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 October 4, 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 RBOT 12.87 21 Jan '22 109 12.50
15.00
P
C
1.401
0.546
100
274
3.40
0.75
4.15 10.00
17.50
P
C
1.173
0.606
41
7
2.00
0.65
2.65 1.50 -1.50 1.00 -1.50 0.169
2 SQQQ 9.00 12 Nov '21 39 9.00
9.50
P
C
0.799
0.866
20
116
0.90
0.75
1.65 8.00
10.00
P
C
0.654
0.891
22
35
0.38
0.68
1.06 0.59 -0.59 0.41 -1.44 0.121
3 WATT 2.05 21 Jan '22 109 2.00
2.50
P
C
1.044
1.009
21
15
0.35
0.25
0.60 1.50
3.00
P
C
0.949
0.998
10
10
0.25
0.25
0.50 0.10 -0.10 0.40 -0.25 0.106
4 MRIN 7.81 19 Nov '21 46 7.50
10.00
P
C
1.350
1.298
75
247
1.25
0.70
1.95 5.00
12.50
P
C
1.149
1.407
134
52
0.25
0.55
0.80 1.15 -1.15 1.35 -0.85 0.092
5 CIFR 9.67 19 Nov '21 46 9.00
10.00
P
C
2.027
0.578
13
39
2.15
0.40
2.55 8.00
11.00
P
C
1.930
0.586
5
34
1.70
0.50
2.20 0.35 -0.35 0.65 -0.54 0.088
6 CDEV 7.24 19 Nov '21 46 7.00
8.00
P
C
0.861
0.847
311
489
0.70
0.50
1.20 6.00
9.00
P
C
0.768
0.869
47
30
0.35
0.40
0.75 0.45 -0.45 0.55 -0.82 0.071
7 SQQQ 9.00 5 Nov '21 32 9.00
9.50
P
C
0.792
0.843
294
384
0.82
0.67
1.49 8.00
10.00
P
C
0.675
0.896
375
283
0.30
0.60
0.90 0.59 -0.59 0.41 -1.44 0.064
8 SKLZ 9.00 5 Nov '21 32 9.00
9.50
P
C
0.944
0.900
35
24
0.95
0.70
1.65 8.50
10.00
P
C
0.891
0.891
21
173
0.80
0.60
1.40 0.25 -0.25 0.25 -1.00 0.061
9 BKSY 10.10 19 Nov '21 46 10.00
12.50
P
C
1.657
1.044
78
40
2.20
0.65
2.85 7.50
15.00
P
C
1.481
1.161
95
20
0.85
0.50
1.35 1.50 -1.50 1.00 -1.50 0.060
10 KPLT 4.83 19 Nov '21 46 4.00
5.00
P
C
1.468
1.316
29
351
0.50
0.80
1.30 3.00
6.00
P
C
1.347
1.378
20
274
0.20
0.60
0.80 0.50 -0.50 0.50 -1.00 0.059
11 SDC 5.08 5 Nov '21 32 5.00
5.50
P
C
1.095
1.118
43
1,459
0.55
0.47
1.02 4.50
6.00
P
C
1.020
1.140
20
96
0.40
0.39
0.79 0.23 -0.23 0.27 -0.85 0.053
12 XRX 20.82 19 Nov '21 46 20.00
21.00
P
C
0.421
0.469
45
10
0.80
1.05
1.85 19.00
22.00
P
C
0.425
0.414
2
2
0.60
0.85
1.45 0.40 -0.40 0.60 -0.67 0.052
13 SKLZ 9.00 12 Nov '21 39 9.00
9.50
P
C
0.941
0.943
18
55
1.05
0.85
1.90 8.50
10.00
P
C
0.916
0.917
11
48
0.90
0.75
1.65 0.25 -0.25 0.25 -1.00 0.051
14 SKLZ 9.00 5 Nov '21 32 9.00
9.50
P
C
0.944
0.900
35
24
0.95
0.70
1.65 8.00
10.00
P
C
0.903
0.891
19
173
0.55
0.60
