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 November 10, 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 NXTD 3.85 17 Dec '21 37 3.50
4.00
P
C
1.631
1.712
24
90
0.50
0.65
1.15 3.00
4.50
P
C
1.621
1.595
40
38
0.45
0.60
1.05 0.10 -0.10 0.40 -0.25 0.127
2 WBX 17.51 17 Dec '21 37 17.50
20.00
P
C
1.593
1.068
56
25
3.30
1.40
4.70 15.00
22.50
P
C
1.464
1.096
27
1
2.10
1.15
3.25 1.45 -1.45 1.05 -1.38 0.102
3 LWLG 12.70 17 Dec '21 37 12.50
15.00
P
C
1.289
1.205
14
27
1.70
1.00
2.70 10.00
17.50
P
C
1.187
1.214
10
50
0.75
0.80
1.55 1.15 -1.15 1.35 -0.85 0.093
4 UNG 16.38 10 Dec '21 30 16.00
16.50
P
C
0.890
0.922
222
1
1.22
1.57
2.79 15.50
17.00
P
C
0.827
0.900
4
6
1.19
1.59
2.78 0.01 -0.01 0.49 -0.02 0.085
5 XPDI 12.98 17 Dec '21 37 12.50
15.00
P
C
1.043
1.195
315
327
1.30
1.15
2.45 10.00
17.50
P
C
0.879
1.284
68
142
0.35
0.95
1.30 1.15 -1.15 1.35 -0.85 0.075
6 ABCL 14.14 21 Jan '22 72 14.00
15.00
P
C
0.632
0.739
107
31
1.40
1.30
2.70 13.00
16.00
P
C
0.627
0.669
102
51
1.15
1.25
2.40 0.30 -0.30 0.70 -0.43 0.075
7 KOLD 8.62 17 Dec '21 37 8.00
9.00
P
C
1.622
1.602
75
177
1.35
1.45
2.80 7.00
10.00
P
C
1.673
1.477
56
63
1.00
1.15
2.15 0.65 -0.65 0.35 -1.86 0.074
8 PROG 3.52 17 Dec '21 37 3.50
4.00
P
C
2.620
2.460
87
5,348
1.10
0.90
2.00 3.00
4.50
P
C
2.520
2.487
148
617
0.80
0.85
1.65 0.35 -0.35 0.15 -2.33 0.073
9 SKLZ 11.92 23 Dec '21 43 11.50
12.00
P
C
1.004
0.975
11
88
1.25
1.45
2.70 11.00
12.50
P
C
0.978
0.930
39
35
1.20
1.35
2.55 0.15 -0.15 0.35 -0.43 0.071
10 ENDP 6.50 3 Dec '21 23 6.50
7.00
P
C
1.117
1.150
2
5
0.65
0.45
1.10 5.50
7.50
P
C
1.090
1.110
10
20
0.40
0.45
0.85 0.25 -0.25 0.75 -0.33 0.067
11 TELL 3.80 21 Jan '22 72 3.50
4.00
P
C
0.956
1.075
186
815
0.45
0.60
1.05 3.00
4.50
P
C
0.862
1.104
107
243
0.30
0.55
0.85 0.20 -0.20 0.30 -0.67 0.065
12 EAR 7.66 21 Jan '22 72 7.50
10.00
P
C
1.105
1.081
11
152
1.25
0.70
1.95 5.00
12.50
P
C
1.010
1.111
1
70
0.40
0.45
0.85 1.10 -1.10 1.40 -0.79 0.064
13 RKLB 14.59 17 Dec '21 37 14.00
15.00
P
C
1.164
1.150
18
298
1.75
1.85
3.60 13.00
16.00
P
C
1.122
1.130
17
54
1.45
1.70
3.15 0.45 -0.45 0.55 -0.82 0.062
14 SOFI 20.42 23 Dec '21 43 20.00
20.50
P
C
0.839
0.899
414
57
2.00
2.17
4.17 19.50
21.00
P
C
0.839
0.838
27
112
