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 August 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 BTCM 8.08 15 Oct '21 50 7.50
10.00
P
C
1.795
1.248
19
203
1.60
0.70
2.30 5.00
12.50
P
C
1.533
1.330
5
53
0.45
0.60
1.05 1.25 -1.25 1.25 -1.00 0.180
2 YINN 11.20 3 Sep '21 8 11.00
11.50
P
C
1.062
0.893
95
47
0.50
0.45
0.95 10.50
12.00
P
C
0.957
0.821
317
148
0.35
0.30
0.65 0.30 -0.30 0.20 -1.50 0.177
3 ANY 4.44 15 Oct '21 50 4.00
5.00
P
C
1.983
1.738
9
85
0.90
0.85
1.75 3.00
6.00
P
C
1.787
1.780
16
5
0.45
0.75
1.20 0.55 -0.55 0.45 -1.22 0.153
4 HUYA 10.68 17 Sep '21 22 10.50
11.00
P
C
0.662
0.707
3
1
0.45
0.40
0.85 10.00
11.50
P
C
0.626
0.604
10
3
0.45
0.40
0.85 (0.00)  0 0.50  0 0.139
5 ANY 4.44 17 Sep '21 22 4.00
5.00
P
C
1.984
1.916
104
625
0.60
0.60
1.20 3.00
6.00
P
C
1.742
2.021
172
464
0.20
0.45
0.65 0.55 -0.55 0.45 -1.22 0.137
6 EXPR 6.17 3 Sep '21 8 6.00
6.50
P
C
1.197
1.305
245
427
0.30
0.30
0.60 5.50
7.00
P
C
1.066
1.319
176
528
0.15
0.25
0.40 0.20 -0.20 0.30 -0.67 0.117
7 NRXP 13.26 17 Sep '21 22 12.50
15.00
P
C
1.684
1.330
292
770
1.60
1.05
2.65 10.00
17.50
P
C
1.487
1.432
107
155
0.55
0.85
1.40 1.25 -1.25 1.25 -1.00 0.094
8 SOL 6.70 17 Sep '21 22 6.50
7.00
P
C
1.001
0.954
25
30
0.45
0.40
0.85 6.00
7.50
P
C
0.888
0.975
7
23
0.35
0.40
0.75 0.10 -0.10 0.40 -0.25 0.091
9 BHP 64.83 17 Sep '21 22 62.50
65.00
P
C
0.594
0.170
49
276
2.50
0.90
3.40 60.00
67.50
P
C
0.522
0.169
223
47
1.50
0.25
1.75 1.65 -1.65 0.85 -1.94 0.073
10 M 22.54 24 Sep '21 29 22.50
23.00
P
C
0.555
0.550
13
165
1.30
0.95
2.25 22.00
23.50
P
C
0.553
0.482
38
12
1.20
0.98
2.18 0.07 -0.07 0.43 -0.16 0.071
11 DIDI 8.42 8 Oct '21 43 8.00
8.50
P
C
1.027
0.988
2
1
0.85
1.00
1.85 7.50
9.00
P
C
0.985
0.962
1
200
0.80
0.95
1.75 0.10 -0.10 0.40 -0.25 0.068
12 LAZR 17.00 3 Sep '21 8 17.00
17.50
P
C
0.598
0.628
74
1,287
0.55
0.40
0.95 16.50
18.00
P
C
0.539
0.619
16
15,319
0.40
0.30
0.70 0.25 -0.25 0.25 -1.00 0.067
13 SPRT 19.70 17 Sep '21 22 19.00
20.00
P
C
4.276
3.025
1,365
17,246
7.30
5.50
12.80 18.00
21.00
P
C
4.200
3.039
953
2,143
6.70
5.40
12.10 0.70 -0.70 0.30 -2.33 0.062
14 HIMX 12.15 10 Sep '21 15 12.00
12.50
P
C
0.658
0.560
150
9
0.45
0.35
0.80 11.50
13.00
P
C
0.628
0.534
153
5
0.40
0.35
