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 September 1, 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 AMRS 2.81 21 Oct '22 50 2.50
3.00
P
C
1.588
1.366
5
51
0.35
0.45
0.80 2.00
3.50
P
C
1.454
1.312
1
1
0.25
0.45
0.70 0.10 -0.10 0.40 -0.25 0.188
2 GOEV 3.01 21 Oct '22 50 3.00
3.50
P
C
1.310
0.972
11
53
0.40
0.24
0.64 2.50
4.00
P
C
1.132
0.968
35
2
0.27
0.18
0.45 0.19 -0.19 0.31 -0.61 0.183
3 NVTA 2.97 21 Oct '22 50 2.50
3.00
P
C
1.445
1.246
13
158
0.30
0.50
0.80 2.00
3.50
P
C
1.247
1.288
3
13
0.15
0.45
0.60 0.20 -0.20 0.30 -0.67 0.156
4 HUSA 4.07 21 Oct '22 50 4.00
5.00
P
C
1.930
1.512
3
98
0.90
0.50
1.40 3.00
6.00
P
C
1.851
1.473
37
6
0.65
0.45
1.10 0.30 -0.30 0.70 -0.43 0.118
5 LABU 9.24 7 Oct '22 36 9.00
9.50
P
C
1.401
1.265
1
24
1.30
1.30
2.60 8.50
10.00
P
C
1.330
1.226
10
14
1.20
1.25
2.45 0.15 -0.15 0.35 -0.43 0.110
6 UEC 4.22 18 Nov '22 78 4.00
4.50
P
C
0.967
0.915
21
246
0.55
0.55
1.10 3.50
5.00
P
C
0.921
0.884
17
84
0.40
0.55
0.95 0.15 -0.15 0.35 -0.43 0.077
7 DNA 2.74 16 Dec '22 106 2.50
3.00
P
C
1.147
1.017
64
19
0.40
0.40
0.80 2.00
3.50
P
C
1.091
1.001
90
3
0.30
0.50
0.80 (0.00)  0 0.50  0 0.073
8 CDEV 7.62 21 Oct '22 50 7.00
8.00
P
C
0.718
0.717
230
223
0.45
0.60
1.05 6.00
9.00
P
C
0.704
0.662
46
14
0.20
0.40
0.60 0.45 -0.45 0.55 -0.82 0.069
9 BBBY 8.71 14 Oct '22 43 8.50
9.00
P
C
1.869
1.820
22
33
1.97
1.89
3.86 8.00
9.50
P
C
1.856
1.769
13
13
1.80
1.93
3.73 0.13 -0.13 0.37 -0.35 0.063
10 EVGO 9.11 21 Oct '22 50 9.00
10.00
P
C
0.983
0.765
43
181
1.10
0.55
1.65 8.00
11.00
P
C
0.914
0.776
20
62
0.75
0.60
1.35 0.30 -0.30 0.70 -0.43 0.059
11 KOLD 10.55 18 Nov '22 78 10.00
11.00
P
C
1.789
1.653
1
6
2.80
2.90
5.70 9.00
12.00
P
C
1.728
1.664
15
7
2.45
2.95
5.40 0.30 -0.30 0.70 -0.43 0.050
12 UVXY 10.12 7 Oct '22 36 10.00
10.50
P
C
1.044
1.098
9
185
1.20
1.16
2.36 9.50
11.00
P
C
1.002
1.100
37
1,463
0.98
1.08
2.06 0.30 -0.30 0.20 -1.50 0.040
13 CFLT 25.75 21 Oct '22 50 25.00
30.00
P
C
0.862
0.833
18
41
2.65
1.50
4.15 22.50
35.00
P
C
0.871
0.785
29
9
1.80
0.80
2.60 1.55 -1.55 3.45 -0.45 0.039
14 PRTY 2.15 21 Oct '22 50 2.00
2.50
P
C
2.048
1.889
7
141
0.45
0.45
0.90 1.50
3.00
P
C
1.958
1.941
52
573
0.30
0.40
0.70 0.20 -0.20 0.30 -0.67 0.038
