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 April 16, 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 UVXY 4.84 7 May '21 21 4.50
5.00
P
C
1.697
1.164
167
1,555
0.57
0.43
1.00 4.00
5.50
P
C
1.398
1.326
428
260
0.29
0.38
0.67 0.33 -0.33 0.17 -1.94 0.136
2 FOLD 9.94 21 May '21 35 9.00
10.00
P
C
0.756
0.675
7
15
0.35
0.70
1.05 8.00
11.00
P
C
0.685
0.639
3
9
0.20
0.55
0.75 0.30 -0.30 0.70 -0.43 0.107
3 PBF 13.88 21 May '21 35 13.00
14.00
P
C
0.844
0.908
11
5
0.90
1.30
2.20 12.00
15.00
P
C
0.839
0.810
5
159
0.70
1.00
1.70 0.50 -0.50 0.50 -1.00 0.103
4 AMRN 5.02 7 May '21 21 5.00
5.50
P
C
0.983
0.785
1
1
0.30
0.14
0.44 4.50
6.00
P
C
0.731
0.939
1
608
0.20
0.17
0.37 0.07 -0.07 0.43 -0.16 0.098
5 MRO 10.53 28 May '21 42 10.50
11.00
P
C
0.524
0.609
13
1
0.57
0.46
1.03 10.00
11.50
P
C
0.507
0.533
1
13
0.62
0.44
1.06 (0.03) 0.03 0.53 0.06 0.093
6 VLDR 13.38 21 May '21 35 12.50
15.00
P
C
1.104
1.045
289
1,873
1.30
1.05
2.35 10.00
17.50
P
C
0.976
1.093
106
11,024
0.35
0.65
1.00 1.35 -1.35 1.15 -1.17 0.079
7 AVEO 6.21 21 May '21 35 6.00
7.00
P
C
0.999
0.964
68
30
0.55
0.40
0.95 5.00
8.00
P
C
0.972
0.912
286
32
0.30
0.30
0.60 0.35 -0.35 0.65 -0.54 0.078
8 AG 16.60 14 May '21 28 16.50
17.00
P
C
0.580
0.606
18
147
0.98
0.87
1.85 16.00
17.50
P
C
0.539
0.574
5
4
0.87
0.78
1.65 0.20 -0.20 0.30 -0.67 0.072
9 ALT 12.27 21 May '21 35 12.00
13.00
P
C
1.383
1.412
27
27
1.80
1.65
3.45 11.00
14.00
P
C
1.368
1.356
38
17
1.40
1.60
3.00 0.45 -0.45 0.55 -0.82 0.070
10 JDST 9.60 7 May '21 21 9.50
10.00
P
C
0.711
0.761
1
44
0.50
0.40
0.90 9.00
10.50
P
C
0.666
0.741
20
7
0.40
0.40
0.80 0.10 -0.10 0.40 -0.25 0.064
11 UVXY 4.84 14 May '21 28 4.50
5.00
P
C
1.681
1.252
161
1,646
0.65
0.58
1.23 4.00
5.50
P
C
1.485
1.387
248
179
0.39
0.52
0.91 0.32 -0.32 0.18 -1.78 0.061
12 GOGO 10.55 21 May '21 35 10.00
11.00
P
C
0.811
0.837
147
773
0.75
0.85
1.60 9.00
12.00
P
C
0.796
0.794
158
2,333
0.40
0.55
0.95 0.65 -0.65 0.35 -1.86 0.058
13 PLUG 27.24 14 May '21 28 27.00
27.50
P
C
0.923
0.908
291
47
2.36
2.56
4.92 26.50
28.00
P
C
0.879
0.898
7
45
2.40
2.50
4.90 0.02 -0.02 0.48 -0.04 0.054
14 IGT 17.00 21 May '21 35 16.00
17.00
P
C
0.582
0.620
219
27
0.65
1.25
1.90 15.00
19.00
P
C
0.573
0.576
7
62
0.50
0.55