0.75 0.05 -0.05 0.45 -0.11 0.056
15 BOX 25.14 15 Oct '21 50 25.00
26.00
P
C
0.370
0.371
112
152
1.25
0.90
2.15 24.00
27.00
P
C
0.359
0.330
33
88
0.90
0.70
1.60 0.55 -0.55 0.45 -1.22 0.052
16 UA 20.32 3 Sep '21 8 20.00
20.50
P
C
0.371
0.402
49
14
0.25
0.35
0.60 19.50
21.00
P
C
0.344
0.379
1
13
0.20
0.25
0.45 0.15 -0.15 0.35 -0.43 0.050
17 BB 10.81 10 Sep '21 15 10.50
11.00
P
C
0.942
1.013
75
4,196
0.65
0.78
1.43 10.00
11.50
P
C
0.895
1.015
90
541
0.43
0.66
1.09 0.34 -0.34 0.16 -2.12 0.045
18 JMIA 19.84 10 Sep '21 15 19.00
20.00
P
C
0.721
0.757
38
38
0.69
1.10
1.79 18.50
21.00
P
C
0.698
0.735
2
64
0.68
0.86
1.54 0.25 -0.25 0.75 -0.33 0.045
19 LAZR 17.00 17 Sep '21 22 17.00
17.50
P
C
0.586
0.596
1
77
0.90
0.70
1.60 16.50
18.00
P
C
0.567
0.572
8
101
0.80
0.65
1.45 0.15 -0.15 0.35 -0.43 0.043
20 BBBY 28.01 3 Sep '21 8 28.00
28.50
P
C
0.693
0.676
97
980
1.01
0.85
1.86 27.50
29.00
P
C
0.650
0.676
36
993
0.88
0.77
1.65 0.21 -0.21 0.29 -0.72 0.043
21 HPE 15.12 17 Sep '21 22 15.00
15.50
P
C
0.385
0.352
20
20
0.50
0.30
0.80 14.50
16.00
P
C
0.376
0.321
20
87
0.30
0.20
0.50 0.30 -0.30 0.20 -1.50 0.041
22 RMO 5.06 17 Sep '21 22 5.00
5.50
P
C
0.832
0.927
71
120
0.35
0.25
0.60 4.50
6.00
P
C
0.804
0.917
16
1,904
0.20
0.20
0.40 0.20 -0.20 0.30 -0.67 0.039
23 AA 41.42 3 Sep '21 8 41.00
41.50
P
C
0.501
0.555
84
12
0.98
1.12
2.10 40.50
42.00
P
C
0.502
0.515
5
80
0.86
1.05
1.91 0.19 -0.19 0.31 -0.61 0.039
24 API 30.03 17 Sep '21 22 30.00
35.00
P
C
0.720
0.800
5
11
1.95
0.55
2.50 25.00
40.00
P
C
0.736
0.746
5
9
0.60
0.20
0.80 1.70 -1.70 3.30 -0.52 0.038
25 GRWG 31.25 3 Sep '21 8 31.00
31.50
P
C
0.645
0.627
30
60
0.99
0.99
1.98 30.00
32.00
P
C
0.632
0.603
60
95
0.66
0.91
1.57 0.41 -0.41 0.59 -0.69 0.037
26 YANG 18.78 17 Sep '21 22 18.00
19.00
P
C
0.924
0.884
2
6
1.20
1.50
2.70 17.00
20.00
P
C
0.858
0.914
20
129
0.85
1.25
2.10 0.60 -0.60 0.40 -1.50 0.036
27 KOLD 15.38 17 Sep '21 22 15.00
16.00
P
C
0.914
0.905
106
62
1.10
1.05
2.15 14.00
17.00
P
C
0.906
0.877
41
20
0.85
0.85
1.70 0.45 -0.45 0.55 -0.82 0.036
28 XRX 22.34 17 Sep '21 22 22.00
23.00
P
C
0.302
0.306
452
373
0.45
0.35
0.80 21.00
24.00
P
C
0.287
0.286
17
6
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.035
29 PLUG 25.90 10 Sep '21 15 25.50