15 MARA 11.51 7 Oct '22 36 11.50
12.00
P
C
1.432
1.309
2
73
1.98
1.62
3.60 11.00
12.50
P
C
1.471
1.233
124
2
1.84
1.55
3.39 0.21 -0.21 0.29 -0.72 0.036
16 BMBL 25.00 21 Oct '22 50 22.50
25.00
P
C
0.741
0.726
161
4
1.45
2.60
4.05 20.00
35.00
P
C
0.788
0.643
44
194
0.90
0.35
1.25 2.80 -2.80 7.20 -0.39 0.036
17 DXC 26.70 21 Oct '22 50 26.00
27.00
P
C
0.485
0.478
23
2,611
1.35
1.65
3.00 25.00
28.00
P
C
0.480
0.452
200
525
1.20
1.55
2.75 0.25 -0.25 0.75 -0.33 0.031
18 RIOT 6.85 14 Oct '22 43 6.50
7.00
P
C
1.271
1.224
16
26
0.94
1.03
1.97 6.00
7.50
P
C
1.291
1.174
24
1
0.79
0.95
1.74 0.23 -0.23 0.27 -0.85 0.030
19 CHPT 15.31 7 Oct '22 36 15.00
15.50
P
C
0.836
0.754
24
4
1.30
1.31
2.61 14.50
16.00
P
C
0.809
0.750
16
35
1.19
1.20
2.39 0.22 -0.22 0.28 -0.79 0.030
20 BKR 24.60 21 Oct '22 50 24.00
25.00
P
C
0.463
0.496
98
151
1.30
1.55
2.85 23.00
26.00
P
C
0.480
0.450
62
98
1.10
1.15
2.25 0.60 -0.60 0.40 -1.50 0.028
21 TLRY 3.58 18 Nov '22 78 3.50
4.00
P
C
1.030
1.055
24
21
0.60
0.52
1.12 3.00
4.50
P
C
0.959
1.099
20
16
0.36
0.46
0.82 0.30 -0.30 0.20 -1.50 0.027
22 BMBL 25.00 21 Oct '22 50 22.50
25.00
P
C
0.741
0.726
161
4
1.45
2.60
4.05 20.00
30.00
P
C
0.788
0.653
44
11
0.90
0.95
1.85 2.20 -2.20 2.80 -0.79 0.026
23 MFC 17.00 21 Oct '22 50 16.00
17.00
P
C
0.293
0.278
4
220
0.25
0.65
0.90 15.00
18.00
P
C
0.309
0.242
1
5
0.15
0.30
0.45 0.45 -0.45 0.55 -0.82 0.020
24 KEY 17.68 21 Oct '22 50 17.00
18.00
P
C
0.373
0.351
124
1
0.55
0.70
1.25 16.00
19.00
P
C
0.390
0.314
30
31
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.019
25 TWLO 67.65 7 Oct '22 36 67.00
68.00
P
C
0.665
0.677
5
15
5.15
5.45
10.60 66.00
69.00
P
C
0.669
0.654
16
50
4.90
5.15
10.05 0.55 -0.55 0.45 -1.22 0.018
26 CORN 26.43 21 Oct '22 50 26.00
27.00
P
C
0.307
0.332
159
57
0.90
1.00
1.90 25.00
28.00
P
C
0.303
0.319
31
119
0.65
0.75
1.40 0.50 -0.50 0.50 -1.00 0.017
27 CFG 36.63 21 Oct '22 50 35.00
37.50
P
C
0.386
0.365
38
14
1.20
1.55
2.75 32.50
40.00
P
C
0.413
0.321
10
76
0.70
0.70
1.40 1.35 -1.35 1.15 -1.17 0.017
28 DKNG 15.96 7 Oct '22 36 15.50
16.00
P
C
0.794
0.770
11
22
1.23
1.47
2.70 15.00
16.50
P
C
0.774
0.773
9
5
1.13
1.39
2.52 0.18 -0.18 0.32 -0.56 0.017
29 MAC 9.52 21 Oct '22 50 9.00
10.00
P
C
0.475
0.495
571
18
