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 May 26, 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 NKLA 13.00 2 Jul '21 37 12.50
13.50
P
C
1.003
0.826
32
1
1.13
0.97
2.10 12.00
14.00
P
C
0.921
0.815
37
14
1.09
1.11
2.20 (0.10) 0.10 0.60 0.17 0.093
2 NKLA 13.00 2 Jul '21 37 12.50
13.00
P
C
1.003
0.820
32
12
1.13
1.28
2.41 12.00
14.00
P
C
0.921
0.815
37
14
1.09
1.11
2.20 0.21 -0.21 0.79 -0.27 0.087
3 ATOM 17.52 16 Jul '21 51 17.50
20.00
P
C
0.792
0.803
2
31
1.95
1.00
2.95 15.00
22.50
P
C
0.749
0.768
11
1
0.95
0.80
1.75 1.20 -1.20 1.30 -0.92 0.077
4 NKLA 13.00 2 Jul '21 37 12.50
13.00
P
C
1.003
0.820
32
12
1.13
1.28
2.41 12.00
13.50
P
C
0.921
0.826
37
1
1.09
1.36
2.45 (0.04) 0.04 0.54 0.07 0.077
5 TLRY 16.67 2 Jul '21 37 16.50
17.00
P
C
0.921
0.873
2
321
1.63
1.53
3.16 16.00
17.50
P
C
0.883
0.848
2
9
1.52
1.55
3.07 0.09 -0.09 0.41 -0.22 0.063
6 AMTX 12.53 16 Jul '21 51 12.50
15.00
P
C
1.246
1.228
16
39
2.15
1.30
3.45 10.00
17.50
P
C
1.258
1.159
63
3
1.10
0.85
1.95 1.50 -1.50 1.00 -1.50 0.058
7 STIC 10.33 20 Aug '21 86 10.00
12.50
P
C
0.745
0.720
1
366
1.10
0.70
1.80 7.50
15.00
P
C
0.700
0.709
315
55
0.30
0.35
0.65 1.15 -1.15 1.35 -0.85 0.057
8 BBW 14.07 16 Jul '21 51 12.50
15.00
P
C
0.956
0.942
136
44
1.00
1.45
2.45 10.00
17.50
P
C
0.928
0.918
73
83
0.40
1.00
1.40 1.05 -1.05 1.45 -0.72 0.052
9 DPW 2.64 16 Jul '21 51 2.50
3.00
P
C
1.094
1.250
26
57
0.30
0.30
0.60 2.00
3.50
P
C
1.141
1.154
5
172
0.25
0.25
0.50 0.10 -0.10 0.40 -0.25 0.049
10 DM 13.13 16 Jul '21 51 12.50
15.00
P
C
0.747
0.774
10
129
1.10
0.80
1.90 10.00
17.50
P
C
0.720
0.761
13
90
0.30
0.40
0.70 1.20 -1.20 1.30 -0.92 0.040
11 FSR 12.98 2 Jul '21 37 12.50
13.00
P
C
0.923
0.839
1
60
1.12
1.35
2.47 12.00
13.50
P
C
0.850
0.874
1
225
1.10
1.39
2.49 (0.02) 0.02 0.52 0.04 0.037
12 M 18.43 2 Jul '21 37 18.00
18.50
P
C
0.547
0.508
5
11
0.98
1.05
2.03 17.50
19.00
P
C
0.517
0.507
2
107
0.83
1.09
1.92 0.11 -0.11 0.39 -0.28 0.031
13 FCEL 9.41 2 Jul '21 37 9.00
9.50
P
C
1.052
1.117
18
128
1.01
1.15
2.16 8.50
10.00
P
C
1.052
1.088
1
50
1.02
1.10
2.12 0.04 -0.04 0.46 -0.09 0.029
14 PLBY 43.11 16 Jul '21 51 40.00
45.00
P
C
0.962
0.925
231
37
4.25
4.80
9.05 35.00
50.00
P
C
0.924
0.938
78
52
2.39
3.80
6.19 2.86 -2.86 2.14 -1.34 0.025