26.00
P
C
0.597
0.605
126
96
0.97
1.14
2.11 25.00
26.50
P
C
0.577
0.591
35
63
0.83
1.01
1.84 0.27 -0.27 0.23 -1.17 0.034
30 AMC 40.31 3 Sep '21 8 40.00
41.00
P
C
1.565
1.580
5,744
1,470
3.45
3.35
6.80 39.00
42.00
P
C
1.509
1.603
991
2,896
3.00
3.20
6.20 0.60 -0.60 0.40 -1.50 0.033
31 GOEV 7.65 1 Oct '21 36 7.50
8.00
P
C
0.859
0.769
5
953
0.65
0.55
1.20 7.00
8.50
P
C
0.797
0.798
1
4
0.50
0.50
1.00 0.20 -0.20 0.30 -0.67 0.033
32 AMRS 15.24 17 Sep '21 22 15.00
15.50
P
C
0.680
0.749
6
2
0.85
0.85
1.70 14.50
16.00
P
C
0.664
0.733
6
234
0.80
0.85
1.65 0.05 -0.05 0.45 -0.11 0.032
33 BTU 14.07 17 Sep '21 22 14.00
15.00
P
C
0.973
0.983
215
204
1.25
0.90
2.15 13.00
16.00
P
C
0.996
0.929
63
121
0.90
0.70
1.60 0.55 -0.55 0.45 -1.22 0.032
34 STEM 24.88 3 Sep '21 8 24.00
25.00
P
C
0.729
0.706
33
45
0.60
0.85
1.45 23.00
25.50
P
C
0.728
0.676
5
14
0.45
0.80
1.25 0.20 -0.20 0.80 -0.25 0.031
35 FLR 16.14 3 Sep '21 8 16.00
16.50
P
C
0.439
0.475
60
12
0.30
0.25
0.55 15.50
17.00
P
C
0.443
0.440
3
15
0.25
0.20
0.45 0.10 -0.10 0.40 -0.25 0.031
36 VZIO 20.12 15 Oct '21 50 20.00
22.50
P
C
0.612
0.655
1
14
1.65
0.95
2.60 17.50
25.00
P
C
0.592
0.645
1
11
0.75
0.60
1.35 1.25 -1.25 1.25 -1.00 0.031
37 COTY 9.44 1 Oct '21 36 9.00
9.50
P
C
0.542
0.514
10
25
0.32
0.45
0.77 8.50
10.00
P
C
0.542
0.483
32
39
0.35
0.50
0.85 (0.08) 0.08 0.58 0.14 0.031
38 EXPR 6.17 24 Sep '21 29 6.00
6.50
P
C
1.148
1.242
12
25
0.65
0.65
1.30 5.50
7.00
P
C
1.129
1.230
13
59
0.50
0.65
1.15 0.15 -0.15 0.35 -0.43 0.031
39 VXX 27.25 1 Oct '21 36 27.00
27.50
P
C
0.907
0.929
353
12
2.87
2.94
5.81 26.50
28.00
P
C
0.864
0.941
521
21
2.65
2.96
5.61 0.20 -0.20 0.30 -0.67 0.031
40 NOG 15.32 17 Sep '21 22 15.00
16.00
P
C
0.573
0.614
90
3
0.65
0.55
1.20 14.00
17.00
P
C
0.586
0.571
20
2
0.40
0.40
0.80 0.40 -0.40 0.60 -0.67 0.031
41 CNC 63.58 10 Sep '21 15 63.00
64.00
P
C
0.240
0.262
14
8
0.90
1.00
1.90 62.50
65.00
P
C
0.234
0.237
3
2
0.90
0.80
1.70 0.20 -0.20 0.80 -0.25 0.031
42 NEGG 16.89 3 Sep '21 8 16.50
17.00
P
C
1.357
1.265
42
31
1.10
1.01
2.11 16.00
17.50
P
C
1.348
1.244
105
8
1.02
1.12
2.14 (0.03) 0.03 0.53 0.06 0.030
43 LAZR 17.00 17 Sep '21 22 17.00
17.50
P
C
0.586
0.596
1
77
0.90
0.70
1.60 16.00
18.00
P
C
0.580
0.572
14
101
0.55