1.05 0.85 -0.85 1.15 -0.74 0.052
15 SPWR 27.37 7 May '21 21 27.00
27.50
P
C
0.859
0.874
2
3
1.96
2.07
4.03 26.50
28.00
P
C
0.838
0.844
20
1
1.92
2.11
4.03 (0.00) -0.00 0.50  0 0.051
16 CPB 49.40 14 May '21 28 49.00
49.50
P
C
0.228
0.210
1
6
0.80
0.95
1.75 48.50
50.00
P
C
0.194
0.195
3
2
0.80
0.85
1.65 0.10 -0.10 0.40 -0.25 0.049
17 SSPK 18.37 21 May '21 35 17.50
20.00
P
C
0.894
0.985
16
89
1.45
1.45
2.90 15.00
22.50
P
C
0.863
0.968
3
13
0.60
1.00
1.60 1.30 -1.30 1.20 -1.08 0.049
18 VERI 27.51 21 May '21 35 25.00
30.00
P
C
0.876
0.894
19
34
1.60
2.00
3.60 22.50
35.00
P
C
0.887
0.836
3
18
1.00
0.95
1.95 1.65 -1.65 3.35 -0.49 0.047
19 MVIS 11.03 18 Jun '21 63 11.00
12.00
P
C
1.584
1.635
215
218
2.75
2.45
5.20 10.00
13.00
P
C
1.538
1.636
74
42
2.25
2.35
4.60 0.60 -0.60 0.40 -1.50 0.046
20 GOGO 10.55 18 Jun '21 63 10.00
11.00
P
C
0.771
0.772
105
571
1.00
1.05
2.05 9.00
12.00
P
C
0.741
0.757
5
105
0.65
0.85
1.50 0.55 -0.55 0.45 -1.22 0.045
21 DMYD 19.81 21 May '21 35 17.50
20.00
P
C
1.062
0.801
48
25
1.35
1.80
3.15 15.00
22.50
P
C
1.011
0.807
22
528
0.60
1.10
1.70 1.45 -1.45 1.05 -1.38 0.043
22 FLWS 26.24 21 May '21 35 26.00
27.00
P
C
0.636
0.634
30
4
1.70
1.60
3.30 25.00
28.00
P
C
0.620
0.609
7
46
1.50
1.40
2.90 0.40 -0.40 0.60 -0.67 0.042
23 MAXN 18.07 18 Jun '21 63 17.50
20.00
P
C
0.870
0.855
20
39
2.20
1.75
3.95 15.00
22.50
P
C
0.853
0.831
9
29
1.25
1.30
2.55 1.40 -1.40 1.10 -1.27 0.040
24 AMRS 15.06 21 May '21 35 15.00
16.00
P
C
0.935
0.959
423
447
1.60
1.35
2.95 14.00
17.00
P
C
0.909
0.944
419
812
1.25
1.10
2.35 0.60 -0.60 0.40 -1.50 0.040
25 IGT 17.00 21 May '21 35 16.00
18.00
P
C
0.582
0.607
219
52
0.65
0.75
1.40 15.00
19.00
P
C
0.573
0.576
7
62
0.50
0.55
1.05 0.35 -0.35 0.65 -0.54 0.039
26 TUR 23.78 21 May '21 35 23.00
24.00
P
C
0.407
0.382
45
25
0.80
0.95
1.75 22.00
25.00
P
C
0.402
0.348
220
89
0.55
0.70
1.25 0.50 -0.50 0.50 -1.00 0.038
27 X 22.67 14 May '21 28 22.50
23.00
P
C
0.712
0.723
10
49
1.62
1.53
3.15 22.00
23.50
P
C
0.696
0.703
12
2
1.45
1.49
2.94 0.21 -0.21 0.29 -0.72 0.036
28 RLGY 15.72 21 May '21 35 15.00
17.50
P
C
0.648
0.692
15
10
0.85
0.60
1.45 12.50
20.00
P
C
0.704
0.599
25
21
0.30
0.25
0.55 0.90 -0.90 1.60 -0.56 0.036
29 MPLX 26.61 21 May '21 35 26.00