1.99
2.26
4.25 (0.08) 0.08 0.58 0.14 0.061
15 AGC 15.16 17 Dec '21 37 15.00
16.00
P
C
1.952
1.727
36
162
3.30
2.85
6.15 14.00
17.00
P
C
1.806
1.812
63
1,907
2.95
2.90
5.85 0.30 -0.30 0.70 -0.43 0.060
16 KR 42.47 3 Dec '21 23 42.00
43.00
P
C
0.389
0.340
27
63
1.09
1.08
2.17 41.00
44.00
P
C
0.356
0.322
15
13
0.91
0.86
1.77 0.40 -0.40 0.60 -0.67 0.051
17 LCID 40.75 10 Dec '21 30 40.00
41.00
P
C
1.217
1.242
126
36
5.10
5.40
10.50 39.00
42.00
P
C
1.185
1.226
15
131
4.70
5.20
9.90 0.60 -0.60 0.40 -1.50 0.047
18 BITF 7.90 17 Dec '21 37 7.50
10.00
P
C
1.775
1.869
1,207
6,188
1.49
1.19
2.68 5.00
12.50
P
C
1.568
2.029
220
747
0.32
0.91
1.23 1.45 -1.45 1.05 -1.38 0.047
19 IRNT 10.77 3 Dec '21 23 10.50
11.00
P
C
1.302
1.180
3
5
1.15
1.10
2.25 10.00
11.50
P
C
1.255
1.182
3
18
1.00
1.10
2.10 0.15 -0.15 0.35 -0.43 0.046
20 WKHS 6.64 10 Dec '21 30 6.50
7.00
P
C
1.107
1.144
14
82
0.72
0.67
1.39 6.00
7.50
P
C
1.067
1.140
22
29
0.55
0.60
1.15 0.24 -0.24 0.26 -0.92 0.044
21 PROG 3.52 21 Jan '22 72 3.50
4.00
P
C
2.410
2.106
137
884
1.35
1.10
2.45 3.00
4.50
P
C
2.366
2.107
57
775
1.15
1.05
2.20 0.25 -0.25 0.25 -1.00 0.042
22 SENS 3.72 17 Dec '21 37 3.50
4.00
P
C
1.147
1.231
513
3,882
0.40
0.45
0.85 3.00
4.50
P
C
1.067
1.272
155
1,520
0.20
0.35
0.55 0.30 -0.30 0.20 -1.50 0.038
23 VUZI 12.31 21 Jan '22 72 12.00
13.00
P
C
0.936
0.910
22
113
1.70
1.60
3.30 11.00
14.00
P
C
0.906
0.903
9
181
1.35
1.40
2.75 0.55 -0.55 0.45 -1.22 0.037
24 VALE 11.98 3 Dec '21 23 11.50
12.00
P
C
0.519
0.492
5
48
0.30
0.52
0.82 11.00
12.50
P
C
0.463
0.511
26
49
0.42
0.45
0.87 (0.05) 0.05 0.55 0.09 0.037
25 SOLO 3.56 21 Jan '22 72 3.50
4.00
P
C
1.097
1.148
102
906
0.62
0.53
1.15 3.00
4.50
P
C
1.099
1.111
18
85
0.48
0.45
0.93 0.22 -0.22 0.28 -0.79 0.035
26 SOFI 20.42 10 Dec '21 30 20.00
20.50
P
C
0.917
0.921
129
66
1.78
2.07
3.85 19.50
21.00
P
C
0.895
0.909
4
136
1.68
1.94
3.62 0.23 -0.23 0.27 -0.85 0.034
27 HYLN 7.58 23 Dec '21 43 7.50
8.00
P
C
0.865
0.851
24
13
0.53
0.65
1.18 7.00
8.50
P
C
0.806
0.877
2
18
0.60
0.59
1.19 (0.01) 0.01 0.51 0.02 0.033
28 AEHR 22.68 17 Dec '21 37 22.50
25.00
P
C
1.171
1.177
11
287
3.10
2.30
5.40 20.00
30.00
P
C
1.182
1.133
31
54
2.15
1.35
3.50 1.90 -1.90 3.10 -0.61 0.032
29 MAT 22.56 17 Dec '21 37 22.00