0.65
1.20 0.40 -0.40 0.60 -0.67 0.029
44 ASTS 11.08 15 Oct '21 50 10.00
12.50
P
C
0.989
0.938
515
1,095
0.95
1.00
1.95 7.50
15.00
P
C
0.916
0.982
49
429
0.20
0.55
0.75 1.20 -1.20 1.30 -0.92 0.029
45 CHPT 21.36 10 Sep '21 15 21.00
21.50
P
C
0.796
0.820
125
6
1.16
1.26
2.42 20.50
22.00
P
C
0.784
0.803
9
101
1.01
1.15
2.16 0.26 -0.26 0.24 -1.08 0.028
46 ZY 12.63 15 Oct '21 50 12.50
15.00
P
C
1.011
1.025
12
30
1.70
1.00
2.70 10.00
17.50
P
C
0.984
1.023
4
2
0.75
0.70
1.45 1.25 -1.25 1.25 -1.00 0.028
47 SGOC 8.16 15 Oct '21 50 7.50
10.00
P
C
2.146
1.879
90
169
1.95
1.50
3.45 5.00
12.50
P
C
1.966
2.031
71
95
0.70
1.35
2.05 1.40 -1.40 1.10 -1.27 0.028
48 APPS 51.16 10 Sep '21 15 51.00
51.50
P
C
0.574
0.613
5
8
2.20
2.25
4.45 50.00
52.00
P
C
0.583
0.575
29
18
1.95
2.05
4.00 0.45 -0.45 0.55 -0.82 0.028
49 CLR 36.70 3 Sep '21 8 36.50
37.00
P
C
0.531
0.549
1
6
0.95
0.95
1.90 36.00
37.50
P
C
0.524
0.528
5
187
0.90
0.90
1.80 0.10 -0.10 0.40 -0.25 0.027
50 CLNE 7.64 15 Oct '21 50 7.00
8.00
P
C
0.748
0.777
6
218
0.50
0.70
1.20 6.00
9.00
P
C
0.715
0.782
2
51
0.20
0.45
0.65 0.55 -0.55 0.45 -1.22 0.027
51 LUV 50.27 10 Sep '21 15 50.00
50.50
P
C
0.321
0.342
58
5
1.15
1.07
2.22 49.50
51.00
P
C
0.316
0.321
2
34
1.02
1.05
2.07 0.15 -0.15 0.35 -0.43 0.026
52 FSR 13.75 1 Oct '21 36 13.50
14.00
P
C
0.732
0.730
10
345
1.07
1.10
2.17 13.00
14.50
P
C
0.710
0.725
12
2
0.98
0.99
1.97 0.20 -0.20 0.30 -0.67 0.026
53 BGFV 23.64 15 Oct '21 50 22.50
24.00
P
C
0.775
0.648
51
147
1.85
2.05
3.90 21.50
25.00
P
C
0.729
0.668
30
125
1.65
1.90
3.55 0.35 -0.35 0.65 -0.54 0.026
54 CNC 63.58 17 Sep '21 22 63.00
64.00
P
C
0.278
0.272
13
9
1.20
1.40
2.60 62.50
65.00
P
C
0.260
0.264
3
2,760
1.25
1.10
2.35 0.25 -0.25 0.75 -0.33 0.026
55 FUTU 100.78 3 Sep '21 8 100.00
101.00
P
C
1.078
1.102
80
171
5.90
6.30
12.20 99.00
102.00
P
C
1.078
1.077
9
67
5.70
6.20
11.90 0.30 -0.30 0.70 -0.43 0.025
56 KSS 58.12 3 Sep '21 8 58.00
58.50
P
C
0.424
0.422
29
23
1.30
1.11
2.41 57.50
59.00
P
C
0.423
0.398
17
48
1.26
1.10
2.36 0.05 -0.05 0.45 -0.11 0.025
57 WISH 6.66 8 Oct '21 43 6.50
7.00
P
C
0.866
0.912
2
48
0.66
0.63
1.29 6.00
7.50
P
C
0.850
0.903
2
7
0.47
0.54
1.01 0.28 -0.28 0.22 -1.27 0.025
58 ADM 59.74 3 Sep '21 8 59.50
60.00
P
C
0.231
