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 1, 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 UUUU 6.14 20 Aug '21 50 6.00
7.00
P
C
0.861
0.883
22
259
0.55
0.40
0.95 5.00
8.00
P
C
0.743
0.786
64
21
0.30
0.25
0.55 0.40 -0.40 0.60 -0.67 0.214
2 MMAT 7.29 20 Aug '21 50 7.00
8.00
P
C
2.183
2.030
42
232
2.00
1.75
3.75 6.00
9.00
P
C
2.073
1.966
34
136
1.50
1.70
3.20 0.55 -0.55 0.45 -1.22 0.175
3 INFI 3.00 20 Aug '21 50 3.00
4.00
P
C
1.369
1.587
26
11
0.55
0.35
0.90 2.00
5.00
P
C
1.283
1.560
22
41
0.15
0.25
0.40 0.50 -0.50 0.50 -1.00 0.113
4 SOS 3.24 20 Aug '21 50 3.00
3.50
P
C
1.140
1.271
122
589
0.39
0.42
0.81 2.50
4.00
P
C
1.153
1.167
1
508
0.21
0.32
0.53 0.28 -0.28 0.22 -1.27 0.091
5 THCB 13.36 20 Aug '21 50 12.50
15.00
P
C
0.811
0.938
7
316
1.10
1.20
2.30 10.00
17.50
P
C
0.714
0.948
1
144
0.40
0.75
1.15 1.15 -1.15 1.35 -0.85 0.086
6 WISH 12.24 6 Aug '21 36 12.00
12.50
P
C
1.440
1.483
72
192
1.95
2.10
4.05 11.50
13.00
P
C
1.347
1.507
37
386
1.80
2.10
3.90 0.15 -0.15 0.35 -0.43 0.068
7 SENS 3.52 15 Oct '21 106 3.50
4.00
P
C
1.298
1.292
116
570
0.90
0.75
1.65 3.00
4.50
P
C
1.230
1.297
220
298
0.65
0.70
1.35 0.30 -0.30 0.20 -1.50 0.063
8 SCO 17.63 20 Aug '21 50 17.00
18.00
P
C
0.586
0.613
1
19
1.05
1.30
2.35 16.00
19.00
P
C
0.550
0.590
9
4
0.80
1.20
2.00 0.35 -0.35 0.65 -0.54 0.058
9 POTX 13.70 20 Aug '21 50 13.00
14.00
P
C
0.551
0.560
4
1
0.65
0.80
1.45 12.00
15.00
P
C
0.514
0.547
1
4
0.45
0.75
1.20 0.25 -0.25 0.75 -0.33 0.051
10 DVAX 10.23 20 Aug '21 50 10.00
11.00
P
C
0.848
0.832
11
7
1.05
0.85
1.90 9.00
12.00
P
C
0.792
0.845
5
53
0.65
0.75
1.40 0.50 -0.50 0.50 -1.00 0.044
11 X 24.07 6 Aug '21 36 24.00
24.50
P
C
0.650
0.668
51
17
1.78
1.58
3.36 23.50
25.00
P
C
0.629
0.647
10
176
1.77
1.66
3.43 (0.07) 0.07 0.57 0.12 0.042
12 COG 17.85 6 Aug '21 36 17.50
18.00
P
C
0.381
0.384
36
29
0.60
0.70
1.30 17.00
18.50
P
C
0.369
0.358
50
4
0.55
0.70
1.25 0.05 -0.05 0.45 -0.11 0.039
13 SESN 4.52 20 Aug '21 50 4.00
5.00
P
C
1.724
1.700
45
241
0.80
0.90
1.70 3.00
6.00
P
C
1.629
1.756
15
129
0.35
0.75
1.10 0.60 -0.60 0.40 -1.50 0.039
14 PBF 15.15 20 Aug '21 50 15.00
16.00
P
C
0.789
0.845
100
12
1.60
1.35
2.95 14.00
17.00
P
C
0.800
0.797
31
5
1.30
1.20
2.50 0.45 -0.45 0.55 -0.82 0.037