0.40
0.45
0.85 8.00
11.00
P
C
0.536
0.418
6
10
0.20
0.25
0.45 0.40 -0.40 0.60 -0.67 0.016
30 BBBY 8.71 7 Oct '22 36 8.50
9.00
P
C
1.935
1.857
18
74
1.89
1.84
3.73 8.00
9.50
P
C
1.907
1.869
11
8
1.71
1.82
3.53 0.20 -0.20 0.30 -0.67 0.016
31 PINS 22.74 7 Oct '22 36 22.50
23.00
P
C
0.693
0.685
64
32
1.72
1.77
3.49 22.00
23.50
P
C
0.681
0.683
18
64
1.61
1.69
3.30 0.19 -0.19 0.31 -0.61 0.014
32 NIO 18.79 14 Oct '22 43 18.50
19.00
P
C
0.760
0.776
180
11
1.73
1.85
3.58 18.00
19.50
P
C
0.751
0.770
5
35
1.58
1.73
3.31 0.27 -0.27 0.23 -1.17 0.014
33 APRN 5.06 21 Oct '22 50 5.00
5.50
P
C
1.955
1.815
157
85
1.35
1.10
2.45 4.50
6.00
P
C
1.915
1.842
171
407
1.15
1.10
2.25 0.20 -0.20 0.30 -0.67 0.014
34 PRU 94.97 21 Oct '22 50 92.50
95.00
P
C
0.314
0.314
32
8
3.00
4.20
7.20 90.00
97.50
P
C
0.323
0.291
19
30
2.50
3.20
5.70 1.50 -1.50 1.00 -1.50 0.014
35 GSAT 2.00 21 Oct '22 50 2.00
2.50
P
C
1.336
1.327
4
30
0.33
0.19
0.52 1.50
3.00
P
C
1.307
1.343
29
212
0.16
0.15
0.31 0.21 -0.21 0.29 -0.72 0.013
36 O 68.45 16 Dec '22 106 67.50
70.00
P
C
0.236
0.197
5
24
2.65
2.20
4.85 65.00
72.50
P
C
0.237
0.184
17
37
2.00
1.40
3.40 1.45 -1.45 1.05 -1.38 0.012
37 BNO 29.00 21 Oct '22 50 28.00
30.00
P
C
0.477
0.529
1
14
1.45
1.65
3.10 27.00
31.00
P
C
0.484
0.510
2
6
1.30
1.45
2.75 0.35 -0.35 0.65 -0.54 0.012
38 WMB 33.58 21 Oct '22 50 33.00
34.00
P
C
0.332
0.249
1
12
1.20
1.00
2.20 32.00
35.00
P
C
0.318
0.251
3
264
1.00
0.75
1.75 0.45 -0.45 0.55 -0.82 0.012
39 GEO 8.49 16 Dec '22 106 8.00
9.00
P
C
0.644
0.659
5
48
0.85
0.90
1.75 7.00
10.00
P
C
0.654
0.638
26
53
0.55
0.75
1.30 0.45 -0.45 0.55 -0.82 0.011
40 LCID 15.38 7 Oct '22 36 15.00
15.50
P
C
0.792
0.727
16
21
1.27
1.27
2.54 14.50
16.00
P
C
0.799
0.710
2
3
1.14
1.18
2.32 0.22 -0.22 0.28 -0.79 0.011
41 SHEL 52.40 16 Dec '22 106 50.00
52.50
P
C
0.362
0.347
249
74
2.75
3.80
6.55 47.50
55.00
P
C
0.371
0.327
2
112
2.15
2.75
4.90 1.65 -1.65 0.85 -1.94 0.011
42 EPV 16.98 21 Oct '22 50 16.00
17.00
P
C
0.528
0.574
3
86
0.75
1.35
2.10 15.00
18.00
P
C
0.478
0.613
1
27
0.45
1.20
1.65 0.45 -0.45 0.55 -0.82 0.011
43 BNO 29.00 21 Oct '22 50 29.00
30.00
P
C
0.469
0.529
77
14
1.95
1.65
3.60 28.00
31.00
P
C
0.477
0.510
1
6
1.80
1.45
3.25 0.35 -0.35 0.65 -0.54 0.011
