0.22 -1.27 0.036
31 EVGO 8.21 16 Sep '22 56 8.00
9.00
P
C
1.076
0.705
13
126
1.20
0.50
1.70 7.00
10.00
P
C
1.036
0.708
4
333
0.80
0.40
1.20 0.50 -0.50 0.50 -1.00 0.036
32 NCLH 11.97 5 Aug '22 14 11.50
12.00
P
C
0.866
0.871
65
121
0.55
0.73
1.28 11.00
12.50
P
C
0.878
0.824
58
180
0.42
0.58
1.00 0.28 -0.28 0.22 -1.27 0.035
33 AFRM 26.77 12 Aug '22 21 26.50
27.00
P
C
1.159
1.151
2
40
2.69
2.62
5.31 26.00
27.50
P
C
1.144
1.132
24
51
2.57
2.75
5.32 (0.01) 0.01 0.51 0.02 0.034
34 GPS 9.42 19 Aug '22 28 9.00
9.50
P
C
0.608
0.588
223
81
0.41
0.56
0.97 8.50
10.00
P
C
0.621
0.540
114
225
0.28
0.34
0.62 0.35 -0.35 0.15 -2.33 0.034
35 TELL 3.61 16 Sep '22 56 3.50
4.00
P
C
0.930
1.016
11
117
0.40
0.40
0.80 3.00
4.50
P
C
0.971
0.942
111
70
0.30
0.30
0.60 0.20 -0.20 0.30 -0.67 0.033
36 SE 77.32 5 Aug '22 14 77.00
78.00
P
C
0.732
0.739
1
19
4.05
3.95
8.00 76.00
79.00
P
C
0.728
0.711
13
14
3.85
3.75
7.60 0.40 -0.40 0.60 -0.67 0.033
37 AA 45.80 5 Aug '22 14 45.50
46.00
P
C
0.622
0.612
4
26
1.96
2.04
4.00 45.00
46.50
P
C
0.611
0.590
19
3
1.85
1.91
3.76 0.24 -0.24 0.26 -0.92 0.033
38 BBBY 5.11 12 Aug '22 21 5.00
5.50
P
C
1.357
1.340
34
19
0.54
0.46
1.00 4.50
6.00
P
C
1.303
1.362
34
136
0.37
0.40
0.77 0.23 -0.23 0.27 -0.85 0.033
39 KHC 38.32 5 Aug '22 14 38.00
38.50
P
C
0.414
0.366
1
10
0.93
0.98
1.91 37.50
39.00
P
C
0.376
0.372
4
22
0.87
0.86
1.73 0.18 -0.18 0.32 -0.56 0.032
40 SABR 6.14 19 Aug '22 28 6.00
6.50
P
C
0.909
0.865
97
10
0.51
0.43
0.94 5.50
7.00
P
C
0.905
0.837
20
25
0.34
0.31
0.65 0.29 -0.29 0.21 -1.38 0.032
41 INTC 39.20 5 Aug '22 14 39.00
39.50
P
C
0.609
0.513
933
699
1.62
1.38
3.00 38.50
40.00
P
C
0.580
0.510
210
2,683
1.53
1.29
2.82 0.18 -0.18 0.32 -0.56 0.032
42 CPB 47.85 12 Aug '22 21 47.00
48.00
P
C
0.257
0.228
1
1
0.55
0.85
1.40 46.00
49.00
P
C
0.248
0.206
3
1
0.55
0.70
1.25 0.15 -0.15 0.85 -0.18 0.031
43 UAA 8.76 19 Aug '22 28 8.50
9.00
P
C
0.712
0.702
2
1
0.55
0.56
1.11 8.00
9.50
P
C
0.723
0.661
168
32
0.37
0.40
0.77 0.34 -0.34 0.16 -2.13 0.031
44 VXX 21.32 26 Aug '22 35 21.00
21.50
P
C
0.639
0.643
24
10
1.42
1.43
2.85 20.50
22.00
P
C
0.612
0.639
3
120
1.31
1.51
2.82 0.03 -0.03 0.47 -0.06 0.031