15 TLRY 17.84 6 Aug '21 36 17.50
18.00
P
C
0.949
0.976
4
70
1.85
2.00
3.85 17.00
18.50
P
C
0.915
0.973
11
57
1.69
2.05
3.74 0.11 -0.11 0.39 -0.28 0.036
16 GHVI 15.98 20 Aug '21 50 15.00
17.50
P
C
0.834
0.885
28
60
1.35
1.40
2.75 12.50
20.00
P
C
0.776
0.908
23
73
0.45
1.00
1.45 1.30 -1.30 1.20 -1.08 0.035
17 BTU 8.19 20 Aug '21 50 8.00
9.00
P
C
1.110
1.126
99
96
1.20
1.00
2.20 7.00
10.00
P
C
1.092
1.115
116
70
0.75
0.80
1.55 0.65 -0.65 0.35 -1.86 0.030
18 CLNE 10.44 17 Sep '21 78 10.00
11.00
P
C
0.942
0.991
27
201
1.50
1.65
3.15 9.00
12.00
P
C
0.896
1.007
5
144
1.05
1.40
2.45 0.70 -0.70 0.30 -2.33 0.030
19 ME 11.00 15 Oct '21 106 10.00
12.50
P
C
0.807
0.772
21
64
1.20
1.20
2.40 7.50
15.00
P
C
0.731
0.821
52
89
0.40
0.95
1.35 1.05 -1.05 1.45 -0.72 0.027
20 AR 15.06 20 Aug '21 50 15.00
16.00
P
C
0.657
0.644
405
82
1.40
1.00
2.40 14.00
17.00
P
C
0.638
0.638
52
5
0.95
0.80
1.75 0.65 -0.65 0.35 -1.86 0.025
21 CLNE 10.44 20 Aug '21 50 10.00
11.00
P
C
0.990
1.043
206
899
1.25
1.35
2.60 9.00
12.00
P
C
0.947
1.062
81
794
0.80
1.10
1.90 0.70 -0.70 0.30 -2.33 0.023
22 KMI 18.43 6 Aug '21 36 18.00
18.50
P
C
0.282
0.231
14
3
0.43
0.44
0.87 17.50
19.00
P
C
0.279
0.211
332
72
0.30
0.27
0.57 0.30 -0.30 0.20 -1.50 0.023
23 CLOV 12.33 6 Aug '21 36 12.00
12.50
P
C
1.329
1.317
7
32
1.75
1.90
3.65 11.50
13.00
P
C
1.307
1.319
4
187
1.65
1.90
3.55 0.10 -0.10 0.40 -0.25 0.020
24 ZH 12.57 17 Sep '21 78 12.50
15.00
P
C
0.909
0.876
1
79
1.95
1.10
3.05 10.00
17.50
P
C
0.875
0.890
55
47
0.85
0.80
1.65 1.40 -1.40 1.10 -1.27 0.019
25 MMP 49.02 20 Aug '21 50 47.50
50.00
P
C
0.298
0.192
107
13
1.35
0.95
2.30 45.00
52.50
P
C
0.278
0.194
9
28
0.65
0.45
1.10 1.20 -1.20 1.30 -0.92 0.018
26 HUN 26.57 20 Aug '21 50 26.00
27.00
P
C
0.339
0.336
60
15
1.00
1.05
2.05 25.00
28.00
P
C
0.329
0.329
40
2
0.70
0.80
1.50 0.55 -0.55 0.45 -1.22 0.017
27 XONE 21.04 20 Aug '21 50 20.00
22.50
P
C
0.959
0.959
8
70
2.25
2.30
4.55 17.50
25.00
P
C
0.919
0.982
3
14
1.25
1.85
3.10 1.45 -1.45 1.05 -1.38 0.017
28 DXC 40.39 20 Aug '21 50 40.00
41.00
P
C
0.420
0.424
10
8
2.20
2.20
4.40 39.00
42.00
P
C
0.410
0.417
2
15
1.90
1.95
3.85 0.55 -0.55 0.45 -1.22 0.017
29 GBOX 12.03 20 Aug '21 50 10.00
12.50
P
C
1.366
1.326
14