27.00
P
C
0.348
0.217
458
406
0.75
0.50
1.25 25.00
28.00
P
C
0.328
0.202
333
130
0.45
0.25
0.70 0.55 -0.55 0.45 -1.22 0.035
30 REKR 20.80 21 May '21 35 20.00
22.50
P
C
0.978
0.997
5
30
1.95
1.65
3.60 17.50
25.00
P
C
0.970
0.970
8
17
1.15
1.25
2.40 1.20 -1.20 1.30 -0.92 0.035
31 AEVA 10.26 18 Jun '21 63 10.00
12.50
P
C
0.854
0.809
7
119
1.25
0.55
1.80 7.50
15.00
P
C
0.807
0.821
2
3
0.35
0.30
0.65 1.15 -1.15 1.35 -0.85 0.035
32 AES 28.63 21 May '21 35 28.00
29.00
P
C
0.303
0.282
13
18
0.70
0.65
1.35 27.00
30.00
P
C
0.295
0.257
6
818
0.60
0.50
1.10 0.25 -0.25 0.75 -0.33 0.034
33 ELAN 29.98 21 May '21 35 29.00
30.00
P
C
0.366
0.373
5
7
0.80
1.25
2.05 28.00
31.00
P
C
0.357
0.350
6,432
14
0.60
1.00
1.60 0.45 -0.45 0.55 -0.82 0.032
34 RIOT 44.64 7 May '21 21 44.50
45.00
P
C
1.504
1.519
8
132
6.15
6.20
12.35 44.00
45.50
P
C
1.495
1.497
60
9
6.10
6.20
12.30 0.05 -0.05 0.45 -0.11 0.031
35 TCS 15.17 21 May '21 35 15.00
17.50
P
C
0.858
0.850
30
58
1.35
0.70
2.05 12.50
20.00
P
C
0.823
0.854
84
6
0.50
0.45
0.95 1.10 -1.10 1.40 -0.79 0.031
36 HAL 20.69 28 May '21 42 20.50
21.00
P
C
0.450
0.472
1
1
1.12
1.10
2.22 20.00
21.50
P
C
0.453
0.438
1
5
0.97
0.97
1.94 0.28 -0.28 0.22 -1.27 0.031
37 TV 13.03 21 May '21 35 13.00
14.00
P
C
0.476
0.482
63
133
0.70
0.40
1.10 12.00
15.00
P
C
0.467
0.461
281
30
0.40
0.25
0.65 0.45 -0.45 0.55 -0.82 0.030
38 FCEL 9.86 14 May '21 28 9.50
10.00
P
C
1.056
1.032
6
48
0.88
1.01
1.89 9.00
10.50
P
C
1.026
1.032
23
33
0.73
0.93
1.66 0.23 -0.23 0.27 -0.85 0.030
39 IGT 17.00 21 May '21 35 17.00
18.00
P
C
0.572
0.607
12
52
1.10
0.75
1.85 15.00
19.00
P
C
0.573
0.576
7
62
0.50
0.55
1.05 0.80 -0.80 1.20 -0.67 0.030
40 TPGY 14.39 18 Jun '21 63 12.50
15.00
P
C
0.808
0.769
6
9
0.95
1.45
2.40 10.00
17.50
P
C
0.758
0.789
30
11
0.30
0.95
1.25 1.15 -1.15 1.35 -0.85 0.030
41 SRG 18.07 21 May '21 35 18.00
19.00
P
C
0.532
0.542
179
33
1.05
0.70
1.75 17.00
20.00
P
C
0.510
0.535
48
34
0.80
0.60
1.40 0.35 -0.35 0.65 -0.54 0.029
42 BCRX 11.24 21 May '21 35 11.00
12.00
P
C
0.925
0.941
155
1,282
0.90
0.95
1.85 10.00
13.00
P
C
0.893
0.946
176
220
0.70
0.75
1.45 0.40 -0.40 0.60 -0.67 0.027
43 BE 24.73 21 May '21 35 24.00
25.00
P
C
0.748
0.774
237
569
1.75
2.10
3.85 23.00
26.00
P
C
0.733