15 XOM 58.94 2 Jul '21 37 58.50
59.00
P
C
0.294
0.287
2
22
1.68
1.93
3.61 58.00
59.50
P
C
0.280
0.278
17
1
1.77
1.89
3.66 (0.05) 0.05 0.55 0.09 0.023
16 AMC 19.56 16 Jul '21 51 19.00
20.00
P
C
1.947
1.860
492
4,284
5.15
5.00
10.15 18.00
21.00
P
C
1.913
1.870
6,154
380
4.65
5.00
9.65 0.50 -0.50 0.50 -1.00 0.023
17 TUP 25.39 16 Jul '21 51 25.00
26.00
P
C
0.544
0.540
11
3
1.75
1.65
3.40 24.00
27.00
P
C
0.521
0.541
16
9
1.50
1.55
3.05 0.35 -0.35 0.65 -0.54 0.022
18 TROX 23.31 20 Aug '21 86 23.00
24.00
P
C
0.546
0.510
4
1
2.15
1.95
4.10 22.00
25.00
P
C
0.549
0.486
6
11
1.85
1.70
3.55 0.55 -0.55 0.45 -1.22 0.022
19 BGS 30.31 20 Aug '21 86 30.00
32.50
P
C
0.369
0.261
20
145
1.90
0.70
2.60 27.50
35.00
P
C
0.358
0.251
148
27
1.00
0.25
1.25 1.35 -1.35 1.15 -1.17 0.021
20 EOLS 10.68 16 Jul '21 51 10.00
11.00
P
C
1.023
0.999
1
41
1.15
1.30
2.45 9.00
12.00
P
C
1.033
0.967
171
10
0.90
1.10
2.00 0.45 -0.45 0.55 -0.82 0.021
21 CLVR 10.12 20 Aug '21 86 10.00
12.50
P
C
0.675
0.524
57
2,240
1.05
0.30
1.35 7.50
15.00
P
C
0.601
0.578
14
187
0.30
0.15
0.45 0.90 -0.90 1.60 -0.56 0.020
22 IGT 24.32 16 Jul '21 51 24.00
25.00
P
C
0.499
0.482
4
139
1.50
1.40
2.90 23.00
26.00
P
C
0.484
0.478
5
8
1.20
1.15
2.35 0.55 -0.55 0.45 -1.22 0.019
23 BOX 23.17 16 Jul '21 51 23.00
24.00
P
C
0.420
0.435
126
138
1.30
0.95
2.25 22.00
25.00
P
C
0.419
0.418
5
2
1.00
0.80
1.80 0.45 -0.45 0.55 -0.82 0.018
24 TECK 23.48 2 Jul '21 37 23.00
23.50
P
C
0.439
0.456
32
63
1.02
1.22
2.24 22.50
24.00
P
C
0.435
0.443
10
300
0.88
1.20
2.08 0.16 -0.16 0.34 -0.47 0.017
25 ACTC 16.88 20 Aug '21 86 15.00
17.50
P
C
0.878
0.540
6
9
1.70
1.45
3.15 12.50
20.00
P
C
0.835
0.566
7
38
0.85
0.85
1.70 1.45 -1.45 1.05 -1.38 0.016
26 SOXS 8.77 16 Jul '21 51 8.00
9.00
P
C
0.836
0.811
29
178
0.65
0.85
1.50 7.00
10.00
P
C
0.796
0.836
1
38
0.35
0.70
1.05 0.45 -0.45 0.55 -0.82 0.015
27 SUMO 18.95 20 Aug '21 86 17.50
20.00
P
C
0.738
0.745
2
3
1.80
2.25
4.05 15.00
22.50
P
C
0.716
0.753
16
1
1.00
1.60
2.60 1.45 -1.45 1.05 -1.38 0.015
28 AES 25.46 16 Jul '21 51 25.00
26.00
P
C
0.256
0.260
1
3
0.70
0.65
1.35 24.00
27.00
P
C
0.267
0.236
4
2
0.45
0.45
0.90 0.45 -0.45 0.55 -0.82 0.013
29 JPM 161.83 2 Jul '21 37 160.00
162.50
P
C
0.244
0.227
28
10
4.00
4.10