1.15 0.50 -0.50 0.50 -1.00 0.049
15 YANG 21.26 21 Jan '22 109 21.00
22.00
P
C
0.912
0.895
1
3
3.90
3.50
7.40 20.00
23.00
P
C
0.875
0.886
1
3
3.50
3.50
7.00 0.40 -0.40 0.60 -0.67 0.046
16 BLNK 26.62 19 Nov '21 46 26.00
27.00
P
C
0.841
0.728
1
53
2.65
2.50
5.15 25.00
28.00
P
C
0.835
0.688
5
37
2.36
2.20
4.56 0.59 -0.59 0.41 -1.44 0.045
17 ANY 5.99 19 Nov '21 46 5.00
6.00
P
C
1.595
1.508
234
581
0.71
1.23
1.94 4.00
7.00
P
C
1.500
1.559
3
513
0.35
0.99
1.34 0.60 -0.60 0.40 -1.50 0.044
18 SENS 3.24 19 Nov '21 46 3.00
3.50
P
C
1.048
1.042
561
60
0.30
0.35
0.65 2.50
4.00
P
C
0.947
1.103
59
378
0.15
0.30
0.45 0.20 -0.20 0.30 -0.67 0.039
19 GOTU 2.76 21 Jan '22 109 2.50
3.00
P
C
1.203
1.258
6
45
0.53
0.60
1.13 2.00
3.50
P
C
1.199
1.226
2
20
0.32
0.53
0.85 0.28 -0.28 0.22 -1.27 0.037
20 DIDI 7.27 12 Nov '21 39 7.00
7.50
P
C
0.827
0.854
163
10
0.62
0.60
1.22 6.50
8.00
P
C
0.842
0.804
12
25
0.45
0.50
0.95 0.27 -0.27 0.23 -1.17 0.035
21 SPXS 23.22 19 Nov '21 46 23.00
24.00
P
C
0.612
0.656
18
198
1.80
1.79
3.59 22.00
25.00
P
C
0.545
0.691
192
360
1.29
1.61
2.90 0.69 -0.69 0.31 -2.23 0.031
22 MPLX 29.43 19 Nov '21 46 29.00
30.00
P
C
0.334
0.223
78
50
1.10
0.55
1.65 28.00
31.00
P
C
0.318
0.209
14
593
0.80
0.35
1.15 0.50 -0.50 0.50 -1.00 0.030
23 SKLZ 9.00 12 Nov '21 39 9.00
9.50
P
C
0.941
0.943
18
55
1.05
0.85
1.90 8.00
10.00
P
C
0.938
0.917
15
48
0.70
0.75
1.45 0.45 -0.45 0.55 -0.82 0.030
24 VLO 75.02 5 Nov '21 32 75.00
76.00
P
C
0.419
0.423
17
3
3.55
3.00
6.55 74.00
80.00
P
C
0.414
0.401
20
23
3.30
1.88
5.18 1.37 -1.37 2.63 -0.52 0.028
25 GSL 21.17 17 Dec '21 74 20.00
22.50
P
C
0.649
0.655
65
422
1.65
1.85
3.50 17.50
25.00
P
C
0.625
0.653
28
239
1.05
1.35
2.40 1.10 -1.10 1.40 -0.79 0.026
26 HBI 17.43 19 Nov '21 46 17.00
18.00
P
C
0.473
0.423
33
10
0.90
0.70
1.60 16.00
19.00
P
C
0.475
0.395
18
15
0.60
0.50
1.10 0.50 -0.50 0.50 -1.00 0.026
27 REI 3.54 17 Dec '21 74 3.50
4.00
P
C
0.988
0.975
3
503
0.55
0.40
0.95 3.00
4.50
P
C
0.952
0.987
10
7,626
0.40
0.35
0.75 0.20 -0.20 0.30 -0.67 0.025
28 CRK 10.57 21 Jan '22 109 10.00
11.00
P
C
0.693
0.687
6
26
1.20
1.30
2.50 9.00
12.00
P
C
0.673
0.683
12
8
0.85
1.15
2.00 0.50 -0.50 0.50 -1.00 0.024
29 EQT 21.48 19 Nov '21 46 21.00
22.00
P
C
0.626