1
1.25
2.05
3.30 7.50
15.00
P
C
1.373
1.304
1
11
0.55
1.50
2.05 1.25 -1.25 1.25 -1.00 0.015
30 LEVI 27.48 20 Aug '21 50 27.00
28.00
P
C
0.424
0.427
4
6
1.40
1.35
2.75 26.00
29.00
P
C
0.421
0.415
1
8
1.10
1.15
2.25 0.50 -0.50 0.50 -1.00 0.015
31 VXX 28.99 6 Aug '21 36 28.50
29.00
P
C
0.792
0.810
23
111
2.57
2.88
5.45 28.00
29.50
P
C
0.763
0.825
2
4
2.31
2.80
5.11 0.34 -0.34 0.16 -2.13 0.014
32 MAXN 20.70 20 Aug '21 50 20.00
22.50
P
C
0.864
0.859
6
3
2.15
1.70
3.85 17.50
25.00
P
C
0.860
0.850
4
87
1.30
1.40
2.70 1.15 -1.15 1.35 -0.85 0.013
33 GIS 60.22 15 Oct '21 106 60.00
62.50
P
C
0.231
0.167
9
74
2.80
1.20
4.00 57.50
65.00
P
C
0.223
0.163
4
50
1.80
0.65
2.45 1.55 -1.55 0.95 -1.63 0.012
34 PATH 67.38 20 Aug '21 50 65.00
70.00
P
C
0.682
0.635
292
570
5.30
5.10
10.40 60.00
75.00
P
C
0.656
0.648
147
701
3.20
3.70
6.90 3.50 -3.50 1.50 -2.33 0.012
35 ASXC 2.93 15 Oct '21 106 2.50
3.00
P
C
1.194
1.296
2
136
0.45
0.75
1.20 2.00
3.50
P
C
1.174
1.304
13
27
0.30
0.65
0.95 0.25 -0.25 0.25 -1.00 0.012
36 LUV 53.86 6 Aug '21 36 53.50
54.00
P
C
0.327
0.332
1
59
1.91
1.94
3.85 53.00
54.50
P
C
0.322
0.325
4
68
1.86
1.97
3.83 0.02 -0.02 0.48 -0.04 0.011
37 MSOS 40.90 20 Aug '21 50 40.00
41.00
P
C
0.398
0.427
35
97
1.85
2.45
4.30 39.00
42.00
P
C
0.386
0.427
2
323
1.60
2.20
3.80 0.50 -0.50 0.50 -1.00 0.011
38 XXII 4.21 15 Oct '21 106 4.00
5.00
P
C
1.035
1.098
10
140
0.75
0.70
1.45 3.00
6.00
P
C
1.013
1.108
60
377
0.35
0.55
0.90 0.55 -0.55 0.45 -1.22 0.011
39 YUMC 66.01 20 Aug '21 50 65.00
67.50
P
C
0.258
0.261
159
181
1.95
1.75
3.70 62.50
70.00
P
C
0.259
0.250
51
7
1.20
1.15
2.35 1.35 -1.35 1.15 -1.17 0.011
40 ALT 10.04 20 Aug '21 50 10.00
11.00
P
C
1.041
1.060
13
148
1.40
1.05
2.45 9.00
12.00
P
C
1.047
1.042
29
23
1.05
0.95
2.00 0.45 -0.45 0.55 -0.82 0.011
41 EQT 22.14 20 Aug '21 50 22.00
23.00
P
C
0.513
0.510
5
30
1.50
1.25
2.75 21.00
24.00
P
C
0.505
0.507
5
26
1.15
1.00
2.15 0.60 -0.60 0.40 -1.50 0.011
42 QSR 65.16 17 Sep '21 78 65.00
67.50
P
C
0.242
0.222
123
1
2.70
1.60
4.30 62.50
70.00
P
C
0.241
0.212
92
1
1.90
1.10
3.00 1.30 -1.30 1.20 -1.08 0.011
43 GENI 18.59 20 Aug '21 50 17.50
20.00
P
C
0.818
0.760
7
43
1.55
1.50
3.05 15.00
22.50
P
C
0.820
0.748
6
252
0.80
1.05