44 CC 33.41 21 Oct '22 50 33.00
34.00
P
C
0.440
0.433
3
1
1.85
1.75
3.60 32.00
35.00
P
C
0.454
0.409
11
2
1.65
1.55
3.20 0.40 -0.40 0.60 -0.67 0.010
45 KBH 28.25 21 Oct '22 50 28.00
29.00
P
C
0.501
0.509
76
2
1.90
1.75
3.65 27.00
30.00
P
C
0.508
0.493
13
15
1.55
1.40
2.95 0.70 -0.70 0.30 -2.33 0.009
46 CLF 16.61 7 Oct '22 36 16.50
17.00
P
C
0.607
0.604
3
126
1.15
1.05
2.20 16.00
17.50
P
C
0.604
0.597
11
2
0.99
0.91
1.90 0.30 -0.30 0.20 -1.50 0.008
47 BG 98.07 21 Oct '22 50 97.50
100.00
P
C
0.329
0.348
4
50
4.30
3.90
8.20 95.00
105.00
P
C
0.332
0.338
3
2
3.60
2.35
5.95 2.25 -2.25 2.75 -0.82 0.008
48 AEP 102.38 21 Oct '22 50 100.00
105.00
P
C
0.213
0.211
22
39
2.05
2.00
4.05 97.50
110.00
P
C
0.227
0.190
1
241
1.60
0.70
2.30 1.75 -1.75 3.25 -0.54 0.007
49 TROW 119.00 21 Oct '22 50 115.00
120.00
P
C
0.387
0.332
3
28
4.70
5.30
10.00 110.00
125.00
P
C
0.405
0.307
3
11
3.40
3.40
6.80 3.20 -3.20 1.80 -1.78 0.007
50 SCHD 72.69 21 Oct '22 50 72.00
73.00
P
C
0.198
0.150
11
5
1.60
1.40
3.00 71.00
74.00
P
C
0.198
0.144
1
19
1.45
1.05
2.50 0.50 -0.50 0.50 -1.00 0.006
51 ESTC 81.40 18 Nov '22 78 80.00
85.00
P
C
0.605
0.612
119
1
8.10
7.50
15.60 75.00
90.00
P
C
0.617
0.594
6
5
6.30
5.90
12.20 3.40 -3.40 1.60 -2.13 0.006
52 TLT 109.62 14 Oct '22 43 109.50
110.00
P
C
0.205
0.214
6
12
2.83
2.95
5.78 109.00
110.50
P
C
0.201
0.213
16
1
2.83
2.94
5.77 0.01 -0.01 0.49 -0.02 0.005
53 BTU 23.33 16 Dec '22 106 23.00
24.00
P
C
0.848
0.875
5
24
3.90
4.00
7.90 22.00
25.00
P
C
0.850
0.868
1
69
3.50
3.80
7.30 0.60 -0.60 0.40 -1.50 0.005
54 BALL 55.62 21 Oct '22 50 55.00
57.50
P
C
0.344
0.339
12
20
2.35
1.75
4.10 52.50
60.00
P
C
0.371
0.308
4
2
1.80
1.20
3.00 1.10 -1.10 1.40 -0.79 0.005
55 AAPL 157.96 7 Oct '22 36 157.50
160.00
P
C
0.297
0.314
1,594
608
5.45
5.20
10.65 155.00
162.50
P
C
0.305
0.302
2,020
228
4.65
4.15
8.80 1.85 -1.85 0.65 -2.85 0.005
56 ERF 15.02 21 Oct '22 50 15.00
16.00
P
C
0.571
0.571
116
41
1.15
0.80
1.95 14.00
17.00
P
C
0.583
0.554
32
9
0.90
0.60
1.50 0.45 -0.45 0.55 -0.82 0.004
57 KLIC 41.76 21 Oct '22 50 41.00
42.00
P
C
0.496
0.504
2
4
2.55
2.90
5.45 40.00
43.00
P
C
0.507
0.488
10
9
2.40
2.60
5.00 0.45 -0.45 0.55 -0.82 0.004
58 KBH 28.25 18 Nov '22 78 28.00
29.00
P
C
0.491
0.483
