Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Iron Condor Screener For AA Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
There are no additional filters for this screener
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from December 23, 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 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 48.00
65.00
P
C
0.631
0.594
100
287
1.57
3.45
5.02 1.82 -1.82 3.18 -0.57 0.009
2 AA 59.36 4 Feb '22 43 53.00
60.00
P
C
0.599
0.599
1
5
1.99
4.30
6.29 50.00
61.00
P
C
0.601
0.590
5
2
1.51
4.30
5.81 0.48 -0.48 2.52 -0.19 0.008
3 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 48.00
70.00
P
C
0.631
0.597
100
137
1.57
2.22
3.79 3.05 -3.05 6.95 -0.44 0.006
4 AA 59.36 4 Feb '22 43 53.00
60.00
P
C
0.599
0.599
1
5
1.99
4.30
6.29 50.00
62.00
P
C
0.601
0.592
5
2
1.51
3.90
5.41 0.88 -0.88 2.12 -0.42 0.006
5 AA 59.36 4 Feb '22 43 53.00
60.00
P
C
0.599
0.599
1
5
1.99
4.30
6.29 50.00
65.00
P
C
0.601
0.592
5
1
1.51
2.88
4.39 1.90 -1.90 3.10 -0.61 0.005
6 AA 59.36 4 Feb '22 43 53.00
60.00
P
C
0.599
0.599
1
5
1.99
4.30
6.29 50.00
66.00
P
C
0.601
0.593
5
1
1.51
2.59
4.10 2.19 -2.19 3.81 -0.57 0.004
7 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 45.00
65.00
P
C
0.644
0.594
118
287
1.02
3.45
4.47 1.78 -1.78 3.22 -0.55 0.004
8 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 48.00
75.00
P
C
0.631
0.600
100
77
1.57
1.39
2.96 3.88 -3.88 11.12 -0.35 0.002
9 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 47.00
65.00
P
C
0.637
0.594
68
287
1.31
3.45
4.76 2.08 -2.08 2.92 -0.71 0.002
10 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 3.01 -3.01 6.99 -0.43 0.001
11 AA 59.36 18 Feb '22 57 49.00
65.00
P
C
0.634
0.594
34
287
1.64
3.30
4.94 48.00
70.00
P
C
0.631
0.597
100
137
1.57
2.22
3.79 1.15 -1.15 3.85 -0.30 0.001
12 AA 59.36 18 Feb '22 57 49.00
70.00
P
C
0.634
0.597
34
137
1.64
2.04
3.68 48.00
75.00
P
C
0.631
0.600
100
77
1.57
1.39
2.96 0.72 -0.72 4.28 -0.17 0.000
13 AA 59.36 18 Feb '22 57 45.00
60.00
P
C
0.644
0.599
118
159
0.90
5.20
6.10 44.00
65.00
P
C
0.649
0.594
10
287
0.92
3.45
4.37 1.73 -1.73 3.27 -0.53 0.000
14 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 44.00
65.00
P
C
0.649
0.594
10
287
0.92
3.45
4.37 1.88 -1.88 3.12 -0.60 -0.001
15 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 47.00
70.00
P
C
0.637
0.597
68
137
1.31
2.22
3.53 3.31 -3.31 6.69 -0.49 -0.001
16 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 46.00
65.00
P
C
0.643
0.594
17
287
1.14
3.45
4.59 1.83 -1.83 3.17 -0.58 -0.001
17 AA 59.36 4 Feb '22 43 53.00
62.00
P
C
0.599
0.592
1
2
1.99
3.50
5.49 50.00
65.00
P
C
0.601
0.592
5
1
1.51
2.88
4.39 1.10 -1.10 1.90 -0.58 -0.002
18 AA 59.36 18 Feb '22 57 41.00
60.00
P
C
0.689
0.599
3
159
0.50
5.20
5.70 40.00
65.00
P
C
0.695
0.594
46
287
0.48
3.45
3.93 1.77 -1.77 3.23 -0.55 -0.002
19 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 47.00
65.00
P
C
0.637
0.594
68
287
1.31
3.45
4.76 1.85 -1.85 3.15 -0.59 -0.002