0.626
14
28
1.60
1.65
3.25 20.00
23.00
P
C
0.612
0.618
54
515
1.20
1.30
2.50 0.75 -0.75 0.25 -3.00 0.023
30 AAL 21.39 5 Nov '21 32 21.00
21.50
P
C
0.522
0.515
203
336
1.05
1.20
2.25 20.50
22.00
P
C
0.514
0.501
67
189
0.90
1.03
1.93 0.32 -0.32 0.18 -1.78 0.023
31 PAAS 23.32 19 Nov '21 46 23.00
24.00
P
C
0.496
0.465
52
147
1.35
1.20
2.55 22.00
25.00
P
C
0.486
0.453
112
25
1.05
0.95
2.00 0.55 -0.55 0.45 -1.22 0.022
32 PRPL 21.05 21 Jan '22 109 20.00
22.50
P
C
0.553
0.557
1
12
1.90
1.90
3.80 17.50
25.00
P
C
0.540
0.548
2
11
1.05
1.30
2.35 1.45 -1.45 1.05 -1.38 0.022
33 NYT 49.24 19 Nov '21 46 49.00
50.00
P
C
0.323
0.315
15
5
2.00
1.65
3.65 48.00
55.00
P
C
0.322
0.293
5
1
1.80
0.45
2.25 1.40 -1.40 3.60 -0.39 0.022
34 SABR 12.25 21 Jan '22 109 12.00
13.00
P
C
0.507
0.489
1
1,505
1.10
0.95
2.05 11.00
14.00
P
C
0.485
0.489
4
24
0.78
0.72
1.50 0.55 -0.55 0.45 -1.22 0.022
35 BLDE 10.15 21 Jan '22 109 10.00
12.50
P
C
0.787
0.694
2
56
1.45
0.70
2.15 7.50
15.00
P
C
0.755
0.704
12
70
0.55
0.45
1.00 1.15 -1.15 1.35 -0.85 0.021
36 KODK 6.67 12 Nov '21 39 6.50
7.00
P
C
0.837
0.768
6
5
0.56
0.51
1.07 6.00
7.50
P
C
0.778
0.807
14
507
0.42
0.44
0.86 0.21 -0.21 0.29 -0.72 0.021
37 BE 16.91 19 Nov '21 46 16.00
17.00
P
C
0.704
0.687
194
10
1.15
1.55
2.70 15.00
18.00
P
C
0.684
0.685
36
49
0.85
1.25
2.10 0.60 -0.60 0.40 -1.50 0.021
38 UNG 20.39 5 Nov '21 32 20.00
20.50
P
C
1.133
1.045
100
6
2.26
2.32
4.58 19.50
21.00
P
C
1.113
1.045
1
6
2.31
2.41
4.72 (0.14) 0.14 0.64 0.22 0.021
39 X 21.90 5 Nov '21 32 21.50
22.00
P
C
0.642
0.660
11
317
1.35
1.58
2.93 21.00
22.50
P
C
0.643
0.639
1
15
1.30
1.48
2.78 0.15 -0.15 0.35 -0.43 0.021
40 TCOM 30.33 19 Nov '21 46 30.00
31.00
P
C
0.454
0.463
1
2
1.70
1.55
3.25 29.00
32.00
P
C
0.448
0.448
1
21
1.40
1.30
2.70 0.55 -0.55 0.45 -1.22 0.020
41 RIOT 25.25 21 Jan '22 109 25.00
26.00
P
C
0.974
0.981
27
69
5.05
4.95
10.00 24.00
27.00
P
C
0.981
0.956
9
18
4.65
4.70
9.35 0.65 -0.65 0.35 -1.86 0.019
42 RIG 3.97 21 Jan '22 109 3.50
4.00
P
C
0.869
0.830
16
1,188
0.46
0.68
1.14 3.00
4.50
P
C
0.882
0.797
47
141
0.29
0.53
0.82 0.32 -0.32 0.18 -1.78 0.019
43 FLWS 31.04 19 Nov '21 46 31.00
32.00
P
C
0.575
0.584
1
24
2.40
2.00
4.40 30.00
33.00
P
C
0.574
0.566
5
18