45 CORN 22.89 19 Aug '22 28 22.00
23.00
P
C
0.362
0.384
27
58
0.45
0.85
1.30 21.00
24.00
P
C
0.358
0.357
2
17
0.25
0.55
0.80 0.50 -0.50 0.50 -1.00 0.030
46 CAN 4.19 19 Aug '22 28 4.00
4.50
P
C
1.018
1.001
15
30
0.29
0.29
0.58 3.50
5.00
P
C
0.988
1.000
59
29
0.18
0.21
0.39 0.19 -0.19 0.31 -0.61 0.030
47 NKLA 5.89 19 Aug '22 28 5.50
6.00
P
C
1.155
1.044
69
361
0.52
0.61
1.13 5.00
6.50
P
C
1.185
0.984
32
208
0.36
0.47
0.83 0.30 -0.30 0.20 -1.50 0.030
48 TLRY 3.50 16 Sep '22 56 3.00
3.50
P
C
1.082
1.105
29
70
0.30
0.56
0.86 2.50
4.00
P
C
1.020
1.137
4
481
0.15
0.46
0.61 0.25 -0.25 0.25 -1.00 0.030
49 ARKF 17.92 5 Aug '22 14 17.50
18.00
P
C
0.617
0.598
4
3
0.60
0.75
1.35 17.00
18.50
P
C
0.633
0.553
3
8
0.55
0.65
1.20 0.15 -0.15 0.35 -0.43 0.030
50 CHPT 13.85 5 Aug '22 14 13.50
14.00
P
C
0.838
0.803
935
77
0.65
0.74
1.39 13.00
14.50
P
C
0.810
0.802
75
58
0.55
0.64
1.19 0.20 -0.20 0.30 -0.67 0.029
51 APP 36.16 19 Aug '22 28 35.00
37.50
P
C
0.932
0.944
50
57
3.00
3.10
6.10 32.50
40.00
P
C
0.964
0.884
11
7
2.15
2.25
4.40 1.70 -1.70 0.80 -2.12 0.028
52 APPS 19.50 19 Aug '22 28 19.00
19.50
P
C
1.015
1.010
97
15
1.90
2.14
4.04 18.50
20.50
P
C
1.017
0.979
2
17
1.69
1.73
3.42 0.62 -0.62 0.38 -1.63 0.028
53 KOLD 14.90 19 Aug '22 28 14.00
15.00
P
C
1.764
1.829
169
210
2.35
2.85
5.20 13.00
16.00
P
C
1.803
1.762
38
221
1.95
2.50
4.45 0.75 -0.75 0.25 -3.00 0.027
54 VXX 21.32 19 Aug '22 28 21.00
21.50
P
C
0.589
0.596
3,050
153
1.11
1.15
2.26 20.50
22.00
P
C
0.545
0.613
16
862
1.00
1.22
2.22 0.04 -0.04 0.46 -0.09 0.026
55 DISH 18.70 19 Aug '22 28 18.50
19.00
P
C
0.694
0.695
85
250
1.25
1.25
2.50 18.00
19.50
P
C
0.703
0.659
80
143
1.15
1.10
2.25 0.25 -0.25 0.25 -1.00 0.026
56 UVXY 11.70 5 Aug '22 14 11.50
12.00
P
C
0.913
0.954
941
4,342
0.63
0.71
1.34 11.00
12.50
P
C
0.815
1.026
1,344
1,906
0.45
0.64
1.09 0.25 -0.25 0.25 -1.00 0.026
57 APPS 19.50 12 Aug '22 21 19.50
20.00
P
C
1.086
1.056
1
4
1.91
1.68
3.59 19.00
20.50
P
C
1.089
1.026
23
41
1.83
1.55
3.38 0.21 -0.21 0.29 -0.72 0.026
58 SPXL 74.80 19 Aug '22 28 74.00
75.00
P
C
0.639
0.604
60
135
4.50
4.70
9.20 73.00
76.00
P
C
0.626
0.592
6
103
4.40
4.50
8.90 0.30 -0.30 0.70 -0.43 0.026