8.10 157.50
165.00
P
C
0.240
0.219
38
9
3.30
3.30
6.60 1.50 -1.50 1.00 -1.50 0.012
30 SPCE 27.00 2 Jul '21 37 27.00
27.50
P
C
1.105
1.058
7
25
3.65
3.25
6.90 26.50
28.00
P
C
1.093
1.058
4
50
3.60
3.30
6.90 (0.00) -0.00 0.50  0 0.012
31 BCRX 13.61 16 Jul '21 51 13.00
14.00
P
C
0.725
0.724
62
1
1.10
1.25
2.35 12.00
15.00
P
C
0.748
0.690
508
23
0.80
0.95
1.75 0.60 -0.60 0.40 -1.50 0.012
32 AMD 78.34 2 Jul '21 37 78.00
78.50
P
C
0.320
0.319
407
14
2.86
2.97
5.83 77.50
79.00
P
C
0.316
0.312
7
221
2.77
2.91
5.68 0.15 -0.15 0.35 -0.43 0.012
33 KHC 44.18 2 Jul '21 37 44.00
44.50
P
C
0.244
0.181
5
1
1.18
0.73
1.91 43.50
45.00
P
C
0.237
0.178
4
2
1.05
0.77
1.82 0.09 -0.09 0.41 -0.22 0.011
34 UPWK 45.34 16 Jul '21 51 45.00
47.50
P
C
0.560
0.566
24
34
3.50
2.75
6.25 42.50
50.00
P
C
0.566
0.549
9
64
2.55
2.05
4.60 1.65 -1.65 0.85 -1.94 0.011
35 PRTY 9.10 16 Jul '21 51 9.00
10.00
P
C
0.795
0.788
4
220
0.95
0.70
1.65 8.00
11.00
P
C
0.793
0.780
8
19
0.60
0.50
1.10 0.55 -0.55 0.45 -1.22 0.011
36 JOAN 14.59 20 Aug '21 86 12.50
15.00
P
C
0.547
0.524
5
72
0.55
1.15
1.70 10.00
17.50
P
C
0.563
0.497
5
2
0.20
0.60
0.80 0.90 -0.90 1.60 -0.56 0.011
37 BKR 24.17 16 Jul '21 51 24.00
25.00
P
C
0.374
0.375
108
267
1.15
0.90
2.05 23.00
26.00
P
C
0.371
0.368
4
4
0.85
0.70
1.55 0.50 -0.50 0.50 -1.00 0.011
38 AEP 85.75 20 Aug '21 86 85.00
87.50
P
C
0.197
0.166
4
2
2.75
1.80
4.55 82.50
90.00
P
C
0.198
0.156
11
149
2.10
1.25
3.35 1.20 -1.20 1.30 -0.92 0.009
39 CDE 10.37 16 Jul '21 51 10.00
11.00
P
C
0.592
0.605
60
76
0.70
0.65
1.35 9.00
12.00
P
C
0.587
0.602
27
303
0.40
0.45
0.85 0.50 -0.50 0.50 -1.00 0.009
40 BG 87.84 16 Jul '21 51 87.50
90.00
P
C
0.272
0.270
5
25
3.20
2.50
5.70 85.00
92.50
P
C
0.269
0.264
5
43
2.30
2.00
4.30 1.40 -1.40 1.10 -1.27 0.009
41 BE 23.04 16 Jul '21 51 23.00
24.00
P
C
0.692
0.686
10
40
2.20
1.85
4.05 22.00
25.00
P
C
0.682
0.688
54
36
1.90
1.65
3.55 0.50 -0.50 0.50 -1.00 0.009
42 LEVI 27.20 16 Jul '21 51 27.00
28.00
P
C
0.408
0.400
13
18
1.50
1.20
2.70 26.00
29.00
P
C
0.411
0.388
8
10
1.15
0.95
2.10 0.60 -0.60 0.40 -1.50 0.009
43 EGO 11.92 16 Jul '21 51 11.00
12.00
P
C
0.454
0.482
15
183
0.35
0.75
1.10 10.00
13.00
P
C
0.450
0.479
3
14
0.20
0.50
0.70 0.40 -0.40 0.60 -0.67 0.008