20 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 45.00
65.00
P
C
0.644
0.594
118
287
1.02
3.45
4.47 1.95 -1.95 3.05 -0.64 -0.002
21 AA 59.36 18 Feb '22 57 49.00
75.00
P
C
0.634
0.600
34
77
1.64
1.28
2.92 48.00
80.00
P
C
0.631
0.606
100
1
1.57
0.90
2.47 0.45 -0.45 4.55 -0.10 -0.002
22 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 3.84 -3.84 11.16 -0.34 -0.002
23 AA 59.36 18 Feb '22 57 49.00
65.00
P
C
0.634
0.594
34
287
1.64
3.30
4.94 48.00
75.00
P
C
0.631
0.600
100
77
1.57
1.39
2.96 1.98 -1.98 8.02 -0.25 -0.002
24 AA 59.36 18 Feb '22 57 45.00
60.00
P
C
0.644
0.599
118
159
0.90
5.20
6.10 44.00
70.00
P
C
0.649
0.597
10
137
0.92
2.22
3.14 2.96 -2.96 7.04 -0.42 -0.002
25 AA 59.36 4 Feb '22 43 53.00
65.00
P
C
0.599
0.592
1
1
1.99
2.53
4.52 50.00
66.00
P
C
0.601
0.593
5
1
1.51
2.59
4.10 0.42 -0.42 2.58 -0.16 -0.002
26 AA 59.36 4 Feb '22 43 53.00
62.00
P
C
0.599
0.592
1
2
1.99
3.50
5.49 50.00
66.00
P
C
0.601
0.593
5
1
1.51
2.59
4.10 1.39 -1.39 2.61 -0.53 -0.003
27 AA 59.36 4 Feb '22 43 53.00
61.00
P
C
0.599
0.590
1
2
1.99
3.85
5.84 50.00
62.00
P
C
0.601
0.592
5
2
1.51
3.90
5.41 0.43 -0.43 2.57 -0.17 -0.003
28 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 44.00
70.00
P
C
0.649
0.597
10
137
0.92
2.22
3.14 3.11 -3.11 6.89 -0.45 -0.003
29 AA 59.36 18 Feb '22 57 49.00
80.00
P
C
0.634
0.606
34
1
1.64
0.78
2.42 48.00
85.00
P
C
0.631
0.614
100
5
1.57
0.56
2.13 0.29 -0.29 4.71 -0.06 -0.003
30 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 48.00
80.00
P
C
0.631
0.606
100
1
1.57
0.90
2.47 4.37 -4.37 15.63 -0.28 -0.004
31 AA 59.36 4 Feb '22 43 53.00
61.00
P
C
0.599
0.590
1
2
1.99
3.85
5.84 50.00
65.00
P
C
0.601
0.592
5
1
1.51
2.88
4.39 1.45 -1.45 2.55 -0.57 -0.004
32 AA 59.36 18 Feb '22 57 46.00
65.00
P
C
0.643
0.594
17
287
1.05
3.30
4.35 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 1.11 -1.11 3.89 -0.29 -0.004
33 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 46.00
70.00
P
C
0.643
0.597
17
137
1.14
2.22
3.36 3.06 -3.06 6.94 -0.44 -0.004
34 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 46.00
65.00
P
C
0.643
0.594
17
287
1.14
3.45
4.59 2.25 -2.25 2.75 -0.82 -0.004
35 AA 59.36 18 Feb '22 57 46.00
70.00
P
C
0.643
0.597
17
137
1.05
2.04
3.09 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 0.68 -0.68 4.32 -0.16 -0.004
36 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 47.00
75.00
P
C
0.637
0.600
68
77
1.31
1.39
2.70 4.14 -4.14 10.86 -0.38 -0.004
37 AA 59.36 18 Feb '22 57 41.00
60.00
P
C
0.689
0.599
3
159
0.50
5.20
5.70 40.00
70.00
P
C
0.695
0.597
46
137
0.48
2.22
2.70 3.00 -3.00 7.00 -0.43 -0.005
38 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 47.00
70.00
P
C
0.637
0.597
68
137
1.31
2.22
3.53 3.08 -3.08 6.92 -0.45 -0.005
39 AA 59.36 4 Feb '22 43 53.00
61.00
P
C
0.599
0.590
1
2
1.99
3.85
5.84 50.00
66.00
P
C
0.601
0.593
5
1
1.51
2.59
4.10 1.74 -1.74 3.26 -0.53 -0.005
40 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 3.18 -3.18 6.82 -0.47 -0.005