0.213
1
7
0.60
0.60
1.20 59.00
60.50
P
C
0.218
0.202
2
12
0.55
0.45
1.00 0.20 -0.20 0.30 -0.67 0.025
59 GRMN 172.92 17 Sep '21 22 170.00
175.00
P
C
0.221
0.197
54
337
2.40
2.40
4.80 165.00
180.00
P
C
0.220
0.174
5
3
1.05
0.80
1.85 2.95 -2.95 2.05 -1.44 0.024
60 OCGN 7.45 17 Sep '21 22 7.00
7.50
P
C
1.061
1.206
69
677
0.52
0.77
1.29 6.50
8.00
P
C
1.037
1.206
556
330
0.34
0.67
1.01 0.28 -0.28 0.22 -1.27 0.024
61 NCTY 14.35 17 Sep '21 22 12.50
15.00
P
C
1.466
1.493
102
207
1.10
1.80
2.90 10.00
17.50
P
C
1.418
1.518
75
331
0.45
1.20
1.65 1.25 -1.25 1.25 -1.00 0.024
62 LNC 68.92 15 Oct '21 50 67.50
70.00
P
C
0.374
0.345
4
6
3.00
2.85
5.85 65.00
72.50
P
C
0.367
0.328
5
1
2.20
2.15
4.35 1.50 -1.50 1.00 -1.50 0.024
63 AMC 40.31 15 Oct '21 50 40.00
41.00
P
C
1.579
1.578
2,778
253
9.00
8.70
17.70 39.00
42.00
P
C
1.566
1.568
36
105
8.50
8.75
17.25 0.45 -0.45 0.55 -0.82 0.023
64 RDFN 49.74 15 Oct '21 50 49.00
50.00
P
C
0.503
0.507
2
312
3.20
3.50
6.70 48.00
55.00
P
C
0.500
0.487
3
231
2.85
1.75
4.60 2.10 -2.10 2.90 -0.72 0.022
65 FLWS 32.10 17 Sep '21 22 32.00
33.00
P
C
0.488
0.480
12
283
1.35
0.90
2.25 31.00
34.00
P
C
0.498
0.447
15
27
1.15
0.90
2.05 0.20 -0.20 0.80 -0.25 0.022
66 CLF 23.90 24 Sep '21 29 23.50
24.00
P
C
0.606
0.609
8
184
1.35
1.55
2.90 23.00
24.50
P
C
0.604
0.589
367
19
1.21
1.40
2.61 0.29 -0.29 0.21 -1.38 0.022
67 MARA 36.22 3 Sep '21 8 36.00
36.50
P
C
0.924
0.917
520
144
1.82
1.75
3.57 35.50
37.00
P
C
0.909
0.910
305
536
1.62
1.64
3.26 0.31 -0.31 0.19 -1.63 0.021
68 SPXS 21.01 17 Sep '21 22 21.00
22.00
P
C
0.406
0.479
1,052
400
0.76
0.58
1.34 20.00
23.00
P
C
0.323
0.541
389
114
0.28
0.44
0.72 0.62 -0.62 0.38 -1.63 0.021
69 NKLA 10.12 10 Sep '21 15 10.00
10.50
P
C
0.841
0.857
66
121
0.60
0.51
1.11 9.50
11.00
P
C
0.812
0.866
108
117
0.42
0.42
0.84 0.27 -0.27 0.23 -1.17 0.021
70 TPR 41.85 17 Sep '21 22 41.50
42.00
P
C
0.385
0.330
2
7
1.35
1.15
2.50 41.00
42.50
P
C
0.379
0.315
2
50
1.25
1.10
2.35 0.15 -0.15 0.35 -0.43 0.020
71 BTCM 8.08 17 Sep '21 22 7.50
10.00
P
C
1.798
1.365
313
818
1.00
0.45
1.45 5.00
12.50
P
C
1.627
1.517
26
276
0.15
0.25
0.40 1.05 -1.05 1.45 -0.72 0.019
72 BYND 120.37 3 Sep '21 8 120.00
121.00
P
C
0.430
0.436
153
52
2.69
2.70
5.39 119.00
122.00
P