59 BLNK 18.82 5 Aug '22 14 18.50
19.00
P
C
0.847
0.750
28
4
1.00
0.92
1.92 18.00
19.50
P
C
0.832
0.740
3
2
1.05
0.86
1.91 0.01 -0.01 0.49 -0.02 0.025
60 SNV 39.18 19 Aug '22 28 39.00
40.00
P
C
0.328
0.331
1
41
1.25
1.00
2.25 38.00
41.00
P
C
0.324
0.310
1
41
1.00
0.80
1.80 0.45 -0.45 0.55 -0.82 0.025
61 OHI 30.68 19 Aug '22 28 30.00
31.00
P
C
0.392
0.227
76
104
0.85
0.55
1.40 29.00
32.00
P
C
0.376
0.219
23
250
0.65
0.30
0.95 0.45 -0.45 0.55 -0.82 0.024
62 BILI 25.59 19 Aug '22 28 25.50
26.00
P
C
0.874
0.882
12
4
2.39
2.26
4.65 25.00
26.50
P
C
0.873
0.859
44
4
2.16
2.10
4.26 0.39 -0.39 0.11 -3.55 0.024
63 SPCE 7.32 12 Aug '22 21 7.00
7.50
P
C
0.977
0.884
28
14
0.49
0.48
0.97 6.50
8.00
P
C
0.898
0.940
1
6
0.38
0.42
0.80 0.17 -0.17 0.33 -0.52 0.024
64 NCLH 11.97 19 Aug '22 28 11.50
12.00
P
C
0.846
0.851
23
62
0.86
1.10
1.96 11.00
12.50
P
C
0.855
0.819
45
63
0.69
0.90
1.59 0.37 -0.37 0.13 -2.85 0.023
65 UVXY 11.70 19 Aug '22 28 11.50
12.00
P
C
1.016
1.038
1,670
3,050
1.16
1.19
2.35 11.00
12.50
P
C
0.954
1.077
645
1,407
0.90
1.16
2.06 0.29 -0.29 0.21 -1.38 0.023
66 OPEN 5.17 12 Aug '22 21 5.00
5.50
P
C
1.220
1.201
41
7
0.47
0.44
0.91 4.50
6.00
P
C
1.235
1.163
5
8
0.31
0.32
0.63 0.28 -0.28 0.22 -1.27 0.023
67 MNST 95.07 19 Aug '22 28 95.00
96.00
P
C
0.313
0.305
10
7
3.10
2.60
5.70 94.00
97.00
P
C
0.317
0.278
10
41
2.95
2.45
5.40 0.30 -0.30 0.70 -0.43 0.023
68 FSR 9.67 19 Aug '22 28 9.50
10.00
P
C
1.036
0.854
1,851
73
0.95
0.73
1.68 9.00
10.50
P
C
1.033
0.833
24
1,867
0.80
0.60
1.40 0.28 -0.28 0.22 -1.27 0.023
69 ERF 12.50 19 Aug '22 28 12.00
13.00
P
C
0.650
0.660
9
18
0.60
0.65
1.25 11.00
14.00
P
C
0.664
0.623
6
24
0.35
0.40
0.75 0.50 -0.50 0.50 -1.00 0.022
70 WBA 38.66 5 Aug '22 14 38.50
39.00
P
C
0.258
0.256
147
1,700
0.64
0.57
1.21 38.00
39.50
P
C
0.263
0.230
2
25
0.54
0.45
0.99 0.22 -0.22 0.28 -0.79 0.022
71 DOCS 42.55 19 Aug '22 28 42.50
45.00
P
C
0.848
0.851
28
34
3.80
2.75
6.55 40.00
47.50
P
C
0.849
0.828
121
63
3.00
2.30
5.30 1.25 -1.25 1.25 -1.00 0.022
72 RDFN 9.30 19 Aug '22 28 9.00
10.00
P
C
1.111
1.050
46
25
0.95
0.75
1.70 8.00
11.00
P
C
1.135
1.005
35
20
0.60
0.50
1.10 0.60 -0.60 0.40 -1.50 0.022
73 CCL 9.26 2 Sep '22 42 9.00