23.00
P
C
0.337
0.339
13
384
0.60
0.70
1.30 21.00
24.00
P
C
0.322
0.322
3
5
0.40
0.50
0.90 0.40 -0.40 0.60 -0.67 0.031
30 BZH 18.79 17 Dec '21 37 18.00
19.00
P
C
0.505
0.512
18
96
0.80
1.05
1.85 17.00
20.00
P
C
0.483
0.503
5
38
0.50
0.80
1.30 0.55 -0.55 0.45 -1.22 0.031
31 BE 33.03 17 Dec '21 37 33.00
34.00
P
C
0.733
0.721
2
200
2.90
2.45
5.35 32.00
35.00
P
C
0.713
0.710
26
38
2.55
2.20
4.75 0.60 -0.60 0.40 -1.50 0.031
32 BCRX 12.73 17 Dec '21 37 12.00
13.00
P
C
0.746
0.708
388
290
0.70
0.95
1.65 11.00
14.00
P
C
0.696
0.728
90
49
0.45
0.80
1.25 0.40 -0.40 0.60 -0.67 0.030
33 XP 32.95 17 Dec '21 37 32.00
33.00
P
C
0.532
0.561
1
2
1.65
2.10
3.75 31.00
34.00
P
C
0.532
0.532
22
21
1.65
1.90
3.55 0.20 -0.20 0.80 -0.25 0.029
34 PLUG 40.18 23 Dec '21 43 40.00
41.00
P
C
0.738
0.712
42
25
3.65
3.40
7.05 39.00
42.00
P
C
0.719
0.703
1
33
3.45
3.30
6.75 0.30 -0.30 0.70 -0.43 0.028
35 REAL 15.21 21 Jan '22 72 15.00
17.50
P
C
0.703
0.709
44
73
1.65
1.00
2.65 12.50
20.00
P
C
0.709
0.675
130
145
0.80
0.65
1.45 1.20 -1.20 1.30 -0.92 0.028
36 NVTA 21.86 21 Jan '22 72 20.00
22.50
P
C
0.652
0.627
29
97
1.40
2.05
3.45 17.50
25.00
P
C
0.626
0.625
14
402
0.75
1.40
2.15 1.30 -1.30 1.20 -1.08 0.028
37 WKHS 6.64 23 Dec '21 43 6.50
7.00
P
C
1.117
1.187
9
15
0.87
0.75
1.62 6.00
7.50
P
C
1.113
1.164
29
45
0.77
0.78
1.55 0.07 -0.07 0.43 -0.16 0.027
38 WISH 5.10 23 Dec '21 43 5.00
5.50
P
C
1.430
1.417
39
65
0.75
0.59
1.34 4.50
6.00
P
C
1.365
1.454
11
161
0.68
0.73
1.41 (0.07) 0.07 0.57 0.12 0.027
39 GOLD 20.46 10 Dec '21 30 20.00
20.50
P
C
0.361
0.282
9
148
0.58
0.59
1.17 19.50
21.00
P
C
0.331
0.285
2
15
0.45
0.52
0.97 0.20 -0.20 0.30 -0.67 0.027
40 CHS 6.24 21 Jan '22 72 6.00
7.00
P
C
0.684
0.707
3
35
0.60
0.45
1.05 5.00
8.00
P
C
0.679
0.686
1
4
0.25
0.30
0.55 0.50 -0.50 0.50 -1.00 0.026
41 AR 19.00 17 Dec '21 37 18.00
20.00
P
C
0.727
0.731
23
513
1.15
1.30
2.45 17.00
21.00
P
C
0.710
0.722
63
82
0.90
1.05
1.95 0.50 -0.50 0.50 -1.00 0.026
42 BTU 10.93 21 Jan '22 72 10.00
11.00
P
C
0.994
1.015
83
47
1.35
1.85
3.20 9.00
12.00
P
C
0.969
1.014
9
306
1.00
1.60
2.60 0.60 -0.60 0.40 -1.50 0.026
43 F 19.36 23 Dec '21 43 19.00
19.50
P
C
0.543
0.511
495
440
1.15
1.20
2.35 18.50
20.00
P
C
0.532