0.762
67
71
1.50
1.85
3.35 0.50 -0.50 0.50 -1.00 0.027
44 TX 39.64 21 May '21 35 39.00
40.00
P
C
0.652
0.330
22
146
2.60
1.40
4.00 38.00
41.00
P
C
0.626
0.330
9
16
2.35
1.10
3.45 0.55 -0.55 0.45 -1.22 0.026
45 UBER 60.35 7 May '21 21 60.00
60.50
P
C
0.534
0.521
14
52
2.56
2.82
5.38 59.50
61.00
P
C
0.517
0.512
19
333
2.68
2.78
5.46 (0.08) 0.08 0.58 0.14 0.026
46 XRX 25.07 21 May '21 35 25.00
26.00
P
C
0.312
0.333
33
66
0.85
0.60
1.45 24.00
27.00
P
C
0.314
0.308
46
89
0.60
0.35
0.95 0.50 -0.50 0.50 -1.00 0.023
47 JMIA 32.08 14 May '21 28 32.00
32.50
P
C
1.060
1.057
14
11
3.60
3.45
7.05 31.50
33.00
P
C
1.049
1.044
4
44
3.50
3.45
6.95 0.10 -0.10 0.40 -0.25 0.023
48 IGT 17.00 21 May '21 35 16.00
17.00
P
C
0.582
0.620
219
27
0.65
1.25
1.90 15.00
18.00
P
C
0.573
0.607
7
52
0.50
0.90
1.40 0.50 -0.50 0.50 -1.00 0.022
49 PBF 13.88 18 Jun '21 63 13.00
14.00
P
C
0.838
0.839
10
206
1.35
1.85
3.20 12.00
15.00
P
C
0.822
0.834
26
12
1.05
1.50
2.55 0.65 -0.65 0.35 -1.86 0.021
50 IGT 17.00 21 May '21 35 17.00
18.00
P
C
0.572
0.607
12
52
1.10
0.75
1.85 16.00
19.00
P
C
0.582
0.576
219
62
0.85
0.55
1.40 0.45 -0.45 0.55 -0.82 0.021
51 OHI 37.31 21 May '21 35 37.00
38.00
P
C
0.267
0.172
93
85
1.00
0.40
1.40 36.00
39.00
P
C
0.249
0.169
30
44
0.70
0.25
0.95 0.45 -0.45 0.55 -0.82 0.021
52 TME 18.04 7 May '21 21 18.00
18.50
P
C
0.493
0.457
340
4
0.72
0.55
1.27 17.50
19.00
P
C
0.459
0.471
1
71
0.63
0.49
1.12 0.15 -0.15 0.35 -0.43 0.020
53 SUNW 10.77 18 Jun '21 63 10.00
12.50
P
C
1.302
1.214
14
49
1.70
1.45
3.15 7.50
15.00
P
C
1.287
1.209
4
54
0.75
1.00
1.75 1.40 -1.40 1.10 -1.27 0.020
54 SKT 16.94 21 May '21 35 16.00
17.00
P
C
0.638
0.501
42
739
0.80
1.00
1.80 15.00
18.00
P
C
0.597
0.523
16
779
0.50
0.70
1.20 0.60 -0.60 0.40 -1.50 0.020
55 NEM 65.41 7 May '21 21 65.00
65.50
P
C
0.287
0.298
1
2
1.50
1.72
3.22 64.50
66.00
P
C
0.276
0.288
2
5
1.42
1.65
3.07 0.15 -0.15 0.35 -0.43 0.020
56 VXX 10.29 7 May '21 21 10.00
10.50
P
C
1.136
0.755
1,039
285
0.94
0.63
1.57 9.50
11.00
P
C
1.021
0.850
626
526
0.65
0.57
1.22 0.35 -0.35 0.15 -2.33 0.020
57 VLDR 13.38 18 Jun '21 63 12.50
15.00
P
C
1.040
0.945
112
259
1.70
1.25
2.95 10.00
17.50
P
C
0.981
0.984
70
94
0.70
1.00
1.70 1.25 -1.25 1.25 -1.00 0.020