41 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 45.00
65.00
P
C
0.644
0.594
118
287
1.02
3.45
4.47 2.37 -2.37 2.63 -0.90 -0.005
42 AA 59.36 18 Feb '22 57 49.00
70.00
P
C
0.634
0.597
34
137
1.64
2.04
3.68 48.00
80.00
P
C
0.631
0.606
100
1
1.57
0.90
2.47 1.21 -1.21 8.79 -0.14 -0.006
43 AA 59.36 18 Feb '22 57 49.00
65.00
P
C
0.634
0.594
34
287
1.64
3.30
4.94 47.00
70.00
P
C
0.637
0.597
68
137
1.31
2.22
3.53 1.41 -1.41 3.59 -0.39 -0.006
44 AA 59.36 18 Feb '22 57 55.00
60.00
P
C
0.607
0.599
158
159
3.45
5.20
8.65 50.00
65.00
P
C
0.617
0.594
112
287
1.99
3.45
5.44 3.21 -3.21 1.79 -1.79 -0.006
45 AA 59.36 18 Feb '22 57 45.00
60.00
P
C
0.644
0.599
118
159
0.90
5.20
6.10 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 3.79 -3.79 11.21 -0.34 -0.006
46 AA 59.36 18 Feb '22 57 44.00
60.00
P
C
0.649
0.599
10
159
0.76
5.20
5.96 43.00
65.00
P
C
0.659
0.594
1
287
0.77
3.45
4.22 1.74 -1.74 3.26 -0.53 -0.006
47 AA 59.36 18 Feb '22 57 49.00
70.00
P
C
0.634
0.597
34
137
1.64
2.04
3.68 47.00
75.00
P
C
0.637
0.600
68
77
1.31
1.39
2.70 0.98 -0.98 4.02 -0.24 -0.006
48 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 44.00
65.00
P
C
0.649
0.594
10
287
0.92
3.45
4.37 2.05 -2.05 2.95 -0.69 -0.007
49 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 3.94 -3.94 11.06 -0.36 -0.007
50 AA 59.36 18 Feb '22 57 42.00
60.00
P
C
0.678
0.599
14
159
0.59
5.20
5.79 41.00
65.00
P
C
0.689
0.594
3
287
0.57
3.45
4.02 1.77 -1.77 3.23 -0.55 -0.007
51 AA 59.36 18 Feb '22 57 46.00
75.00
P
C
0.643
0.600
17
77
1.05
1.28
2.33 45.00
80.00
P
C
0.644
0.606
118
1
1.02
0.90
1.92 0.41 -0.41 4.59 -0.09 -0.007
52 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 46.00
70.00
P
C
0.643
0.597
17
137
1.14
2.22
3.36 3.48 -3.48 6.52 -0.53 -0.007
53 AA 59.36 18 Feb '22 57 46.00
65.00
P
C
0.643
0.594
17
287
1.05
3.30
4.35 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 1.94 -1.94 8.06 -0.24 -0.007
54 AA 59.36 18 Feb '22 57 45.00
65.00
P
C
0.644
0.594
118
287
0.90
3.30
4.20 44.00
70.00
P
C
0.649
0.597
10
137
0.92
2.22
3.14 1.06 -1.06 3.94 -0.27 -0.007
55 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 46.00
75.00
P
C
0.643
0.600
17
77
1.14
1.39
2.53 3.89 -3.89 11.11 -0.35 -0.007
56 AA 59.36 18 Feb '22 57 45.00
70.00
P
C
0.644
0.597
118
137
0.90
2.04
2.94 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 0.63 -0.63 4.37 -0.14 -0.008
57 AA 59.36 18 Feb '22 57 41.00
60.00
P
C
0.689
0.599
3
159
0.50
5.20
5.70 40.00
75.00
P
C
0.695
0.600
46
77
0.48
1.39
1.87 3.83 -3.83 11.17 -0.34 -0.008
58 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 3.60 -3.60 6.40 -0.56 -0.008
59 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 46.00
65.00
P
C
0.643
0.594
17
287
1.14
3.45
4.59 2.02 -2.02 2.98 -0.68 -0.008
60 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 47.00
75.00
P
C
0.637
0.600
68
77
1.31
1.39
2.70 3.91 -3.91 11.09 -0.35 -0.008
61 AA 59.36 18 Feb '22 57 46.00
65.00
P
C
0.643
0.594
17
287
1.05
3.30
4.35 44.00
70.00
P
C
0.649
0.597
10
137
0.92
2.22