0.496
94
1,682
1.03
1.11
2.14 0.21 -0.21 0.29 -0.72 0.025
44 DLO 45.56 17 Dec '21 37 45.00
50.00
P
C
0.762
0.775
13
9
4.00
2.55
6.55 40.00
55.00
P
C
0.754
0.759
253
108
2.25
1.80
4.05 2.50 -2.50 2.50 -1.00 0.025
45 CHPT 24.52 10 Dec '21 30 24.50
25.00
P
C
0.837
0.847
2
428
2.25
2.10
4.35 24.00
25.50
P
C
0.813
0.846
1
11
2.12
2.01
4.13 0.22 -0.22 0.28 -0.79 0.025
46 LCID 40.75 23 Dec '21 43 40.00
41.00
P
C
1.187
1.219
31
40
6.10
6.40
12.50 39.00
42.00
P
C
1.173
1.210
13
49
5.65
6.40
12.05 0.45 -0.45 0.55 -0.82 0.023
47 XRX 19.76 17 Dec '21 37 19.00
20.00
P
C
0.379
0.390
19
241
0.55
0.75
1.30 18.00
21.00
P
C
0.364
0.382
16
32
0.35
0.55
0.90 0.40 -0.40 0.60 -0.67 0.023
48 TLRY 11.52 3 Dec '21 23 11.50
12.00
P
C
0.895
0.904
16
580
0.95
0.81
1.76 11.00
12.50
P
C
0.860
0.918
15
397
0.76
0.75
1.51 0.25 -0.25 0.25 -1.00 0.022
49 BYD 63.12 17 Dec '21 37 60.00
65.00
P
C
0.419
0.400
2
16
1.80
2.30
4.10 55.00
70.00
P
C
0.416
0.384
3
9
0.75
0.95
1.70 2.40 -2.40 2.60 -0.92 0.020
50 GATO 13.40 17 Dec '21 37 12.50
15.00
P
C
0.745
0.752
5
332
0.75
0.60
1.35 10.00
17.50
P
C
0.710
0.768
2
23
0.20
0.30
0.50 0.85 -0.85 1.65 -0.52 0.019
51 PLUG 40.18 10 Dec '21 30 40.00
41.00
P
C
0.746
0.728
20
241
3.20
2.92
6.12 39.00
42.00
P
C
0.727
0.728
15
200
2.88
2.78
5.66 0.46 -0.46 0.54 -0.85 0.019
52 OPEN 19.52 23 Dec '21 43 19.50
20.00
P
C
1.067
1.072
1
18
2.65
2.45
5.10 19.00
20.50
P
C
1.107
1.013
23
6
2.70
2.65
5.35 (0.25) 0.25 0.75 0.33 0.018
53 BOX 25.82 17 Dec '21 37 25.00
26.00
P
C
0.444
0.425
132
159
0.95
1.25
2.20 24.00
27.00
P
C
0.434
0.418
27
41
0.75
0.90
1.65 0.55 -0.55 0.45 -1.22 0.017
54 WPM 43.00 3 Dec '21 23 43.00
44.00
P
C
0.326
0.284
6
2
1.27
0.78
2.05 42.00
45.00
P
C
0.303
0.290
1
12
1.10
0.71
1.81 0.24 -0.24 0.76 -0.32 0.017
55 AMC 38.29 17 Dec '21 37 38.00
39.00
P
C
1.134
1.147
131
87
5.25
5.20
10.45 37.00
40.00
P
C
1.108
1.156
101
633
4.75
5.00
9.75 0.70 -0.70 0.30 -2.33 0.017
56 GOLD 20.46 23 Dec '21 43 20.00
20.50
P
C
0.361
0.285
14
127
0.74
0.74
1.48 19.50
21.00
P
C
0.333
0.297
26
86
0.62
0.66
1.28 0.20 -0.20 0.30 -0.67 0.016
57 SKLZ 11.92 3 Dec '21 23 11.50
12.00
P
C
0.981
0.928
5
69
0.90
1.00
1.90 11.00
12.50
P
C
0.937
0.957
1
25
0.70
0.95
1.65 0.25 -0.25 0.25 -1.00 0.015