1.85 1.20 -1.20 1.30 -0.92 0.010
44 HA 24.89 20 Aug '21 50 24.00
25.00
P
C
0.509
0.531
11
31
1.35
1.75
3.10 23.00
26.00
P
C
0.507
0.524
1
4
1.10
1.50
2.60 0.50 -0.50 0.50 -1.00 0.010
45 EAT 61.36 20 Aug '21 50 60.00
65.00
P
C
0.491
0.515
4
3
3.60
2.90
6.50 55.00
70.00
P
C
0.509
0.487
2
5
2.00
1.80
3.80 2.70 -2.70 2.30 -1.17 0.010
46 ASO 41.53 20 Aug '21 50 41.00
42.00
P
C
0.537
0.587
1
91
3.00
3.10
6.10 40.00
43.00
P
C
0.551
0.564
4
24
2.65
2.95
5.60 0.50 -0.50 0.50 -1.00 0.009
47 K 63.97 20 Aug '21 50 62.50
65.00
P
C
0.206
0.202
22
8
1.20
1.35
2.55 60.00
67.50
P
C
0.209
0.190
30
14
0.60
0.65
1.25 1.30 -1.30 1.20 -1.08 0.009
48 UUUU 6.14 15 Oct '21 106 6.00
7.00
P
C
0.787
0.844
5
13
0.90
0.70
1.60 5.00
8.00
P
C
0.815
0.806
11
4
0.55
0.70
1.25 0.35 -0.35 0.65 -0.54 0.009
49 FANG 99.60 20 Aug '21 50 95.00
100.00
P
C
0.521
0.522
100
105
5.20
7.20
12.40 90.00
105.00
P
C
0.520
0.514
66
158
3.60
5.50
9.10 3.30 -3.30 1.70 -1.94 0.009
50 OVV 32.94 20 Aug '21 50 32.00
33.00
P
C
0.510
0.510
50
215
1.90
2.35
4.25 31.00
34.00
P
C
0.514
0.497
20
108
1.65
2.10
3.75 0.50 -0.50 0.50 -1.00 0.009
51 AU 18.66 20 Aug '21 50 18.00
19.00
P
C
0.406
0.418
8
11
0.75
0.95
1.70 17.00
20.00
P
C
0.394
0.422
4
26
0.50
0.70
1.20 0.50 -0.50 0.50 -1.00 0.009
52 HST 17.32 20 Aug '21 50 17.00
18.00
P
C
0.316
0.321
197
26
0.60
0.45
1.05 16.00
19.00
P
C
0.327
0.301
1
1
0.40
0.30
0.70 0.35 -0.35 0.65 -0.54 0.009
53 ASTS 12.95 20 Aug '21 50 12.50
15.00
P
C
1.201
1.231
65
712
2.00
1.60
3.60 10.00
17.50
P
C
1.097
1.326
193
1,257
0.75
1.30
2.05 1.55 -1.55 0.95 -1.63 0.009
54 CARR 48.75 20 Aug '21 50 48.00
49.00
P
C
0.281
0.273
10
152
1.55
1.80
3.35 47.00
50.00
P
C
0.276
0.269
24
259
1.25
1.45
2.70 0.65 -0.65 0.35 -1.86 0.009
55 BIGC 64.93 20 Aug '21 50 60.00
65.00
P
C
0.597
0.612
31
97
3.30
5.70
9.00 55.00
70.00
P
C
0.592
0.609
23
39
1.80
3.95
5.75 3.25 -3.25 1.75 -1.86 0.008
56 TX 38.82 20 Aug '21 50 38.00
39.00
P
C
0.444
0.442
36
6
2.05
2.40
4.45 37.00
40.00
P
C
0.444
0.435
17
61
1.75
2.10
3.85 0.60 -0.60 0.40 -1.50 0.008
57 BLDP 18.22 20 Aug '21 50 18.00
19.00
P
C
0.678
0.662
228
55
1.60
1.35
2.95 17.00
20.00
P
C
0.672
0.660
2
40
1.25
1.15
2.40 0.55 -0.55 0.45 -1.22 0.008
58 BG 79.42 20 Aug '21 50 77.50
80.00
P
C
0.318