2.10
1.80
3.90 0.50 -0.50 0.50 -1.00 0.019
44 SOFI 16.09 5 Nov '21 32 16.00
16.50
P
C
0.676
0.676
23
76
1.18
1.06
2.24 15.50
17.00
P
C
0.681
0.653
23
444
1.04
0.96
2.00 0.24 -0.24 0.26 -0.92 0.019
45 RIOT 25.25 5 Nov '21 32 25.00
26.00
P
C
0.948
0.948
35
197
2.42
2.20
4.62 24.00
27.00
P
C
0.949
0.928
24
370
2.27
2.13
4.40 0.22 -0.22 0.78 -0.28 0.018
46 FE 36.01 19 Nov '21 46 36.00
37.00
P
C
0.276
0.208
3
31
1.35
0.60
1.95 35.00
38.00
P
C
0.268
0.197
10
11
1.00
0.40
1.40 0.55 -0.55 0.45 -1.22 0.018
47 NVTA 26.52 21 Jan '22 109 25.00
27.50
P
C
0.558
0.557
24
30
2.35
2.70
5.05 22.50
30.00
P
C
0.559
0.539
200
37
1.50
1.95
3.45 1.60 -1.60 0.90 -1.78 0.018
48 ZUO 16.13 19 Nov '21 46 16.00
17.00
P
C
0.457
0.461
1
5
0.95
0.65
1.60 15.00
18.00
P
C
0.462
0.438
2
1
0.60
0.40
1.00 0.60 -0.60 0.40 -1.50 0.018
49 CMRE 14.25 17 Dec '21 74 14.00
15.00
P
C
0.552
0.520
9
549
1.20
0.90
2.10 13.00
16.00
P
C
0.535
0.519
5
159
0.85
0.80
1.65 0.45 -0.45 0.55 -0.82 0.018
50 CAG 34.02 19 Nov '21 46 34.00
35.00
P
C
0.303
0.241
9
8
1.35
0.70
2.05 33.00
36.00
P
C
0.300
0.227
9
8
1.05
0.45
1.50 0.55 -0.55 0.45 -1.22 0.017
51 RKLB 14.79 19 Nov '21 46 14.00
15.00
P
C
1.351
0.858
119
194
2.30
1.50
3.80 13.00
16.00
P
C
1.307
0.884
45
43
1.90
1.55
3.45 0.35 -0.35 0.65 -0.54 0.017
52 LUV 55.06 5 Nov '21 32 55.00
56.00
P
C
0.382
0.388
46
444
2.37
1.93
4.30 54.00
57.00
P
C
0.392
0.362
6
33
2.23
1.77
4.00 0.30 -0.30 0.70 -0.43 0.015
53 MMAT 5.11 21 Jan '22 109 5.00
6.00
P
C
1.389
1.291
137
569
1.40
1.10
2.50 4.00
7.00
P
C
1.311
1.354
119
154
0.90
1.00
1.90 0.60 -0.60 0.40 -1.50 0.015
54 CPER 25.87 19 Nov '21 46 25.00
26.00
P
C
0.329
0.344
1,310
4
0.75
1.05
1.80 24.00
27.00
P
C
0.344
0.315
248
53
0.55
0.80
1.35 0.45 -0.45 0.55 -0.82 0.014
55 MTDR 40.46 19 Nov '21 46 40.00
42.50
P
C
0.673
0.696
7
26
3.50
3.00
6.50 37.50
45.00
P
C
0.685
0.670
15
19
2.55
2.40
4.95 1.55 -1.55 0.95 -1.63 0.014
56 LPX 61.14 19 Nov '21 46 60.00
62.50
P
C
0.449
0.440
125
25
3.20
3.00
6.20 57.50
65.00
P
C
0.452
0.423
19
15
2.35
2.25
4.60 1.60 -1.60 0.90 -1.78 0.014
57 VXX 27.57 12 Nov '21 39 27.50
28.00
P
C
1.010
1.029
9
38
3.50
3.35
6.85 27.00
28.50
P
C
0.982
1.044
20
5
3.30
3.45
6.75 0.10 -0.10 0.40 -0.25 0.014