58 XLF 39.94 23 Dec '21 43 39.50
40.00
P
C
0.211
0.197
23
17
0.86
0.89
1.75 39.00
40.50
P
C
0.203
0.190
1
46
0.84
0.87
1.71 0.04 -0.04 0.46 -0.09 0.015
59 SOFI 20.42 3 Dec '21 23 20.00
20.50
P
C
0.967
0.969
123
216
1.66
1.86
3.52 19.50
21.00
P
C
0.971
0.950
128
295
1.52
1.79
3.31 0.21 -0.21 0.29 -0.72 0.015
60 SPXS 18.22 21 Jan '22 72 18.00
19.00
P
C
0.512
0.520
14
30
1.45
1.31
2.76 17.00
20.00
P
C
0.448
0.569
33
121
0.91
1.20
2.11 0.65 -0.65 0.35 -1.86 0.015
61 CRTX 15.74 21 Jan '22 72 15.00
17.50
P
C
1.306
1.312
1
343
3.00
2.85
5.85 12.50
20.00
P
C
1.290
1.313
5
25
2.10
2.45
4.55 1.30 -1.30 1.20 -1.08 0.014
62 WELL 87.01 17 Dec '21 37 85.00
87.50
P
C
0.292
0.243
1
22
2.05
2.25
4.30 82.50
90.00
P
C
0.296
0.224
2
8
1.55
1.40
2.95 1.35 -1.35 1.15 -1.17 0.014
63 AMC 38.29 3 Dec '21 23 38.00
39.00
P
C
1.046
1.067
151
99
3.70
3.65
7.35 37.00
40.00
P
C
1.003
1.096
74
256
3.30
3.50
6.80 0.55 -0.55 0.45 -1.22 0.014
64 BLMN 20.96 17 Dec '21 37 20.00
22.50
P
C
0.490
0.513
14
135
0.80
0.75
1.55 17.50
25.00
P
C
0.471
0.518
1
199
0.25
0.30
0.55 1.00 -1.00 1.50 -0.67 0.014
65 REM 37.84 17 Dec '21 37 37.00
38.00
P
C
0.323
0.167
1
2
1.10
0.65
1.75 36.00
39.00
P
C
0.307
0.170
10
5
0.80
0.45
1.25 0.50 -0.50 0.50 -1.00 0.013
66 BWA 47.01 21 Jan '22 72 45.00
47.50
P
C
0.317
0.297
4
27
1.65
2.15
3.80 42.50
50.00
P
C
0.318
0.283
13
4
0.95
1.30
2.25 1.55 -1.55 0.95 -1.63 0.013
67 SQQQ 6.60 23 Dec '21 43 6.50
7.00
P
C
0.641
0.667
42
2,848
0.50
0.42
0.92 6.00
7.50
P
C
0.579
0.716
17
128
0.26
0.35
0.61 0.31 -0.31 0.19 -1.63 0.013
68 LYFT 54.60 10 Dec '21 30 54.00
55.00
P
C
0.469
0.470
5
63
2.47
2.62
5.09 53.00
56.00
P
C
0.460
0.466
2
3
2.24
2.44
4.68 0.41 -0.41 0.59 -0.69 0.012
69 SRNE 6.40 3 Dec '21 23 6.00
6.50
P
C
0.755
0.820
25
7
0.25
0.44
0.69 5.50
7.00
P
C
0.744
0.820
4
2
0.18
0.31
0.49 0.20 -0.20 0.30 -0.67 0.012
70 VXX 21.58 3 Dec '21 23 21.50
22.00
P
C
0.845
0.871
573
116
1.75
1.67
3.42 21.00
22.50
P
C
0.796
0.909
80
260
1.45
1.60
3.05 0.37 -0.37 0.13 -2.85 0.012
71 GOOS 47.85 17 Dec '21 37 47.00
48.00
P
C
0.434
0.423
136
20
2.05
2.40
4.45 46.00
49.00
P
C
0.440
0.406
13
29
1.90
2.15
4.05 0.40 -0.40 0.60 -0.67 0.011
72 HBI 17.99 17 Dec '21 37 17.00
18.00
P
C
0.334
0.352
3
11
0.30