0.313
1
107
2.70
3.10
5.80 75.00
82.50
P
C
0.322
0.302
9
1
2.15
2.40
4.55 1.25 -1.25 1.25 -1.00 0.007
59 SPXL 108.29 20 Aug '21 50 108.00
109.00
P
C
0.363
0.339
3
11
5.45
4.90
10.35 107.00
110.00
P
C
0.365
0.331
8
251
5.25
4.65
9.90 0.45 -0.45 0.55 -0.82 0.006
60 URA 21.33 15 Oct '21 106 21.00
22.00
P
C
0.410
0.390
1
16
1.60
1.40
3.00 20.00
23.00
P
C
0.420
0.375
5
1
1.35
1.20
2.55 0.45 -0.45 0.55 -0.82 0.006
61 SPXS 23.69 17 Sep '21 78 23.00
24.00
P
C
0.408
0.444
82
28
1.39
1.74
3.13 22.00
25.00
P
C
0.369
0.478
3
24
1.01
1.59
2.60 0.53 -0.53 0.47 -1.13 0.006
62 KWEB 68.27 20 Aug '21 50 68.00
69.00
P
C
0.322
0.335
19
13
3.00
2.92
5.92 67.00
70.00
P
C
0.326
0.325
10
279
2.75
2.60
5.35 0.57 -0.57 0.43 -1.33 0.006
63 PLAN 53.14 20 Aug '21 50 52.50
55.00
P
C
0.425
0.435
32
51
2.90
2.50
5.40 50.00
57.50
P
C
0.418
0.437
17
27
1.90
1.85
3.75 1.65 -1.65 0.85 -1.94 0.005
64 GOEV 9.47 6 Aug '21 36 9.00
9.50
P
C
0.883
0.772
7
2
0.70
0.80
1.50 8.50
10.00
P
C
0.854
0.795
2
24
0.65
0.80
1.45 0.05 -0.05 0.45 -0.11 0.005
65 FROG 46.81 20 Aug '21 50 45.00
50.00
P
C
0.582
0.586
14
36
2.95
2.70
5.65 40.00
55.00
P
C
0.569
0.594
28
25
1.30
1.60
2.90 2.75 -2.75 2.25 -1.22 0.005
66 TPX 41.52 17 Sep '21 78 40.00
42.50
P
C
0.393
0.390
208
696
2.15
2.45
4.60 37.50
45.00
P
C
0.391
0.387
11
136
1.45
1.70
3.15 1.45 -1.45 1.05 -1.38 0.005
67 CCL 26.36 6 Aug '21 36 26.00
26.50
P
C
0.437
0.453
13
150
1.24
1.37
2.61 25.50
27.00
P
C
0.437
0.449
36
345
1.09
1.25
2.34 0.27 -0.27 0.23 -1.17 0.005
68 WRK 53.34 20 Aug '21 50 52.50
55.00
P
C
0.333
0.309
36
26
2.10
1.70
3.80 50.00
57.50
P
C
0.332
0.306
36
26
1.35
1.05
2.40 1.40 -1.40 1.10 -1.27 0.004
69 MDC 51.70 20 Aug '21 50 50.00
55.00
P
C
0.391
0.348
30
5
2.05
1.25
3.30 49.00
60.00
P
C
0.397
0.338
5
6
1.85
0.45
2.30 1.00 -1.00 4.00 -0.25 0.004
70 LYV 88.59 20 Aug '21 50 87.50
90.00
P
C
0.392
0.393
23
60
4.40
4.30
8.70 85.00
92.50
P
C
0.398
0.383
10
21
3.60
3.50
7.10 1.60 -1.60 0.90 -1.78 0.004
71 TCOM 35.34 20 Aug '21 50 35.00
36.00
P
C
0.334
0.332
123
8
1.45
1.30
2.75 34.00
37.00
P
C
0.334
0.329
21
10
1.15
1.10
2.25 0.50 -0.50 0.50 -1.00 0.004
72 CPE 59.51 20 Aug '21 50 55.00
60.00
P
C
0.791
0.784
2
236
4.50
6.50
11.00 50.00
65.00
P
C
0.783
0.788
50
9