9.50
P
C
0.792
0.810
585
42
0.84
0.88
1.72 8.50
10.00
P
C
0.814
0.767
36
104
0.68
0.71
1.39 0.33 -0.33 0.17 -1.94 0.022
74 ZM 106.55 5 Aug '22 14 106.00
107.00
P
C
0.611
0.611
40
3
4.55
4.75
9.30 105.00
108.00
P
C
0.599
0.602
58
10
4.35
4.60
8.95 0.35 -0.35 0.65 -0.54 0.022
75 USO 74.53 5 Aug '22 14 74.50
75.00
P
C
0.474
0.474
23
74
2.46
2.33
4.79 74.00
75.50
P
C
0.469
0.458
24
12
2.53
2.36
4.89 (0.10) 0.10 0.60 0.17 0.021
76 TUP 7.12 16 Sep '22 56 7.00
8.00
P
C
0.967
0.922
2
10
0.95
0.60
1.55 6.00
9.00
P
C
0.943
0.925
2
1
0.55
0.50
1.05 0.50 -0.50 0.50 -1.00 0.021
77 VST 23.00 19 Aug '22 28 23.00
24.00
P
C
0.430
0.425
2
4
0.95
0.60
1.55 22.00
25.00
P
C
0.412
0.421
15
342
0.70
0.40
1.10 0.45 -0.45 0.55 -0.82 0.021
78 NIO 19.24 2 Sep '22 42 19.00
19.50
P
C
0.765
0.794
11
17
1.82
1.87
3.69 18.50
20.00
P
C
0.766
0.773
17
84
1.65
1.75
3.40 0.29 -0.29 0.21 -1.38 0.021
79 HOG 34.61 19 Aug '22 28 34.00
35.00
P
C
0.531
0.517
4
20
1.60
1.75
3.35 33.00
36.00
P
C
0.523
0.504
18
49
1.35
1.40
2.75 0.60 -0.60 0.40 -1.50 0.021
80 JWN 23.54 5 Aug '22 14 23.50
24.00
P
C
0.599
0.587
39
12
1.05
0.82
1.87 23.00
24.50
P
C
0.599
0.566
804
2
0.88
0.70
1.58 0.29 -0.29 0.21 -1.38 0.021
81 DVN 55.19 5 Aug '22 14 55.00
56.00
P
C
0.626
0.625
73
207
2.51
2.21
4.72 54.00
57.00
P
C
0.634
0.597
5
94
2.18
1.86
4.04 0.68 -0.68 0.32 -2.12 0.020
82 APPS 19.50 19 Aug '22 28 19.00
20.00
P
C
1.015
1.002
97
57
1.90
1.86
3.76 18.50
20.50
P
C
1.017
0.979
2
17
1.69
1.73
3.42 0.34 -0.34 0.16 -2.12 0.020
83 GOOS 19.18 16 Sep '22 56 19.00
20.00
P
C
0.653
0.640
40
2
1.75
1.45
3.20 18.00
21.00
P
C
0.651
0.623
1
8
1.50
1.30
2.80 0.40 -0.40 0.60 -0.67 0.020
84 SPR 33.86 19 Aug '22 28 33.00
34.00
P
C
0.577
0.579
7
38
1.65
1.95
3.60 32.00
35.00
P
C
0.578
0.558
4
54
1.40
1.70
3.10 0.50 -0.50 0.50 -1.00 0.020
85 AMC 15.50 19 Aug '22 28 15.00
16.00
P
C
1.132
1.095
355
418
1.61
1.64
3.25 14.50
16.50
P
C
1.107
1.101
174
173
1.40
1.51
2.91 0.34 -0.34 0.16 -2.13 0.020
86 GPS 9.42 26 Aug '22 35 9.00
9.50
P
C
0.757
0.745
6
73
0.61
0.79
1.40 8.50
10.00
P
C
0.783
0.700
2
2
0.51
0.67
1.18 0.22 -0.22 0.28 -0.79 0.019
87 IIPR 95.29 19 Aug '22 28 95.00
100.00
P
C
0.585
0.543