58 SKLZ 15.11 14 May '21 28 15.00
15.50
P
C
1.180
1.136
50
13
1.75
1.65
3.40 14.50
16.00
P
C
1.198
1.099
8
53
1.80
1.60
3.40 (0.00)  0 0.50  0 0.020
59 MJ 21.09 7 May '21 21 21.00
21.50
P
C
0.464
0.474
9
28
0.85
0.75
1.60 20.50
22.00
P
C
0.460
0.459
176
16
0.70
0.65
1.35 0.25 -0.25 0.25 -1.00 0.019
60 VIRT 31.57 21 May '21 35 31.00
32.00
P
C
0.373
0.391
16
55
1.10
1.20
2.30 30.00
33.00
P
C
0.368
0.378
45
122
0.85
0.95
1.80 0.50 -0.50 0.50 -1.00 0.019
61 CLF 17.99 7 May '21 21 17.50
18.00
P
C
0.668
0.695
1
24
0.87
1.12
1.99 17.00
18.50
P
C
0.655
0.690
9
92
0.71
1.00
1.71 0.28 -0.28 0.22 -1.27 0.018
62 RAD 17.64 7 May '21 21 17.50
18.00
P
C
0.636
0.705
167
7
0.89
0.82
1.71 17.00
18.50
P
C
0.659
0.665
1
23
0.94
0.86
1.80 (0.09) 0.09 0.59 0.15 0.018
63 SFM 27.00 18 Jun '21 63 26.00
27.00
P
C
0.353
0.358
2
8
1.00
1.45
2.45 25.00
28.00
P
C
0.353
0.340
1
14
0.80
1.20
2.00 0.45 -0.45 0.55 -0.82 0.017
64 VUZI 22.93 21 May '21 35 22.00
23.00
P
C
1.047
1.067
261
538
2.40
2.90
5.30 21.00
24.00
P
C
1.029
1.068
97
489
2.05
2.60
4.65 0.65 -0.65 0.35 -1.86 0.017
65 DKNG 57.98 7 May '21 21 57.50
58.00
P
C
0.613
0.628
52
132
3.05
3.30
6.35 57.00
58.50
P
C
0.614
0.611
47
191
2.97
3.25
6.22 0.13 -0.13 0.37 -0.35 0.016
66 TEX 46.81 21 May '21 35 46.00
47.00
P
C
0.434
0.432
10
15
1.95
2.25
4.20 45.00
48.00
P
C
0.423
0.427
9
3
1.70
2.05
3.75 0.45 -0.45 0.55 -0.82 0.016
67 LUMN 12.71 7 May '21 21 12.50
13.00
P
C
0.388
0.425
529
43
0.35
0.35
0.70 12.00
13.50
P
C
0.380
0.417
502
10
0.42
0.25
0.67 0.03 -0.03 0.47 -0.06 0.016
68 SOS 4.35 18 Jun '21 63 4.00
4.50
P
C
1.355
1.259
33
95
0.70
0.80
1.50 3.50
5.00
P
C
1.343
1.255
52
810
0.55
0.75
1.30 0.20 -0.20 0.30 -0.67 0.016
69 UUUU 5.29 18 Jun '21 63 5.00
6.00
P
C
0.838
0.959
33
191
0.55
0.55
1.10 4.00
7.00
P
C
0.810
0.971
2
29
0.20
0.40
0.60 0.50 -0.50 0.50 -1.00 0.015
70 ZNGA 10.56 7 May '21 21 10.50
11.00
P
C
0.476
0.474
36
263
0.29
0.28
0.57 10.00
11.50
P
C
0.441
0.494
79
24
0.23
0.20
0.43 0.14 -0.14 0.36 -0.39 0.015
71 FROG 51.21 21 May '21 35 50.00
55.00
P
C
0.588
0.598
52
96
3.00
2.30
5.30 45.00
60.00
P
C
0.566
0.605
54
163
1.20
1.40
2.60 2.70 -2.70 2.30 -1.17 0.015
72 AU 22.44 21 May '21 35 22.00
23.00
P
C
0.385
0.395
32
3,050
0.80
0.80
1.60 21.00
24.00
P
C