2.90
5.00
7.90 3.10 -3.10 1.90 -1.63 0.004
73 WELL 83.73 20 Aug '21 50 82.50
85.00
P
C
0.263
0.235
24
60
2.55
2.20
4.75 80.00
87.50
P
C
0.267
0.228
50
3
1.80
1.45
3.25 1.50 -1.50 1.00 -1.50 0.004
74 MRO 14.17 6 Aug '21 36 14.00
14.50
P
C
0.512
0.527
3
354
0.75
0.74
1.49 13.50
15.00
P
C
0.499
0.537
41
34
0.67
0.65
1.32 0.17 -0.17 0.33 -0.52 0.003
75 T 29.11 6 Aug '21 36 29.00
29.50
P
C
0.265
0.148
26
355
0.90
0.36
1.26 28.50
30.00
P
C
0.253
0.157
89
252
0.70
0.26
0.96 0.30 -0.30 0.20 -1.50 0.003
76 SLCA 13.94 20 Aug '21 50 13.00
14.00
P
C
0.848
0.854
11
30
1.20
1.70
2.90 12.00
15.00
P
C
0.862
0.837
21
115
0.90
1.40
2.30 0.60 -0.60 0.40 -1.50 0.003
77 OXY 32.86 17 Sep '21 78 32.00
33.00
P
C
0.545
0.540
33
388
2.79
3.10
5.89 31.00
34.00
P
C
0.541
0.541
174
47
2.44
2.82
5.26 0.63 -0.63 0.37 -1.70 0.003
78 AMTX 11.20 20 Aug '21 50 10.00
12.50
P
C
1.287
1.218
5
32
1.35
1.45
2.80 7.50
15.00
P
C
1.283
1.219
11
19
0.50
1.00
1.50 1.30 -1.30 1.20 -1.08 0.003
79 TUP 23.87 20 Aug '21 50 23.00
24.00
P
C
0.757
0.763
18
16
2.15
2.55
4.70 22.00
25.00
P
C
0.774
0.744
2
8
1.80
2.25
4.05 0.65 -0.65 0.35 -1.86 0.003
80 SOXL 42.47 20 Aug '21 50 42.33
42.67
P
C
0.700
0.692
8
4
4.20
4.10
8.30 42.00
43.00
P
C
0.696
0.693
28
139
4.20
4.20
8.40 (0.10) 0.10 0.43 0.23 0.003
81 PRU 103.30 20 Aug '21 50 100.00
105.00
P
C
0.259
0.245
185
160
2.45
2.85
5.30 97.50
110.00
P
C
0.271
0.230
65
71
1.90
1.30
3.20 2.10 -2.10 2.90 -0.72 0.003
82 DUK 99.55 20 Aug '21 50 97.50
100.00
P
C
0.207
0.157
11
44
2.00
2.00
4.00 95.00
105.00
P
C
0.210
0.152
6
64
1.35
0.55
1.90 2.10 -2.10 2.90 -0.72 0.003
83 FUV 15.56 20 Aug '21 50 15.00
17.50
P
C
1.216
1.239
36
114
2.40
2.05
4.45 12.50
20.00
P
C
1.210
1.244
45
233
1.35
1.55
2.90 1.55 -1.55 0.95 -1.63 0.003
84 SPLG 50.61 20 Aug '21 50 50.00
51.00
P
C
0.142
0.111
7
5
0.60
0.60
1.20 49.00
52.00
P
C
0.152
0.099
1
4
0.60
0.35
0.95 0.25 -0.25 0.75 -0.33 0.003
85 DAR 67.33 20 Aug '21 50 65.00
70.00
P
C
0.427
0.430
10
27
3.00
2.90
5.90 60.00
75.00
P
C
0.439
0.415
2
4
1.50
1.75
3.25 2.65 -2.65 2.35 -1.13 0.003
86 DIS 177.26 6 Aug '21 36 175.00
177.50
P
C
0.213
0.212
74
199
3.55
4.40
7.95 172.50
180.00
P
C
0.218
0.205
90
188
2.85
3.60
6.45 1.50 -1.50 1.00 -1.50 0.002