44 KIRK 27.50 16 Jul '21 51 25.00
30.00
P
C
0.793
0.761
2
16
1.85
2.05
3.90 22.50
32.50
P
C
0.797
0.748
19
2
1.15
1.50
2.65 1.25 -1.25 1.25 -1.00 0.008
45 XRX 23.75 16 Jul '21 51 23.00
24.00
P
C
0.326
0.272
2
38
0.70
0.80
1.50 22.00
25.00
P
C
0.327
0.264
1
62
0.50
0.60
1.10 0.40 -0.40 0.60 -0.67 0.008
46 AVB 204.87 16 Jul '21 51 200.00
210.00
P
C
0.228
0.176
31
219
4.50
3.00
7.50 195.00
220.00
P
C
0.225
0.171
2
23
3.20
0.95
4.15 3.35 -3.35 6.65 -0.50 0.007
47 AMCX 51.73 16 Jul '21 51 50.00
52.50
P
C
0.495
0.480
10
26
2.80
3.20
6.00 47.50
55.00
P
C
0.488
0.480
2
31
2.05
2.50
4.55 1.45 -1.45 1.05 -1.38 0.007
48 WFC 46.40 2 Jul '21 37 46.00
46.50
P
C
0.294
0.295
6
205
1.47
1.60
3.07 45.50
47.00
P
C
0.290
0.291
56
1,031
1.34
1.48
2.82 0.25 -0.25 0.25 -1.00 0.007
49 OPEN 15.70 16 Jul '21 51 15.00
16.00
P
C
0.757
0.773
75
262
1.35
1.60
2.95 14.00
17.00
P
C
0.755
0.769
392
131
1.00
1.35
2.35 0.60 -0.60 0.40 -1.50 0.007
50 TEN 15.24 16 Jul '21 51 15.00
16.00
P
C
0.509
0.524
1
32
0.95
0.80
1.75 14.00
17.00
P
C
0.511
0.515
21
3
0.65
0.60
1.25 0.50 -0.50 0.50 -1.00 0.006
51 QFIN 28.73 16 Jul '21 51 25.00
30.00
P
C
0.824
0.839
2
31
1.55
2.85
4.40 22.50
35.00
P
C
0.807
0.850
6
52
0.95
1.80
2.75 1.65 -1.65 3.35 -0.49 0.006
52 KODK 7.02 2 Jul '21 37 7.00
7.50
P
C
0.913
0.834
2
55
0.70
0.50
1.20 6.50
8.00
P
C
0.891
0.850
5
95
0.66
0.49
1.15 0.05 -0.05 0.45 -0.11 0.006
53 ELY 37.18 16 Jul '21 51 37.00
38.00
P
C
0.398
0.399
1
25
2.00
1.75
3.75 36.00
39.00
P
C
0.392
0.399
14
1,145
1.70
1.50
3.20 0.55 -0.55 0.45 -1.22 0.006
54 SFM 25.76 16 Jul '21 51 25.00
26.00
P
C
0.301
0.302
6
6
0.70
1.00
1.70 24.00
27.00
P
C
0.301
0.297
5
18
0.50
0.70
1.20 0.50 -0.50 0.50 -1.00 0.006
55 CHGG 76.32 16 Jul '21 51 75.00
80.00
P
C
0.397
0.399
103
88
3.70
2.90
6.60 70.00
85.00
P
C
0.400
0.391
163
118
2.05
1.65
3.70 2.90 -2.90 2.10 -1.38 0.006
56 OHI 36.82 16 Jul '21 51 36.00
37.00
P
C
0.213
0.216
46
6
0.75
1.05
1.80 35.00
38.00
P
C
0.218
0.205
13
29
0.50
0.70
1.20 0.60 -0.60 0.40 -1.50 0.005
57 MVIS 14.76 2 Jul '21 37 14.50
15.00
P
C
1.344
1.288
1
85
2.30
2.10
4.40 14.00
15.50
P
C
1.341
1.285
16
192
2.20
2.20
4.40 (0.00) 0.00 0.50  0 0.005
58 AEP 85.75 16 Jul '21 51 85.00
87.50
P
C
0.164
0.159
71
12
1.65
1.15
2.80 82.50
90.00
P
C