3.14 1.21 -1.21 3.79 -0.32 -0.008
62 AA 59.36 18 Feb '22 57 46.00
80.00
P
C
0.643
0.606
17
1
1.05
0.78
1.83 45.00
85.00
P
C
0.644
0.614
118
5
1.02
0.56
1.58 0.25 -0.25 4.75 -0.05 -0.008
63 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 45.00
80.00
P
C
0.644
0.606
118
1
1.02
0.90
1.92 4.33 -4.33 15.67 -0.28 -0.008
64 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 4.01 -4.01 10.99 -0.36 -0.008
65 AA 59.36 18 Feb '22 57 49.00
65.00
P
C
0.634
0.594
34
287
1.64
3.30
4.94 48.00
80.00
P
C
0.631
0.606
100
1
1.57
0.90
2.47 2.47 -2.47 12.53 -0.20 -0.008
66 AA 59.36 18 Feb '22 57 55.00
60.00
P
C
0.607
0.599
158
159
3.45
5.20
8.65 50.00
70.00
P
C
0.617
0.597
112
137
1.99
2.22
4.21 4.44 -4.44 5.56 -0.80 -0.008
67 AA 59.36 18 Feb '22 57 50.00
60.00
P
C
0.617
0.599
112
159
1.87
5.20
7.07 48.00
65.00
P
C
0.631
0.594
100
287
1.57
3.45
5.02 2.05 -2.05 2.95 -0.69 -0.009
68 AA 59.36 18 Feb '22 57 46.00
70.00
P
C
0.643
0.597
17
137
1.05
2.04
3.09 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 0.78 -0.78 4.22 -0.18 -0.009
69 AA 59.36 18 Feb '22 57 47.00
65.00
P
C
0.637
0.594
68
287
1.22
3.30
4.52 46.00
70.00
P
C
0.643
0.597
17
137
1.14
2.22
3.36 1.16 -1.16 3.84 -0.30 -0.009
70 AA 59.36 18 Feb '22 57 44.00
60.00
P
C
0.649
0.599
10
159
0.76
5.20
5.96 43.00
70.00
P
C
0.659
0.597
1
137
0.77
2.22
2.99 2.97 -2.97 7.03 -0.42 -0.009
71 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 45.00
65.00
P
C
0.644
0.594
118
287
1.02
3.45
4.47 2.14 -2.14 2.86 -0.75 -0.009
72 AA 59.36 18 Feb '22 57 49.00
75.00
P
C
0.634
0.600
34
77
1.64
1.28
2.92 47.00
80.00
P
C
0.637
0.606
68
1
1.31
0.90
2.21 0.71 -0.71 4.29 -0.17 -0.009
73 AA 59.36 18 Feb '22 57 49.00
65.00
P
C
0.634
0.594
34
287
1.64
3.30
4.94 47.00
75.00
P
C
0.637
0.600
68
77
1.31
1.39
2.70 2.24 -2.24 7.76 -0.29 -0.009
74 AA 59.36 18 Feb '22 57 41.00
65.00
P
C
0.689
0.594
3
287
0.50
3.30
3.80 40.00
70.00
P
C
0.695
0.597
46
137
0.48
2.22
2.70 1.10 -1.10 3.90 -0.28 -0.009
75 AA 59.36 18 Feb '22 57 47.00
70.00
P
C
0.637
0.597
68
137
1.22
2.04
3.26 46.00
75.00
P
C
0.643
0.600
17
77
1.14
1.39
2.53 0.73 -0.73 4.27 -0.17 -0.009
76 AA 59.36 18 Feb '22 57 47.00
60.00
P
C
0.637
0.599
68
159
1.22
5.20
6.42 44.00
70.00
P
C
0.649
0.597
10
137
0.92
2.22
3.14 3.28 -3.28 6.72 -0.49 -0.009
77 AA 59.36 18 Feb '22 57 49.00
75.00
P
C
0.634
0.600
34
77
1.64
1.28
2.92 48.00
85.00
P
C
0.631
0.614
100
5
1.57
0.56
2.13 0.79 -0.79 9.21 -0.09 -0.009
78 AA 59.36 18 Feb '22 57 48.00
65.00
P
C
0.631
0.594
100
287
1.41
3.30
4.71 47.00
70.00
P
C
0.637
0.597
68
137
1.31
2.22
3.53 1.18 -1.18 3.82 -0.31 -0.009
79 AA 59.36 18 Feb '22 57 42.00
60.00
P
C
0.678
0.599
14
159
0.59
5.20
5.79 41.00
70.00
P
C
0.689
0.597
3
137
0.57
2.22
2.79 3.00 -3.00 7.00 -0.43 -0.009
80 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 44.00
65.00
P
C
0.649
0.594
10
287
0.92
3.45
4.37 2.47 -2.47 2.53 -0.98 -0.009
81 AA 59.36 18 Feb '22 57 47.00
65.00
P
C
0.637
0.594
68
287
1.22
3.30