58 SQQQ 9.00 5 Nov '21 32 8.50
9.50
P
C
0.741
0.843
72
384
0.52
0.67
1.19 8.00
10.00
P
C
0.675
0.896
375
283
0.30
0.60
0.90 0.29 -0.29 0.21 -1.38 0.013
59 SPWR 23.08 21 Jan '22 109 23.00
24.00
P
C
0.638
0.648
8
3
2.99
2.69
5.68 22.00
25.00
P
C
0.634
0.639
16
71
2.75
2.58
5.33 0.35 -0.35 0.65 -0.54 0.013
60 MGM 44.51 17 Dec '21 74 44.00
45.00
P
C
0.447
0.441
10
22
3.20
3.25
6.45 43.00
46.00
P
C
0.441
0.434
1
100
2.85
2.89
5.74 0.71 -0.71 0.29 -2.45 0.013
61 SPR 46.71 19 Nov '21 46 46.00
47.00
P
C
0.531
0.520
2
1
3.00
3.20
6.20 45.00
48.00
P
C
0.526
0.512
2
49
2.70
2.90
5.60 0.60 -0.60 0.40 -1.50 0.012
62 CEI 3.09 19 Nov '21 46 3.00
4.00
P
C
2.761
3.070
531
3,722
0.95
1.00
1.95 2.00
5.00
P
C
2.777
3.041
112
1,527
0.70
0.90
1.60 0.35 -0.35 0.65 -0.54 0.012
63 AR 20.42 19 Nov '21 46 20.00
21.00
P
C
0.825
0.805
352
277
2.10
2.00
4.10 19.00
22.00
P
C
0.805
0.813
32
247
1.65
1.75
3.40 0.70 -0.70 0.30 -2.33 0.012
64 ANY 5.99 17 Dec '21 74 5.00
6.00
P
C
1.514
1.441
88
251
0.98
1.45
2.43 4.00
7.00
P
C
1.467
1.476
15
258
0.66
1.32
1.98 0.45 -0.45 0.55 -0.82 0.012
65 CALX 52.27 19 Nov '21 46 50.00
55.00
P
C
0.650
0.639
2
31
3.50
3.40
6.90 49.00
60.00
P
C
0.658
0.619
4
4
3.40
2.25
5.65 1.25 -1.25 3.75 -0.33 0.012
66 STWD 24.80 17 Dec '21 74 24.00
25.00
P
C
0.252
0.230
1
20
0.70
0.90
1.60 23.00
26.00
P
C
0.249
0.221
1
9
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.012
67 SOFI 16.09 12 Nov '21 39 16.00
16.50
P
C
0.692
0.696
22
42
1.20
1.17
2.37 15.50
17.00
P
C
0.684
0.693
19
8
1.30
1.10
2.40 (0.03) 0.03 0.53 0.06 0.011
68 HUYA 7.56 21 Jan '22 109 7.00
8.00
P
C
0.719
0.735
7
27
0.80
0.90
1.70 6.00
9.00
P
C
0.719
0.724
1
4
0.55
0.75
1.30 0.40 -0.40 0.60 -0.67 0.011
69 BG 82.59 19 Nov '21 46 82.50
85.00
P
C
0.338
0.329
4
4
3.80
2.45
6.25 80.00
87.50
P
C
0.349
0.307
2
4
3.10
1.80
4.90 1.35 -1.35 1.15 -1.17 0.011
70 PLTR 23.17 12 Nov '21 39 23.00
24.00
P
C
0.593
0.593
132
382
1.61
1.42
3.03 22.00
25.00
P
C
0.582
0.593
107
99
1.21
1.12
2.33 0.70 -0.70 0.30 -2.33 0.011
71 GPRO 9.07 12 Nov '21 39 9.00
9.50
P
C
0.612
0.583
23
5
0.63
0.50
1.13 8.50
10.00
P
C
0.592
0.591
1
2
0.50
0.39
0.89 0.24 -0.24 0.26 -0.92 0.011
72 RIOT 25.25 17 Dec '21 74 25.00
26.00
P
C
0.984
0.972
26
142
4.15
4.00