C
0.421
0.426
30
89
2.46
2.61
5.07 0.32 -0.32 0.68 -0.47 0.019
73 GES 23.93 15 Oct '21 50 23.00
24.00
P
C
0.549
0.505
15
33
1.35
1.70
3.05 22.00
25.00
P
C
0.541
0.495
2
23
1.10
1.40
2.50 0.55 -0.55 0.45 -1.22 0.018
74 OXY 24.00 1 Oct '21 36 23.00
24.00
P
C
0.521
0.533
3
3
1.02
1.51
2.53 22.00
25.00
P
C
0.535
0.502
2
1
0.80
1.17
1.97 0.56 -0.56 0.44 -1.27 0.018
75 LEVI 26.77 15 Oct '21 50 26.00
27.00
P
C
0.426
0.432
3
8
1.20
1.40
2.60 25.00
28.00
P
C
0.426
0.414
5
42
1.00
1.25
2.25 0.35 -0.35 0.65 -0.54 0.018
76 AMAT 132.49 3 Sep '21 8 132.00
133.00
P
C
0.317
0.298
43
102
1.99
2.01
4.00 131.00
134.00
P
C
0.303
0.294
98
246
1.70
1.71
3.41 0.59 -0.59 0.41 -1.44 0.017
77 MTCH 136.74 3 Sep '21 8 136.00
137.00
P
C
0.373
0.376
4
14
2.33
2.77
5.10 135.00
138.00
P
C
0.357
0.375
13
1,530
2.17
2.60
4.77 0.33 -0.33 0.67 -0.49 0.017
78 RIOT 36.28 10 Sep '21 15 36.00
36.50
P
C
0.897
0.874
71
14
2.41
2.36
4.77 35.50
37.00
P
C
0.887
0.866
12
120
2.35
2.37
4.72 0.05 -0.05 0.45 -0.11 0.017
79 HPQ 29.10 10 Sep '21 15 29.00
29.50
P
C
0.519
0.451
47
8
1.05
0.85
1.90 28.50
30.00
P
C
0.496
0.457
4
5,314
0.98
0.73
1.71 0.19 -0.19 0.31 -0.61 0.017
80 GRWG 31.25 17 Sep '21 22 31.00
31.50
P
C
0.641
0.646
10
13
1.78
1.76
3.54 30.00
32.00
P
C
0.634
0.636
51
48
1.38
1.66
3.04 0.50 -0.50 0.50 -1.00 0.017
81 SDOW 30.31 17 Sep '21 22 30.00
31.00
P
C
0.423
0.439
9
214
1.05
0.95
2.00 29.00
32.00
P
C
0.372
0.472
134
105
0.65
0.80
1.45 0.55 -0.55 0.45 -1.22 0.017
82 ASO 42.75 17 Sep '21 22 42.00
43.00
P
C
0.641
0.625
47
164
2.15
2.40
4.55 41.00
44.00
P
C
0.643
0.607
47
39
1.90
2.20
4.10 0.45 -0.45 0.55 -0.82 0.017
83 VTRS 14.29 1 Oct '21 36 14.00
14.50
P
C
0.329
0.332
31
3
0.35
0.40
0.75 13.50
15.00
P
C
0.301
0.345
10
2
0.30
0.35
0.65 0.10 -0.10 0.40 -0.25 0.016
84 BB 10.81 24 Sep '21 29 10.50
11.00
P
C
0.987
1.017
24
319
1.01
1.12
2.13 10.00
11.50
P
C
0.950
1.037
48
129
0.79
1.03
1.82 0.31 -0.31 0.19 -1.63 0.016
85 AMRS 15.24 3 Sep '21 8 15.00
15.50
P
C
0.686
0.729
37
105
0.45
0.45
0.90 14.50
16.00
P
C
0.682
0.718
9
88
0.35
0.40
0.75 0.15 -0.15 0.35 -0.43 0.016
86 Z 97.69 3 Sep '21 8 97.00
98.00
P
C
0.437
0.450
36
34
2.08
2.27
4.35 96.00
99.00
P
C
0.450
0.422
5
43
1.94
1.96
3.90 0.45 -0.45 0.55 -0.82 0.015