16
6
2.35
2.15
4.50 27.00
30.00
P
C
0.500
0.470
3
1
2.00
1.85
3.85 0.65 -0.65 0.35 -1.86 0.004
59 BNO 29.00 21 Oct '22 50 29.00
30.00
P
C
0.469
0.529
77
14
1.95
1.65
3.60 27.00
31.00
P
C
0.484
0.510
2
6
1.30
1.45
2.75 0.85 -0.85 1.15 -0.74 0.004
60 DVN 68.16 7 Oct '22 36 68.00
69.00
P
C
0.656
0.492
38
21
5.35
3.70
9.05 67.00
70.00
P
C
0.653
0.492
30
38
5.10
3.55
8.65 0.40 -0.40 0.60 -0.67 0.004
61 SHOP 31.27 18 Nov '22 78 31.00
31.50
P
C
0.780
0.808
50
12
4.20
4.50
8.70 30.50
32.00
P
C
0.784
0.800
229
110
4.10
4.40
8.50 0.20 -0.20 0.30 -0.67 0.003
62 GES 16.85 21 Oct '22 50 16.00
17.00
P
C
0.573
0.499
2
6
0.95
1.10
2.05 15.00
18.00
P
C
0.591
0.478
2
2
0.70
0.85
1.55 0.50 -0.50 0.50 -1.00 0.003
63 QRVO 90.08 21 Oct '22 50 90.00
92.50
P
C
0.422
0.436
11
1
5.40
4.60
10.00 87.50
95.00
P
C
0.433
0.422
37
103
4.60
3.80
8.40 1.60 -1.60 0.90 -1.78 0.003
64 CLOV 2.50 18 Nov '22 78 2.50
3.00
P
C
0.899
0.931
31
161
0.38
0.24
0.62 2.00
3.50
P
C
0.926
0.902
157
107
0.19
0.15
0.34 0.28 -0.28 0.22 -1.27 0.003
65 PFF 32.84 21 Oct '22 50 32.00
33.00
P
C
0.213
0.169
52
7
0.60
0.70
1.30 31.00
34.00
P
C
0.241
0.139
44
121
0.65
0.30
0.95 0.35 -0.35 0.65 -0.54 0.002
66 T 17.50 7 Oct '22 36 17.00
17.50
P
C
0.284
0.227
160
11
0.37
0.49
0.86 16.50
18.00
P
C
0.290
0.220
36
277
0.26
0.31
0.57 0.29 -0.29 0.21 -1.38 0.002
67 HPE 13.37 18 Nov '22 78 13.00
14.00
P
C
0.379
0.297
5
10
0.65
0.45
1.10 12.00
15.00
P
C
0.374
0.299
3
17
0.40
0.25
0.65 0.45 -0.45 0.55 -0.82 0.002
68 SMG 62.57 16 Dec '22 106 60.00
65.00
P
C
0.531
0.505
47
65
5.60
5.60
11.20 55.00
70.00
P
C
0.555
0.478
73
7
3.90
4.10
8.00 3.20 -3.20 1.80 -1.78 0.002
69 T 17.50 7 Oct '22 36 17.00
17.50
P
C
0.284
0.227
160
11
0.37
0.49
0.86 16.50
18.50
P
C
0.290
0.221
36
60
0.26
0.16
0.42 0.44 -0.44 0.56 -0.79 0.002
70 DIS 112.53 7 Oct '22 36 112.00
113.00
P
C
0.323
0.338
29
45
4.20
4.45
8.65 111.00
114.00
P
C
0.326
0.334
131
54
3.90
4.15
8.05 0.60 -0.60 0.40 -1.50 0.001
71 SWK 87.68 21 Oct '22 50 85.00
90.00
P
C
0.443
0.363
12
40
4.10
3.50
7.60 80.00
95.00
P
C
0.450
0.355
8
29
2.75
2.15
4.90 2.70 -2.70 2.30 -1.17 0.001
72 T 17.50 14 Oct '22 43 17.00
17.50
P
C
0.289
0.224
22
3
0.42
0.50
0.92 16.50
18.00
P
C
0.296
0.216
1
2
0.33
0.34