87 BODY 10.25 15 Oct '21 106 10.00
12.50
P
C
0.892
0.874
7
210
1.70
1.15
2.85 7.50
15.00
P
C
0.827
0.937
5
110
0.65
0.85
1.50 1.35 -1.35 1.15 -1.17 0.002
88 PD 42.39 20 Aug '21 50 40.00
45.00
P
C
0.476
0.470
40
38
1.75
1.85
3.60 35.00
50.00
P
C
0.484
0.460
57
58
0.60
0.80
1.40 2.20 -2.20 2.80 -0.79 0.002
89 AGQ 45.81 20 Aug '21 50 45.00
46.00
P
C
0.514
0.516
7
28
2.95
3.30
6.25 44.00
47.00
P
C
0.507
0.521
22
8
2.60
3.10
5.70 0.55 -0.55 0.45 -1.22 0.002
90 PPL 28.26 15 Oct '21 106 28.00
29.00
P
C
0.195
0.141
12
38
0.95
0.50
1.45 27.00
30.00
P
C
0.198
0.136
10
51
0.70
0.30
1.00 0.45 -0.45 0.55 -0.82 0.002
91 ET 10.70 6 Aug '21 36 10.50
11.00
P
C
0.448
0.384
10
314
0.23
0.36
0.59 10.00
11.50
P
C
0.434
0.396
71
50
0.30
0.27
0.57 0.02 -0.02 0.48 -0.04 0.002
92 TLT 144.17 6 Aug '21 36 144.00
144.50
P
C
0.139
0.128
22
15
2.35
2.04
4.39 143.50
145.00
P
C
0.139
0.126
2
4
2.25
1.98
4.23 0.16 -0.16 0.34 -0.47 0.002
93 DAL 44.23 20 Aug '21 50 44.00
45.00
P
C
0.351
0.351
1,408
1,196
2.12
1.92
4.04 43.00
46.00
P
C
0.348
0.351
858
1,291
1.69
1.57
3.26 0.78 -0.78 0.22 -3.55 0.002
94 SI 109.51 20 Aug '21 50 105.00
110.00
P
C
0.775
0.777
5
61
9.90
12.00
21.90 100.00
115.00
P
C
0.783
0.766
18
3
8.10
10.30
18.40 3.50 -3.50 1.50 -2.33 0.002
95 EIX 57.91 20 Aug '21 50 57.50
60.00
P
C
0.256
0.178
3
33
1.95
0.65
2.60 55.00
62.50
P
C
0.268
0.163
61
3
1.15
0.30
1.45 1.15 -1.15 1.35 -0.85 0.002
96 SBUX 113.41 6 Aug '21 36 113.00
114.00
P
C
0.226
0.231
25
25
2.96
2.92
5.88 112.00
115.00
P
C
0.233
0.223
2
59
2.77
2.56
5.33 0.55 -0.55 0.45 -1.22 0.002
97 KBH 41.84 15 Oct '21 106 41.00
42.00
P
C
0.385
0.375
2
31
2.95
3.20
6.15 40.00
43.00
P
C
0.386
0.373
3
33
2.60
2.95
5.55 0.60 -0.60 0.40 -1.50 0.001
98 NEE 74.19 20 Aug '21 50 72.50
75.00
P
C
0.217
0.207
232
198
1.50
1.80
3.30 70.00
77.50
P
C
0.219
0.204
31
585
0.90
1.05
1.95 1.35 -1.35 1.15 -1.17 0.001
99 AEP 85.26 20 Aug '21 50 85.00
87.50
P
C
0.201
0.150
11
133
2.30
0.95
3.25 82.50
90.00
P
C
0.203
0.147
4
29
1.45
0.45
1.90 1.35 -1.35 1.15 -1.17 0.001
100 LNC 64.35 20 Aug '21 50 62.50
65.00
P
C
0.385
0.332
23
24
2.65
2.75
5.40 60.00
67.50
P
C
0.388
0.327
24
12
1.90
1.95
3.85 1.55 -1.55 0.95 -1.63 0.001
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.