0.377
0.387
43
64
0.50
0.55
1.05 0.55 -0.55 0.45 -1.22 0.015
73 DBD 13.95 21 May '21 35 12.50
15.00
P
C
0.831
0.734
2
4
0.55
0.80
1.35 10.00
17.50
P
C
0.848
0.702
35
3
0.25
0.30
0.55 0.80 -0.80 1.70 -0.47 0.015
74 RMBS 20.39 21 May '21 35 20.00
21.00
P
C
0.333
0.365
11
320
0.60
0.50
1.10 19.00
22.00
P
C
0.334
0.349
11
38
0.45
0.40
0.85 0.25 -0.25 0.75 -0.33 0.015
75 EXC 46.16 21 May '21 35 46.00
47.00
P
C
0.225
0.167
5
61
1.05
0.55
1.60 45.00
48.00
P
C
0.212
0.166
51
28
0.80
0.40
1.20 0.40 -0.40 0.60 -0.67 0.015
76 GBT 40.81 21 May '21 35 40.00
45.00
P
C
0.559
0.554
7
60
2.25
1.25
3.50 35.00
50.00
P
C
0.519
0.579
2
24
0.75
0.60
1.35 2.15 -2.15 2.85 -0.75 0.014
77 IMAX 21.16 18 Jun '21 63 21.00
22.00
P
C
0.453
0.465
2
1
1.45
1.20
2.65 20.00
23.00
P
C
0.459
0.445
23
10
1.10
0.95
2.05 0.60 -0.60 0.40 -1.50 0.014
78 EPD 22.93 7 May '21 21 22.50
23.00
P
C
0.319
0.170
71
161
0.46
0.28
0.74 22.00
23.50
P
C
0.293
0.184
25
42
0.33
0.20
0.53 0.21 -0.21 0.29 -0.72 0.013
79 REAL 23.94 21 May '21 35 22.50
25.00
P
C
0.742
0.743
37
291
1.30
1.70
3.00 20.00
30.00
P
C
0.731
0.740
108
6
0.65
0.55
1.20 1.80 -1.80 3.20 -0.56 0.013
80 CENX 16.92 21 May '21 35 16.00
17.00
P
C
0.747
0.772
38
38
1.00
1.50
2.50 15.00
18.00
P
C
0.760
0.747
3
6
0.80
1.15
1.95 0.55 -0.55 0.45 -1.22 0.013
81 IBN 15.22 18 Jun '21 63 15.00
16.00
P
C
0.322
0.312
18
158
0.60
0.45
1.05 14.00
17.00
P
C
0.324
0.297
5
22
0.40
0.25
0.65 0.40 -0.40 0.60 -0.67 0.013
82 UPWK 49.01 21 May '21 35 47.50
50.00
P
C
0.776
0.767
54
127
3.70
4.10
7.80 45.00
52.50
P
C
0.772
0.758
91
86
2.85
3.40
6.25 1.55 -1.55 0.95 -1.63 0.012
83 NIO 36.09 14 May '21 28 36.00
36.50
P
C
0.698
0.712
76
120
2.63
2.56
5.19 35.50
37.00
P
C
0.695
0.702
19
373
2.60
2.44
5.04 0.15 -0.15 0.35 -0.43 0.012
84 PPL 29.14 18 Jun '21 63 29.00
30.00
P
C
0.214
0.158
1
9,081
0.85
0.40
1.25 28.00
31.00
P
C
0.210
0.151
36
1
0.55
0.20
0.75 0.50 -0.50 0.50 -1.00 0.011
85 EXC 46.16 18 Jun '21 63 46.00
47.00
P
C
0.213
0.167
1
12
1.30
0.80
2.10 45.00
48.00
P
C
0.207
0.162
16
2,737
1.15
0.60
1.75 0.35 -0.35 0.65 -0.54 0.011
86 MLCO 19.36 21 May '21 35 19.00
20.00
P
C
0.367
0.374
12
46
0.65
0.55
1.20 18.00
21.00
P
C
0.359
0.370
6,518
21
0.35
0.35
0.70 0.50 -0.50 0.50 -1.00 0.011