4.52 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 1.28 -1.28 3.72 -0.34 -0.010
82 AA 59.36 18 Feb '22 57 41.00
70.00
P
C
0.689
0.597
3
137
0.50
2.04
2.54 40.00
75.00
P
C
0.695
0.600
46
77
0.48
1.39
1.87 0.67 -0.67 4.33 -0.15 -0.010
83 AA 59.36 18 Feb '22 57 48.00
70.00
P
C
0.631
0.597
100
137
1.41
2.04
3.45 47.00
75.00
P
C
0.637
0.600
68
77
1.31
1.39
2.70 0.75 -0.75 4.25 -0.18 -0.010
84 AA 59.36 18 Feb '22 57 49.00
80.00
P
C
0.634
0.606
34
1
1.64
0.78
2.42 47.00
85.00
P
C
0.637
0.614
68
5
1.31
0.56
1.87 0.55 -0.55 4.45 -0.12 -0.010
85 AA 59.36 18 Feb '22 57 46.00
70.00
P
C
0.643
0.597
17
137
1.05
2.04
3.09 45.00
80.00
P
C
0.644
0.606
118
1
1.02
0.90
1.92 1.17 -1.17 8.83 -0.13 -0.010
86 AA 59.36 18 Feb '22 57 47.00
70.00
P
C
0.637
0.597
68
137
1.22
2.04
3.26 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 0.85 -0.85 4.15 -0.20 -0.010
87 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 47.00
80.00
P
C
0.637
0.606
68
1
1.31
0.90
2.21 4.63 -4.63 15.37 -0.30 -0.010
88 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 46.00
75.00
P
C
0.643
0.600
17
77
1.14
1.39
2.53 4.31 -4.31 10.69 -0.40 -0.010
89 AA 59.36 18 Feb '22 57 45.00
75.00
P
C
0.644
0.600
118
77
0.90
1.28
2.18 44.00
80.00
P
C
0.649
0.606
10
1
0.92
0.90
1.82 0.36 -0.36 4.64 -0.08 -0.010
90 AA 59.36 18 Feb '22 57 45.00
60.00
P
C
0.644
0.599
118
159
0.90
5.20
6.10 43.00
65.00
P
C
0.659
0.594
1
287
0.77
3.45
4.22 1.88 -1.88 3.12 -0.60 -0.010
91 AA 59.36 18 Feb '22 57 45.00
65.00
P
C
0.644
0.594
118
287
0.90
3.30
4.20 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 1.89 -1.89 8.11 -0.23 -0.010
92 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 46.00
70.00
P
C
0.643
0.597
17
137
1.14
2.22
3.36 3.25 -3.25 6.75 -0.48 -0.011
93 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 48.00
85.00
P
C
0.631
0.614
100
5
1.57
0.56
2.13 4.71 -4.71 20.29 -0.23 -0.011
94 AA 59.36 18 Feb '22 57 49.00
60.00
P
C
0.634
0.599
34
159
1.64
5.20
6.84 45.00
75.00
P
C
0.644
0.600
118
77
1.02
1.39
2.41 4.43 -4.43 10.57 -0.42 -0.011
95 AA 59.36 18 Feb '22 57 46.00
75.00
P
C
0.643
0.600
17
77
1.05
1.28
2.33 44.00
80.00
P
C
0.649
0.606
10
1
0.92
0.90
1.82 0.51 -0.51 4.49 -0.11 -0.011
96 AA 59.36 18 Feb '22 57 46.00
60.00
P
C
0.643
0.599
17
159
1.05
5.20
6.25 43.00
65.00
P
C
0.659
0.594
1
287
0.77
3.45
4.22 2.03 -2.03 2.97 -0.68 -0.011
97 AA 59.36 18 Feb '22 57 50.00
60.00
P
C
0.617
0.599
112
159
1.87
5.20
7.07 48.00
70.00
P
C
0.631
0.597
100
137
1.57
2.22
3.79 3.28 -3.28 6.72 -0.49 -0.011
98 AA 59.36 18 Feb '22 57 46.00
65.00
P
C
0.643
0.594
17
287
1.05
3.30
4.35 44.00
75.00
P
C
0.649
0.600
10
77
0.92
1.39
2.31 2.04 -2.04 7.96 -0.26 -0.011
99 AA 59.36 18 Feb '22 57 45.00
80.00
P
C
0.644
0.606
118
1
0.90
0.78
1.68 44.00
85.00
P
C
0.649
0.614
10
5
0.92
0.56
1.48 0.20 -0.20 4.80 -0.04 -0.012
100 AA 59.36 18 Feb '22 57 48.00
60.00
P
C
0.631
0.599
100
159
1.41
5.20
6.61 45.00
70.00
P
C
0.644
0.597
118
137
1.02
2.22
3.24 3.37 -3.37 6.63 -0.51 -0.012
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.