87 ORCL 88.72 3 Sep '21 8 88.50
89.00
P
C
0.218
0.226
153
832
0.94
0.97
1.91 88.00
89.50
P
C
0.213
0.215
115
157
0.94
0.81
1.75 0.16 -0.16 0.34 -0.47 0.015
88 VZIO 20.12 17 Sep '21 22 20.00
22.50
P
C
0.631
0.666
7
163
1.10
0.45
1.55 17.50
25.00
P
C
0.597
0.686
2
18
0.30
0.20
0.50 1.05 -1.05 1.45 -0.72 0.015
89 BLNK 30.74 17 Sep '21 22 30.00
31.00
P
C
0.731
0.668
47
12
1.76
1.75
3.51 29.00
31.50
P
C
0.738
0.646
86
2
1.44
1.69
3.13 0.38 -0.38 0.62 -0.61 0.015
90 DBX 30.72 10 Sep '21 15 30.50
31.00
P
C
0.264
0.265
60
130
0.44
0.47
0.91 30.00
31.50
P
C
0.259
0.255
1
2
0.41
0.43
0.84 0.07 -0.07 0.43 -0.16 0.015
91 LAZR 17.00 10 Sep '21 15 17.00
17.50
P
C
0.582
0.592
3
6
0.75
0.55
1.30 16.50
18.00
P
C
0.572
0.588
1
15
0.60
0.45
1.05 0.25 -0.25 0.25 -1.00 0.015
92 TAP 47.17 3 Sep '21 8 47.00
47.50
P
C
0.335
0.229
11
1
0.75
0.40
1.15 46.00
48.00
P
C
0.334
0.216
19
51
0.50
0.35
0.85 0.30 -0.30 0.70 -0.43 0.015
93 CPB 40.43 3 Sep '21 8 40.00
40.50
P
C
0.421
0.441
17
51
0.75
0.85
1.60 39.50
41.00
P
C
0.445
0.403
16
69
0.75
0.80
1.55 0.05 -0.05 0.45 -0.11 0.015
94 LCID 21.48 3 Sep '21 8 21.00
21.50
P
C
0.953
0.780
438
1,045
0.94
0.96
1.90 20.50
22.00
P
C
0.941
0.778
203
720
0.77
0.80
1.57 0.33 -0.33 0.17 -1.94 0.015
95 SPXU 15.91 17 Sep '21 22 15.50
16.00
P
C
0.385
0.393
3
472
0.34
0.56
0.90 15.00
16.50
P
C
0.312
0.452
109
1
0.17
0.48
0.65 0.25 -0.25 0.25 -1.00 0.015
96 LCID 21.48 17 Sep '21 22 21.00
21.50
P
C
0.920
0.799
89
49
1.60
1.66
3.26 20.50
22.00
P
C
0.916
0.789
38
259
1.47
1.55
3.02 0.24 -0.24 0.26 -0.92 0.015
97 FNF 48.58 17 Sep '21 22 48.00
49.00
P
C
0.268
0.198
2
2
0.90
0.65
1.55 47.00
50.00
P
C
0.256
0.196
10
7
0.65
0.45
1.10 0.45 -0.45 0.55 -0.82 0.014
98 BBBY 28.01 17 Sep '21 22 28.00
28.50
P
C
0.651
0.662
74
192
1.74
1.57
3.31 27.50
29.00
P
C
0.642
0.657
54
229
1.53
1.43
2.96 0.35 -0.35 0.15 -2.33 0.014
99 AEO 31.10 17 Sep '21 22 31.00
31.50
P
C
0.605
0.610
33
977
1.75
1.65
3.40 30.50
32.00
P
C
0.594
0.608
2
102
1.57
1.49
3.06 0.34 -0.34 0.16 -2.12 0.014
100 MSOS 32.68 17 Sep '21 22 32.00
33.00
P
C
0.366
0.335
48
218
0.75
0.90
1.65 31.00
34.00
P
C
0.346
0.341
5
1
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.014
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.