8.15 24.00
27.00
P
C
0.979
0.966
2
22
3.75
3.75
7.50 0.65 -0.65 0.35 -1.86 0.011
73 QFIN 18.27 19 Nov '21 46 17.50
20.00
P
C
0.958
0.990
90
54
2.00
1.85
3.85 15.00
22.50
P
C
0.972
0.966
1
36
1.25
1.25
2.50 1.35 -1.35 1.15 -1.17 0.010
74 HAIN 43.81 19 Nov '21 46 43.00
44.00
P
C
0.347
0.343
5
11
1.65
1.90
3.55 42.00
45.00
P
C
0.352
0.329
20
4
1.40
1.60
3.00 0.55 -0.55 0.45 -1.22 0.010
75 STWD 24.80 19 Nov '21 46 24.00
25.00
P
C
0.246
0.240
17
13
0.50
0.70
1.20 23.00
26.00
P
C
0.257
0.219
1
41
0.30
0.35
0.65 0.55 -0.55 0.45 -1.22 0.010
76 JD 69.41 5 Nov '21 32 69.00
70.00
P
C
0.478
0.485
36
21
3.60
3.50
7.10 68.00
71.00
P
C
0.486
0.467
7
3
3.40
3.20
6.60 0.50 -0.50 0.50 -1.00 0.010
77 WU 20.53 19 Nov '21 46 20.00
21.00
P
C
0.296
0.303
27
3
0.60
0.60
1.20 19.00
22.00
P
C
0.311
0.278
3
6
0.40
0.40
0.80 0.40 -0.40 0.60 -0.67 0.010
78 CMRE 14.25 19 Nov '21 46 14.00
15.00
P
C
0.561
0.534
17
22
0.95
0.70
1.65 13.00
16.00
P
C
0.565
0.521
21
3
0.65
0.50
1.15 0.50 -0.50 0.50 -1.00 0.009
79 JMIA 17.50 5 Nov '21 32 17.00
18.00
P
C
0.808
0.800
4
50
1.37
1.39
2.76 16.00
19.00
P
C
0.830
0.769
1
44
1.04
1.09
2.13 0.63 -0.63 0.37 -1.70 0.009
80 CNQ 38.12 19 Nov '21 46 38.00
39.00
P
C
0.410
0.415
7
1
2.05
1.70
3.75 37.00
40.00
P
C
0.421
0.395
1
33
1.75
1.50
3.25 0.50 -0.50 0.50 -1.00 0.009
81 AYX 68.29 21 Jan '22 109 65.00
70.00
P
C
0.485
0.494
24
64
5.35
6.40
11.75 60.00
75.00
P
C
0.489
0.481
51
112
3.60
4.80
8.40 3.35 -3.35 1.65 -2.03 0.009
82 HUT 9.61 19 Nov '21 46 9.00
10.00
P
C
1.316
1.329
125
1,168
1.41
1.62
3.03 8.00
11.00
P
C
1.332
1.304
522
462
0.98
1.34
2.32 0.71 -0.71 0.29 -2.45 0.009
83 TEVA 9.62 5 Nov '21 32 9.50
10.00
P
C
0.539
0.501
1
5
0.47
0.37
0.84 9.00
10.50
P
C
0.506
0.526
1
1
0.34
0.32
0.66 0.18 -0.18 0.32 -0.56 0.008
84 PINS 49.62 5 Nov '21 32 49.00
50.00
P
C
0.675
0.674
38
60
3.55
3.65
7.20 48.00
51.00
P
C
0.684
0.658
24
20
3.25
3.40
6.65 0.55 -0.55 0.45 -1.22 0.008
85 LEVI 25.16 21 Jan '22 109 25.00
26.00
P
C
0.390
0.394
10
5
2.00
1.65
3.65 24.00
27.00
P
C
0.398
0.378
22
1
1.70
1.45
3.15 0.50 -0.50 0.50 -1.00 0.008
86 SOS 2.10 21 Jan '22 109 2.00
2.50
P
C
1.063
1.132
6
132
0.36
0.36
0.72 1.50
3.00
P
C
1.044
1.143
2
360
0.20
0.29
0.49 0.23 -0.23 0.27 -0.85 0.008