0.75
1.05 16.00
19.00
P
C
0.356
0.319
6
31
0.20
0.40
0.60 0.45 -0.45 0.55 -0.82 0.011
73 HPQ 31.52 17 Dec '21 37 31.00
32.00
P
C
0.386
0.343
1
49
1.26
1.12
2.38 30.00
33.00
P
C
0.387
0.330
3
277
0.89
0.80
1.69 0.69 -0.69 0.31 -2.23 0.011
74 TX 41.13 17 Dec '21 37 41.00
42.00
P
C
0.526
0.390
125
8
2.50
1.50
4.00 40.00
43.00
P
C
0.520
0.384
17
41
2.25
1.40
3.65 0.35 -0.35 0.65 -0.54 0.011
75 BXMT 33.63 21 Jan '22 72 33.00
34.00
P
C
0.255
0.162
8
1
1.05
0.70
1.75 32.00
35.00
P
C
0.244
0.162
25
55
0.80
0.50
1.30 0.45 -0.45 0.55 -0.82 0.011
76 DIDI 8.95 3 Dec '21 23 8.50
9.00
P
C
0.924
0.886
13
464
0.55
0.75
1.30 8.00
9.50
P
C
0.908
0.891
711
28
0.42
0.60
1.02 0.28 -0.28 0.22 -1.27 0.011
77 GM 59.27 10 Dec '21 30 59.00
60.00
P
C
0.382
0.386
12
81
2.36
2.18
4.54 58.00
61.00
P
C
0.378
0.379
3
18
2.03
1.98
4.01 0.53 -0.53 0.47 -1.13 0.011
78 PTRA 10.60 17 Dec '21 37 10.00
12.50
P
C
1.217
1.270
137
207
1.25
0.95
2.20 7.50
15.00
P
C
1.193
1.284
56
200
0.35
0.65
1.00 1.20 -1.20 1.30 -0.92 0.010
79 DAL 43.71 10 Dec '21 30 43.00
44.00
P
C
0.345
0.363
7
2
1.34
1.54
2.88 42.00
45.00
P
C
0.349
0.349
1
404
1.03
1.27
2.30 0.58 -0.58 0.42 -1.38 0.010
80 LAZR 18.90 10 Dec '21 30 18.50
19.00
P
C
0.864
0.902
44
1
1.50
1.80
3.30 18.00
19.50
P
C
0.838
0.918
6
43
1.55
1.85
3.40 (0.10) 0.10 0.60 0.17 0.010
81 WPM 43.00 17 Dec '21 37 42.00
43.00
P
C
0.317
0.302
15
303
1.19
1.58
2.77 41.00
44.00
P
C
0.314
0.295
17
85
0.90
1.45
2.35 0.42 -0.42 0.58 -0.72 0.010
82 AR 19.00 17 Dec '21 37 19.00
20.00
P
C
0.710
0.731
172
513
1.65
1.30
2.95 17.00
21.00
P
C
0.710
0.722
63
82
0.90
1.05
1.95 1.00 -1.00 1.00 -1.00 0.010
83 AR 19.00 17 Dec '21 37 18.00
19.00
P
C
0.727
0.714
23
91
1.15
1.65
2.80 17.00
21.00
P
C
0.710
0.722
63
82
0.90
1.05
1.95 0.85 -0.85 1.15 -0.74 0.009
84 PAAS 26.82 17 Dec '21 37 26.00
27.00
P
C
0.431
0.412
51
40
1.02
1.30
2.32 25.00
28.00
P
C
0.428
0.406
74
73
0.70
0.95
1.65 0.67 -0.67 0.33 -2.03 0.009
85 ARRY 20.50 17 Dec '21 37 20.00
22.50
P
C
0.847
0.831
44
38
1.80
1.25
3.05 17.50
25.00
P
C
0.829
0.840
107
7
1.00
1.00
2.00 1.05 -1.05 1.45 -0.72 0.009
86 SPCE 20.26 23 Dec '21 43 20.00
21.00
P
C
0.716
0.677
6
174
1.64
1.54
3.18 19.00
22.00
P
C
0.675
0.708
43
30
1.35
1.34
2.69 0.49 -0.49 0.51 -0.96 0.009