0.171
0.147
13
13
0.95
0.65
1.60 1.20 -1.20 1.30 -0.92 0.005
59 C 77.55 2 Jul '21 37 77.50
78.00
P
C
0.268
0.269
23
1
2.52
2.29
4.81 77.00
78.50
P
C
0.267
0.265
16
12
2.43
2.24
4.67 0.14 -0.14 0.36 -0.39 0.005
60 LIT 64.00 16 Jul '21 51 64.00
65.00
P
C
0.270
0.267
8
4
2.50
2.00
4.50 63.00
66.00
P
C
0.269
0.263
5
11
2.15
1.75
3.90 0.60 -0.60 0.40 -1.50 0.005
61 WMT 142.17 2 Jul '21 37 142.00
143.00
P
C
0.161
0.161
19
28
2.67
2.46
5.13 141.00
144.00
P
C
0.158
0.160
103
4
2.34
2.15
4.49 0.64 -0.64 0.36 -1.78 0.005
62 IBM 143.38 2 Jul '21 37 143.00
144.00
P
C
0.178
0.178
3
3
2.97
2.86
5.83 142.00
145.00
P
C
0.179
0.173
2
2
2.84
2.61
5.45 0.38 -0.38 0.62 -0.61 0.005
63 HA 26.56 16 Jul '21 51 26.00
27.00
P
C
0.446
0.454
92
28
1.45
1.55
3.00 25.00
28.00
P
C
0.450
0.445
118
20
1.15
1.30
2.45 0.55 -0.55 0.45 -1.22 0.004
64 SLS 10.24 16 Jul '21 51 10.00
12.50
P
C
1.317
1.254
22
57
1.70
1.05
2.75 7.50
15.00
P
C
1.289
1.277
100
1
0.70
0.85
1.55 1.20 -1.20 1.30 -0.92 0.004
65 PYPL 261.37 2 Jul '21 37 260.00
262.50
P
C
0.293
0.294
12
4
8.75
9.05
17.80 257.50
265.00
P
C
0.293
0.290
14
45
8.00
8.15
16.15 1.65 -1.65 0.85 -1.94 0.004
66 CLSK 17.01 16 Jul '21 51 15.00
17.50
P
C
1.000
1.020
23
180
1.45
2.25
3.70 12.50
20.00
P
C
1.006
1.011
25
149
0.70
1.55
2.25 1.45 -1.45 1.05 -1.38 0.003
67 HLT 126.22 16 Jul '21 51 125.00
130.00
P
C
0.277
0.276
16
33
4.40
3.50
7.90 120.00
135.00
P
C
0.285
0.265
52
6
2.80
2.10
4.90 3.00 -3.00 2.00 -1.50 0.003
68 MGNI 30.06 16 Jul '21 51 30.00
35.00
P
C
0.712
0.744
27
23
3.00
1.45
4.45 25.00
40.00
P
C
0.712
0.741
13
32
1.20
0.85
2.05 2.40 -2.40 2.60 -0.92 0.003
69 ALK 69.64 16 Jul '21 51 67.50
70.00
P
C
0.352
0.353
5
22
2.55
3.30
5.85 65.00
72.50
P
C
0.357
0.346
1
3
1.80
2.45
4.25 1.60 -1.60 0.90 -1.78 0.003
70 MTZ 116.10 16 Jul '21 51 115.00
120.00
P
C
0.339
0.335
8
1
5.10
4.00
9.10 110.00
125.00
P
C
0.341
0.331
38
32
3.40
2.65
6.05 3.05 -3.05 1.95 -1.56 0.002
71 BLOK 46.16 16 Jul '21 51 46.00
47.00
P
C
0.533
0.524
1
1
3.50
3.20
6.70 45.00
48.00
P
C
0.534
0.522
7
1
3.30
3.00
6.30 0.40 -0.40 0.60 -0.67 0.002
72 COTY 8.84 2 Jul '21 37 8.50
9.00
P
C
0.466
0.518
7
21
0.32
0.45
0.77 8.00
9.50
P
C
0.482
0.500
187
2
0.21
0.34
0.55 0.22 -0.22 0.28 -0.79 0.002
73 EDU 10.49 16 Jul '21 51 10.00