0.67 0.25 -0.25 0.25 -1.00 0.001
73 KDP 38.33 21 Oct '22 50 38.00
39.00
P
C
0.216
0.201
2
59
1.00
0.75
1.75 37.00
40.00
P
C
0.227
0.189
1
116
0.75
0.55
1.30 0.45 -0.45 0.55 -0.82 0.001
74 TLT 109.62 7 Oct '22 36 109.50
110.00
P
C
0.211
0.213
17
70
2.61
2.69
5.30 109.00
110.50
P
C
0.204
0.219
46
62
2.62
2.64
5.26 0.04 -0.04 0.46 -0.09 0.001
75 LYFT 14.67 7 Oct '22 36 14.50
15.00
P
C
0.683
0.691
247
74
1.14
1.09
2.23 14.00
15.50
P
C
0.699
0.674
42
40
0.98
0.92
1.90 0.33 -0.33 0.17 -1.94 0.001
76 XOP 139.12 21 Oct '22 50 139.00
140.00
P
C
0.565
0.514
21
40
11.10
10.00
21.10 138.00
141.00
P
C
0.563
0.515
24
7
10.95
9.90
20.85 0.25 -0.25 0.75 -0.33 0.001
77 TMF 10.75 18 Nov '22 78 10.00
11.00
P
C
0.626
0.649
23
3
0.80
1.05
1.85 9.00
12.00
P
C
0.677
0.597
38
141
0.55
0.75
1.30 0.55 -0.55 0.45 -1.22 0.000
78 ED 99.44 21 Oct '22 50 97.50
100.00
P
C
0.213
0.221
7
24
2.10
2.85
4.95 95.00
105.00
P
C
0.231
0.202
1
8
1.70
1.15
2.85 2.10 -2.10 2.90 -0.72 0.000
79 BE 24.66 21 Oct '22 50 24.00
25.00
P
C
0.735
0.728
51
237
2.25
2.45
4.70 23.00
26.00
P
C
0.749
0.714
32
16
1.95
2.15
4.10 0.60 -0.60 0.40 -1.50 0.000
80 AMPL 14.79 21 Oct '22 50 12.50
15.00
P
C
0.810
0.776
1
2
0.65
1.50
2.15 10.00
17.50
P
C
0.858
0.728
10
15
0.30
0.80
1.10 1.05 -1.05 1.45 -0.72 -0.000
81 QQQ 299.40 7 Oct '22 36 299.00
300.00
P
C
0.303
0.302
284
226
11.08
11.05
22.13 298.00
301.00
P
C
0.305
0.300
136
183
10.70
10.57
21.27 0.86 -0.86 0.14 -6.14 -0.000
82 JWN 17.49 7 Oct '22 36 17.00
17.50
P
C
0.592
0.607
1
21
1.02
1.29
2.31 16.50
18.00
P
C
0.605
0.594
10
19
0.88
1.11
1.99 0.32 -0.32 0.18 -1.78 -0.000
83 BB 5.76 14 Oct '22 43 5.50
6.00
P
C
0.703
0.705
40
5
0.36
0.42
0.78 5.00
6.50
P
C
0.748
0.660
2
10
0.26
0.33
0.59 0.19 -0.19 0.31 -0.61 -0.000
84 GLD 157.87 7 Oct '22 36 157.50
158.00
P
C
0.156
0.172
93
20
2.85
3.30
6.15 157.00
158.50
P
C
0.157
0.171
6
22
2.71
3.15
5.86 0.29 -0.29 0.21 -1.38 -0.000
85 ROKU 68.30 7 Oct '22 36 68.00
69.00
P
C
0.767
0.777
5
10
6.30
6.20
12.50 67.00
70.00
P
C
0.770
0.773
29
4
5.95
6.00
11.95 0.55 -0.55 0.45 -1.22 -0.000
86 SPY 396.40 14 Oct '22 43 396.00
397.00
P
C
0.234
0.219
10
1,467
12.21
11.60
23.81 395.00
397.50
P
C
0.235
0.219
32
308
12.04
11.49
23.53 0.28 -0.28 0.72 -0.39 -0.000