87 BAC 39.15 7 May '21 21 39.00
39.50
P
C
0.254
0.254
59
351
0.82
0.73
1.55 38.50
40.00
P
C
0.245
0.252
77
978
0.67
0.60
1.27 0.28 -0.28 0.22 -1.27 0.011
88 TCOM 36.51 21 May '21 35 36.00
37.00
P
C
0.361
0.382
62
25
1.30
1.35
2.65 35.00
38.00
P
C
0.361
0.372
100
13
1.05
1.15
2.20 0.45 -0.45 0.55 -0.82 0.010
89 SOS 4.35 21 May '21 35 4.00
4.50
P
C
1.289
1.200
57
507
0.45
0.55
1.00 3.50
5.00
P
C
1.254
1.226
13
9,009
0.30
0.45
0.75 0.25 -0.25 0.25 -1.00 0.010
90 BMY 65.46 7 May '21 21 65.00
66.00
P
C
0.237
0.231
10
30
0.92
1.15
2.07 64.00
67.00
P
C
0.231
0.227
37
25
0.89
0.90
1.79 0.28 -0.28 0.72 -0.39 0.009
91 PLUG 27.24 7 May '21 21 27.00
27.50
P
C
0.926
0.952
296
63
2.13
2.27
4.40 26.50
28.00
P
C
0.909
0.960
25
116
2.17
2.32
4.49 (0.09) 0.09 0.59 0.15 0.009
92 TUP 27.48 21 May '21 35 27.00
28.00
P
C
0.762
0.746
80
43
2.25
2.20
4.45 26.00
29.00
P
C
0.740
0.759
91
23
1.95
2.05
4.00 0.45 -0.45 0.55 -0.82 0.009
93 GDX 36.03 21 May '21 35 36.00
36.50
P
C
0.293
0.295
2,714
2,961
1.25
1.07
2.32 35.50
37.00
P
C
0.289
0.290
528
1,094
1.08
0.91
1.99 0.33 -0.33 0.17 -1.94 0.009
94 FCX 38.14 14 May '21 28 38.00
38.50
P
C
0.492
0.514
55
23
1.97
1.91
3.88 37.50
39.00
P
C
0.492
0.506
61
48
1.89
1.83
3.72 0.16 -0.16 0.34 -0.47 0.009
95 BAC 39.15 14 May '21 28 39.00
39.50
P
C
0.249
0.259
253
210
0.71
0.86
1.57 38.50
40.00
P
C
0.248
0.251
533
305
0.80
0.74
1.54 0.03 -0.03 0.47 -0.06 0.009
96 BP 25.18 7 May '21 21 25.00
25.50
P
C
0.391
0.334
28
417
0.68
0.35
1.03 24.50
26.00
P
C
0.383
0.333
88
36
0.71
0.49
1.20 (0.17) 0.17 0.67 0.25 0.009
97 HOME 30.03 21 May '21 35 30.00
31.00
P
C
0.639
0.625
13
11
2.30
1.80
4.10 29.00
32.00
P
C
0.640
0.616
29
13
1.95
1.55
3.50 0.60 -0.60 0.40 -1.50 0.009
98 KMI 16.54 28 May '21 42 16.50
17.00
P
C
0.304
0.205
26
5
0.62
0.25
0.87 16.00
17.50
P
C
0.283
0.217
2
1
0.42
0.17
0.59 0.28 -0.28 0.22 -1.27 0.008
99 LEVI 29.03 21 May '21 35 29.00
30.00
P
C
0.348
0.329
62
450
1.15
0.75
1.90 28.00
31.00
P
C
0.345
0.323
112
610
0.85
0.50
1.35 0.55 -0.55 0.45 -1.22 0.008
100 BOX 21.55 18 Jun '21 63 21.00
22.00
P
C
0.414
0.420
53
9
1.15
1.25
2.40 20.00
23.00
P
C
0.412
0.414
169
10
0.80
1.00
1.80 0.60 -0.60 0.40 -1.50 0.008
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.