10.50
P
C
0.691
0.692
1,219
245
0.80
1.05
1.85 9.50
11.00
P
C
0.701
0.680
185
1,250
0.70
0.90
1.60 0.25 -0.25 0.25 -1.00 0.002
74 BLDP 16.79 16 Jul '21 51 16.00
17.00
P
C
0.620
0.618
13
63
1.10
1.35
2.45 15.00
18.00
P
C
0.625
0.611
6
19
0.80
1.10
1.90 0.55 -0.55 0.45 -1.22 0.002
75 ZEN 136.45 16 Jul '21 51 135.00
140.00
P
C
0.329
0.324
12
2
5.80
4.90
10.70 130.00
145.00
P
C
0.334
0.318
2
3
4.10
3.50
7.60 3.10 -3.10 1.90 -1.63 0.002
76 TIP 127.70 16 Jul '21 51 127.00
128.00
P
C
0.082
0.036
5
19
1.10
0.45
1.55 126.00
129.00
P
C
0.075
0.042
101
3
0.75
0.35
1.10 0.45 -0.45 0.55 -0.82 0.002
77 IWM 223.41 2 Jul '21 37 223.00
224.00
P
C
0.229
0.208
29
11
6.25
5.58
11.83 222.50
225.00
P
C
0.230
0.205
5
37
6.10
5.11
11.21 0.62 -0.62 0.38 -1.63 0.002
78 AMC 19.56 20 Aug '21 86 19.00
20.00
P
C
1.790
1.665
196
1,754
6.05
5.80
11.85 18.00
21.00
P
C
1.751
1.702
148
170
5.65
5.85
11.50 0.35 -0.35 0.65 -0.54 0.001
79 DIS 176.47 2 Jul '21 37 175.00
177.50
P
C
0.226
0.231
30
91
4.20
4.55
8.75 172.50
180.00
P
C
0.227
0.229
16
36
3.45
3.70
7.15 1.60 -1.60 0.90 -1.78 0.001
80 SPY 419.04 2 Jul '21 37 419.00
420.00
P
C
0.147
0.123
44
330
7.71
6.05
13.76 418.00
421.00
P
C
0.148
0.120
112
448
7.41
5.51
12.92 0.84 -0.84 0.16 -5.25 0.001
81 ZIM 41.42 16 Jul '21 51 40.00
45.00
P
C
0.807
0.728
2
61
4.00
3.00
7.00 35.00
50.00
P
C
0.784
0.750
24
11
2.00
2.00
4.00 3.00 -3.00 2.00 -1.50 0.001
82 SLV 25.67 2 Jul '21 37 25.50
26.00
P
C
0.309
0.325
40
44
0.91
0.90
1.81 25.00
26.50
P
C
0.303
0.331
16
13
0.68
0.74
1.42 0.39 -0.39 0.11 -3.55 0.001
83 NIO 37.76 2 Jul '21 37 37.50
38.00
P
C
0.548
0.549
43
165
2.41
2.41
4.82 37.00
38.50
P
C
0.536
0.561
15
72
2.31
2.37
4.68 0.14 -0.14 0.36 -0.39 0.000
84 SPY 419.04 20 Aug '21 86 419.00
420.00
P
C
0.161
0.145
232
113
12.90
11.29
24.19 418.00
421.00
P
C
0.162
0.143
333
130
12.66
10.72
23.38 0.81 -0.81 0.19 -4.26 0.000
85 SLV 25.67 20 Aug '21 86 25.50
26.00
P
C
0.321
0.335
25
279
1.50
1.51
3.01 25.00
26.50
P
C
0.316
0.340
89
72
1.24
1.34
2.58 0.43 -0.43 0.07 -6.14 -0.000
86 QQQ 334.13 20 Aug '21 86 334.00
335.00
P
C
0.212
0.205
30
145
13.57
12.79
26.36 333.00
336.00
P
C
0.213
0.203
106
2
13.25
12.29
25.54 0.82 -0.82 0.18 -4.56 -0.000
87 FNV 149.76 16 Jul '21 51 145.00