87 WPM 43.00 3 Dec '21 23 42.00
43.00
P
C
0.303
0.328
1
1
0.82
1.16
1.98 41.00
44.00
P
C
0.338
0.284
5
2
0.73
0.91
1.64 0.34 -0.34 0.66 -0.52 0.008
88 SCHD 78.78 17 Dec '21 37 78.00
79.00
P
C
0.157
0.102
1
5
1.10
0.85
1.95 77.00
80.00
P
C
0.154
0.096
5
2
0.95
0.55
1.50 0.45 -0.45 0.55 -0.82 0.008
89 AAL 21.57 10 Dec '21 30 21.50
22.00
P
C
0.420
0.430
12
554
0.81
0.82
1.63 21.00
22.50
P
C
0.415
0.428
69
65
0.77
0.69
1.46 0.17 -0.17 0.33 -0.52 0.008
90 BBIG 4.37 21 Jan '22 72 4.00
4.50
P
C
1.635
1.248
7
1,214
0.99
0.89
1.88 3.50
5.00
P
C
1.579
1.297
1
1,863
0.72
0.79
1.51 0.37 -0.37 0.13 -2.85 0.008
91 UNFI 50.31 21 Jan '22 72 50.00
55.00
P
C
0.593
0.595
2
18
5.00
3.40
8.40 45.00
60.00
P
C
0.590
0.591
101
136
2.95
2.35
5.30 3.10 -3.10 1.90 -1.63 0.008
92 TAL 3.93 21 Jan '22 72 3.50
4.00
P
C
1.146
1.202
26
147
0.50
0.75
1.25 3.00
4.50
P
C
1.138
1.202
10
47
0.35
0.70
1.05 0.20 -0.20 0.30 -0.67 0.007
93 MSOS 28.74 21 Jan '22 72 28.00
29.00
P
C
0.640
0.675
6
52
2.65
3.00
5.65 27.00
30.00
P
C
0.629
0.679
84
479
2.45
3.00
5.45 0.20 -0.20 0.80 -0.25 0.007
94 LEVI 26.99 17 Dec '21 37 26.00
27.00
P
C
0.351
0.357
14
11
0.65
1.10
1.75 25.00
28.00
P
C
0.361
0.340
2
30
0.50
0.80
1.30 0.45 -0.45 0.55 -0.82 0.007
95 CDEV 7.28 17 Dec '21 37 7.00
8.00
P
C
0.753
0.782
101
636
0.50
0.40
0.90 6.00
9.00
P
C
0.774
0.754
20
45
0.25
0.25
0.50 0.40 -0.40 0.60 -0.67 0.007
96 GM 59.27 3 Dec '21 23 59.00
60.00
P
C
0.377
0.377
32
488
1.99
1.86
3.85 58.00
61.00
P
C
0.367
0.380
67
131
1.62
1.60
3.22 0.63 -0.63 0.37 -1.70 0.007
97 DQ 65.45 17 Dec '21 37 65.00
70.00
P
C
0.729
0.718
9
53
5.60
4.00
9.60 60.00
75.00
P
C
0.720
0.720
18
13
3.60
2.85
6.45 3.15 -3.15 1.85 -1.70 0.007
98 WFC 50.36 10 Dec '21 30 50.00
51.00
P
C
0.284
0.282
78
3
1.42
1.28
2.70 49.00
52.00
P
C
0.278
0.281
75
13
1.10
1.01
2.11 0.59 -0.59 0.41 -1.44 0.007
99 CVX 114.15 10 Dec '21 30 114.00
115.00
P
C
0.278
0.187
71
60
3.50
1.93
5.43 113.00
116.00
P
C
0.279
0.179
11
39
3.15
1.78
4.93 0.50 -0.50 0.50 -1.00 0.007
100 KBH 41.47 21 Jan '22 72 41.00
42.00
P
C
0.353
0.346
46
16
2.25
2.25
4.50 40.00
43.00
P
C
0.349
0.343
167
12
1.95
1.95
3.90 0.60 -0.60 0.40 -1.50 0.007
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.