16
13
5.70
3.60
9.30 90.00
105.00
P
C
0.595
0.514
5
16
3.90
2.25
6.15 3.15 -3.15 1.85 -1.70 0.019
88 APPS 19.50 19 Aug '22 28 19.50
20.00
P
C
1.011
1.002
69
57
2.14
1.86
4.00 19.00
20.50
P
C
1.015
0.979
97
17
1.93
1.73
3.66 0.34 -0.34 0.16 -2.13 0.019
89 NKE 109.12 5 Aug '22 14 109.00
110.00
P
C
0.322
0.321
33
25
2.55
2.22
4.77 108.00
111.00
P
C
0.314
0.310
20
24
2.29
1.91
4.20 0.57 -0.57 0.43 -1.33 0.019
90 AMC 15.50 5 Aug '22 14 15.50
16.00
P
C
1.125
1.112
424
2,143
1.33
1.09
2.42 14.50
16.50
P
C
1.093
1.125
441
888
0.90
0.98
1.88 0.54 -0.54 0.46 -1.17 0.019
91 PTON 9.77 12 Aug '22 21 9.50
10.00
P
C
1.065
1.061
27
121
0.82
0.86
1.68 9.00
10.50
P
C
1.092
1.015
46
34
0.68
0.69
1.37 0.31 -0.31 0.19 -1.63 0.018
92 MARA 12.42 2 Sep '22 42 12.00
12.50
P
C
1.609
1.473
11
13
2.36
2.34
4.70 11.50
13.00
P
C
1.651
1.414
3
14
2.23
2.28
4.51 0.19 -0.19 0.31 -0.61 0.018
93 PINS 18.11 5 Aug '22 14 18.00
18.50
P
C
1.211
1.218
171
228
1.60
1.50
3.10 17.50
19.00
P
C
1.202
1.209
1,469
471
1.44
1.38
2.82 0.28 -0.28 0.22 -1.27 0.018
94 RCL 34.87 19 Aug '22 28 34.50
35.00
P
C
0.756
0.757
3
147
2.65
2.82
5.47 34.00
35.50
P
C
0.755
0.741
52
58
2.48
2.64
5.12 0.35 -0.35 0.15 -2.33 0.018
95 BK 42.72 19 Aug '22 28 42.50
43.00
P
C
0.310
0.287
9
1
1.15
1.10
2.25 42.00
43.50
P
C
0.317
0.262
2
18
1.20
1.10
2.30 (0.05) 0.05 0.55 0.09 0.017
96 NCLH 11.97 12 Aug '22 21 11.50
12.00
P
C
0.854
0.843
10
48
0.69
0.91
1.60 11.00
12.50
P
C
0.874
0.805
5
23
0.58
0.77
1.35 0.25 -0.25 0.25 -1.00 0.017
97 MDT 90.72 19 Aug '22 28 90.00
91.00
P
C
0.235
0.232
89
13
1.80
2.14
3.94 89.00
92.00
P
C
0.238
0.212
37
31
1.63
1.70
3.33 0.61 -0.61 0.39 -1.56 0.017
98 DOCU 64.45 26 Aug '22 35 64.00
65.00
P
C
0.638
0.660
8
4
4.70
4.70
9.40 63.00
66.00
P
C
0.642
0.638
12
24
4.45
4.55
9.00 0.40 -0.40 0.60 -0.67 0.017
99 UNG 28.30 5 Aug '22 14 28.00
28.50
P
C
0.909
0.902
58
25
1.79
1.70
3.49 27.50
29.00
P
C
0.863
0.931
12
67
1.62
1.85
3.47 0.02 -0.02 0.48 -0.04 0.017
100 DFS 100.00 26 Aug '22 35 100.00
101.00
P
C
0.398
0.369
13
2
4.70
4.00
8.70 99.00
102.00
P
C
0.390
0.360
2
1
4.60
3.80
8.40 0.30 -0.30 0.70 -0.43 0.017
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.