87 OC 87.94 19 Nov '21 46 87.50
90.00
P
C
0.372
0.338
88
17
4.10
3.10
7.20 85.00
92.50
P
C
0.361
0.341
3
6
3.40
2.50
5.90 1.30 -1.30 1.20 -1.08 0.007
88 BIG 42.80 21 Jan '22 109 42.50
45.00
P
C
0.491
0.473
1
11
4.30
3.30
7.60 40.00
47.50
P
C
0.496
0.460
13
1
3.30
2.65
5.95 1.65 -1.65 0.85 -1.94 0.007
89 BB 9.60 12 Nov '21 39 9.50
10.00
P
C
0.720
0.767
1
45
0.82
0.74
1.56 9.00
10.50
P
C
0.708
0.771
69
24
0.61
0.66
1.27 0.29 -0.29 0.21 -1.38 0.007
90 PEAK 34.12 19 Nov '21 46 34.00
35.00
P
C
0.303
0.234
6
5
1.30
0.70
2.00 33.00
36.00
P
C
0.303
0.226
6
11
1.00
0.45
1.45 0.55 -0.55 0.45 -1.22 0.007
91 MGNI 25.86 21 Jan '22 109 25.00
30.00
P
C
0.637
0.650
30
1,197
3.00
2.10
5.10 22.50
35.00
P
C
0.643
0.636
1
1,139
2.00
1.20
3.20 1.90 -1.90 3.10 -0.61 0.007
92 GOED 3.19 19 Nov '21 46 3.00
3.50
P
C
0.982
0.984
4
103
0.30
0.30
0.60 2.50
4.00
P
C
0.934
1.026
5
325
0.15
0.25
0.40 0.20 -0.20 0.30 -0.67 0.007
93 SM 28.94 19 Nov '21 46 25.00
30.00
P
C
0.870
0.867
21
32
1.60
2.90
4.50 22.50
35.00
P
C
0.875
0.855
29
16
1.00
1.60
2.60 1.90 -1.90 3.10 -0.61 0.007
94 ET 10.08 5 Nov '21 32 10.00
10.50
P
C
0.472
0.396
135
407
0.49
0.29
0.78 9.50
11.00
P
C
0.469
0.393
40
1,100
0.32
0.18
0.50 0.28 -0.28 0.22 -1.27 0.007
95 DRI 155.52 19 Nov '21 46 155.00
160.00
P
C
0.323
0.276
1
14
6.70
4.00
10.70 150.00
165.00
P
C
0.329
0.264
21
32
4.80
2.55
7.35 3.35 -3.35 1.65 -2.03 0.007
96 FCEL 6.00 12 Nov '21 39 5.50
6.00
P
C
0.870
0.898
1
36
0.41
0.66
1.07 5.00
7.00
P
C
0.863
0.898
3
24
0.29
0.40
0.69 0.38 -0.38 0.62 -0.61 0.007
97 KMI 16.94 12 Nov '21 39 16.50
17.00
P
C
0.339
0.253
100
337
0.51
0.50
1.01 16.00
17.50
P
C
0.341
0.245
4
5
0.38
0.34
0.72 0.29 -0.29 0.21 -1.38 0.006
98 QID 20.48 19 Nov '21 46 20.00
21.00
P
C
0.481
0.541
10
150
1.10
1.25
2.35 19.00
22.00
P
C
0.441
0.574
17
12
0.70
1.10
1.80 0.55 -0.55 0.45 -1.22 0.006
99 XM 41.67 19 Nov '21 46 40.00
45.00
P
C
0.548
0.535
64
37
2.20
1.80
4.00 35.00
50.00
P
C
0.548
0.528
51
21
0.95
0.90
1.85 2.15 -2.15 2.85 -0.75 0.006
100 DRI 155.52 17 Dec '21 74 155.00
160.00
P
C
0.341
0.304
78
61
9.10
6.40
15.50 150.00
165.00
P
C
0.347
0.292
63
60
7.20
4.80
12.00 3.50 -3.50 1.50 -2.33 0.006
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.