87 SIL 22.38 21 Oct '22 50 22.00
23.00
P
C
0.470
0.511
2
1
1.30
1.30
2.60 21.00
24.00
P
C
0.475
0.505
6
15
0.95
1.05
2.00 0.60 -0.60 0.40 -1.50 -0.000
88 SKT 15.72 16 Dec '22 106 15.00
16.00
P
C
0.415
0.411
4
11
0.95
1.15
2.10 14.00
17.00
P
C
0.424
0.403
14
2
0.75
1.00
1.75 0.35 -0.35 0.65 -0.54 -0.000
89 NLOK 22.58 21 Oct '22 50 22.00
23.00
P
C
0.302
0.310
2
20
0.70
0.80
1.50 21.00
24.00
P
C
0.321
0.291
38
10
0.45
0.50
0.95 0.55 -0.55 0.45 -1.22 -0.000
90 QQQ 299.40 3 Oct '22 32 299.00
300.00
P
C
0.300
0.296
223
172
10.35
10.19
20.54 298.00
301.00
P
C
0.302
0.295
147
25
9.97
9.73
19.70 0.84 -0.84 0.16 -5.25 -0.000
91 IBM 129.66 7 Oct '22 36 129.00
130.00
P
C
0.215
0.234
5
46
3.05
3.35
6.40 128.00
131.00
P
C
0.222
0.228
1
39
2.93
3.15
6.08 0.32 -0.32 0.68 -0.47 -0.000
92 GPN 124.85 21 Oct '22 50 120.00
125.00
P
C
0.349
0.336
41
58
4.00
6.00
10.00 115.00
130.00
P
C
0.372
0.314
5
57
2.90
4.00
6.90 3.10 -3.10 1.90 -1.63 -0.000
93 GLW 33.87 21 Oct '22 50 33.00
34.00
P
C
0.304
0.311
10
58
1.05
1.45
2.50 32.00
35.00
P
C
0.322
0.294
47
59
0.85
1.05
1.90 0.60 -0.60 0.40 -1.50 -0.001
94 ABNB 113.40 7 Oct '22 36 113.00
114.00
P
C
0.537
0.563
1
4
7.25
7.55
14.80 112.00
115.00
P
C
0.544
0.557
2
14
7.15
7.35
14.50 0.30 -0.30 0.70 -0.43 -0.001
95 T 17.50 14 Oct '22 43 17.00
17.50
P
C
0.289
0.224
22
3
0.42
0.50
0.92 16.50
18.50
P
C
0.296
0.218
1
103
0.33
0.20
0.53 0.39 -0.39 0.61 -0.64 -0.001
96 F 15.19 7 Oct '22 36 15.00
15.50
P
C
0.457
0.463
101
250
0.75
0.73
1.48 14.50
16.00
P
C
0.467
0.454
189
121
0.58
0.55
1.13 0.35 -0.35 0.15 -2.33 -0.001
97 HRB 45.06 21 Oct '22 50 45.00
46.00
P
C
0.337
0.309
111
7
2.15
1.60
3.75 44.00
47.00
P
C
0.342
0.305
30
15
1.90
1.30
3.20 0.55 -0.55 0.45 -1.22 -0.001
98 SPLG 46.61 21 Oct '22 50 46.00
47.00
P
C
0.256
0.210
6
4
1.30
1.15
2.45 45.00
48.00
P
C
0.269
0.197
70
3
1.15
0.85
2.00 0.45 -0.45 0.55 -0.82 -0.001
99 YANG 15.15 21 Oct '22 50 15.00
16.00
P
C
0.950
0.933
3
66
1.95
1.60
3.55 14.00
17.00
P
C
0.947
0.937
6
12
1.55
1.50
3.05 0.50 -0.50 0.50 -1.00 -0.001
100 IWM 181.48 7 Oct '22 36 181.00
182.00
P
C
0.293
0.266
86
36
6.37
5.80
12.17 180.00
182.50
P
C
0.295
0.265
56
2
5.97
5.58
11.55 0.62 -0.62 0.38 -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.