150.00
P
C
0.243
0.245
4
30
3.20
5.10
8.30 140.00
155.00
P
C
0.249
0.239
9
4
1.95
3.30
5.25 3.05 -3.05 1.95 -1.56 -0.000
88 LNC 68.39 16 Jul '21 51 67.50
70.00
P
C
0.336
0.297
1
3
2.85
2.25
5.10 65.00
72.50
P
C
0.343
0.290
16
5
2.05
1.50
3.55 1.55 -1.55 0.95 -1.63 -0.000
89 QQQ 334.13 16 Jul '21 51 334.00
335.00
P
C
0.201
0.191
1,263
2,811
9.92
9.08
19.00 333.00
336.00
P
C
0.203
0.189
568
132
9.57
8.56
18.13 0.87 -0.87 0.13 -6.69 -0.000
90 QQQ 334.13 2 Jul '21 37 334.00
335.00
P
C
0.198
0.186
14
13
8.28
7.45
15.73 333.00
336.00
P
C
0.200
0.184
1
5
7.96
6.95
14.91 0.82 -0.82 0.18 -4.56 -0.000
91 SPY 419.04 16 Jul '21 51 419.00
420.00
P
C
0.150
0.128
466
1,052
9.29
7.55
16.84 418.00
421.00
P
C
0.152
0.127
1,037
1,114
9.01
7.01
16.02 0.82 -0.82 0.18 -4.56 -0.000
92 AG 17.56 2 Jul '21 37 17.50
18.00
P
C
0.553
0.560
6
8
1.15
1.02
2.17 17.00
18.50
P
C
0.542
0.571
2
1
0.96
0.92
1.88 0.29 -0.29 0.21 -1.38 -0.001
93 CVX 104.12 2 Jul '21 37 104.00
105.00
P
C
0.260
0.263
40
181
3.25
2.92
6.17 103.00
106.00
P
C
0.260
0.264
3
10
3.00
2.72
5.72 0.45 -0.45 0.55 -0.82 -0.001
94 NMM 27.29 16 Jul '21 51 25.00
30.00
P
C
0.727
0.768
103
311
1.70
1.95
3.65 22.50
35.00
P
C
0.748
0.748
1,372
907
1.10
0.90
2.00 1.65 -1.65 3.35 -0.49 -0.001
95 MAC 15.76 16 Jul '21 51 15.00
16.00
P
C
0.521
0.506
49
282
0.75
1.00
1.75 14.00
17.00
P
C
0.504
0.523
33
231
0.50
0.80
1.30 0.45 -0.45 0.55 -0.82 -0.001
96 SPCE 27.00 2 Jul '21 37 27.00
27.50
P
C
1.105
1.058
7
25
3.65
3.25
6.90 26.00
28.00
P
C
1.106
1.058
2
50
3.30
3.30
6.60 0.30 -0.30 0.70 -0.43 -0.001
97 OXY 25.29 16 Jul '21 51 25.00
26.00
P
C
0.512
0.522
126
153
1.76
1.64
3.40 24.00
27.00
P
C
0.512
0.523
31
7
1.32
1.31
2.63 0.77 -0.77 0.23 -3.35 -0.001
98 DNMR 20.79 16 Jul '21 51 20.00
22.50
P
C
0.884
0.895
1
6
2.20
2.00
4.20 17.50
25.00
P
C
0.906
0.875
19
11
1.35
1.40
2.75 1.45 -1.45 1.05 -1.38 -0.002
99 RGLD 124.84 16 Jul '21 51 120.00
125.00
P
C
0.285
0.281
2
1
2.85
4.90
7.75 115.00
130.00
P
C
0.290
0.278
3
13
1.75
3.30
5.05 2.70 -2.70 2.30 -1.17 -0.002
100 T 29.55 2 Jul '21 37 29.50
30.00
P
C
0.185
0.177
30
125
0.64
0.45
1.09 29.00
30.50
P
C
0.189
0.176
84
65
0.47
0.31
0.78 0.31 -0.31 0.19 -1.63 -0.002
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.