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

Iron Condor Screener For CCIV 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 February 2, 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 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 9.60 -9.60 10.40 -0.92 0.697
2 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 11.20 -11.20 11.30 -0.99 0.651
3 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 6.50 -6.50 8.50 -0.76 0.627
4 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 10.95 -10.95 9.05 -1.21 0.573
5 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 7.30 -7.30 10.20 -0.72 0.529
6 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 11.25 -11.25 13.75 -0.82 0.524
7 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 9.30 -9.30 8.20 -1.13 0.511
8 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 10.25 -10.25 7.25 -1.41 0.497
9 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 9.65 -9.65 12.85 -0.75 0.487
10 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 4.90 -4.90 7.60 -0.64 0.482
11 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 9.80 -9.80 7.70 -1.27 0.475
12 CCIV 32.14 19 Mar '21 45 20.00
35.00
P
C
2.152
2.486
1,042
4,648
2.90
9.80
12.70 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 3.70 -3.70 6.30 -0.59 0.463
13 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 5.50 -5.50 9.50 -0.58 0.457
14 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 7.05 -7.05 7.95 -0.89 0.451
15 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 6.20 -6.20 6.30 -0.98 0.440
16 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 4.20 -4.20 8.30 -0.51 0.437
17 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 6.55 -6.55 10.95 -0.60 0.416
18 CCIV 32.14 16 Apr '21 73 25.00
35.00
P
C
2.079
2.338
455
4,104
6.60
11.50
18.10 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 6.10 -6.10 6.40 -0.95 0.402
19 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 7.35 -7.35 12.65 -0.58 0.402
20 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 5.25 -5.25 7.25 -0.72 0.379
21 CCIV 32.14 21 May '21 108 17.50
35.00
P
C
1.707
2.033
23
561
2.85
12.10
14.95 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 2.65 -2.65 7.35 -0.36 0.375
22 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 6.35 -6.35 6.15 -1.03 0.375
23 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 3.95 -3.95 6.05 -0.65 0.359
24 CCIV 32.14 19 Mar '21 45 17.50
35.00
P
C
2.039
2.486
585
4,648
1.70
9.80
11.50 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 2.50 -2.50 5.00 -0.50 0.350
25 CCIV 32.14 16 Apr '21 73 22.50
35.00
P
C
2.026
2.338
75
4,104
5.10
11.50
16.60 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 4.60 -4.60 5.40 -0.85 0.350
26 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 15.00
40.00
P
C
1.602
2.068
391
1,578
2.00
12.20
14.20 9.30 -9.30 5.70 -1.63 0.347
27 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 5.55 -5.55 11.95 -0.46 0.331
28 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 15.00
40.00
P
C
1.779
2.385
110
3,022
1.65
11.20
12.85 8.95 -8.95 6.05 -1.48 0.325
29 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 15.00
40.00
P
C
2.002
2.547
1,668
13,924
1.15
8.90
10.05 8.55 -8.55 6.45 -1.33 0.322
30 CCIV 32.14 19 Mar '21 45 15.00
35.00
P
C
2.002
2.486
1,668
4,648
1.00
9.80
10.80 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 1.80 -1.80 3.20 -0.56 0.313
31 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 4.25 -4.25 10.75 -0.40 0.310
32 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 4.55 -4.55 5.45 -0.83 0.303
33 CCIV 32.14 21 May '21 108 17.50
35.00
P
C
1.707
2.033
23
561
2.85
12.10
14.95 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 2.40 -2.40 5.10 -0.47 0.297
34 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 4.60 -4.60 5.40 -0.85 0.295
35 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 17.50
40.00
P
C
2.039
2.547
585
13,924
2.10
8.90
11.00 7.60 -7.60 4.90 -1.55 0.285
36 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 3.25 -3.25 4.25 -0.76 0.283
37 CCIV 32.14 19 Mar '21 45 20.00
35.00
P
C
2.152
2.486
1,042
4,648
2.90
9.80
12.70 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 3.40 -3.40 4.10 -0.83 0.277
38 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 17.50
40.00
P
C
1.831
2.385
182
3,022
2.95
11.20
14.15 7.65 -7.65 4.85 -1.58 0.273
39 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 4.95 -4.95 10.05 -0.49 0.271
40 CCIV 32.14 21 May '21 108 15.00
35.00
P
C
1.602
2.033
391
561
1.70
12.10
13.80 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 1.50 -1.50 6.00 -0.25 0.270
41 CCIV 32.14 19 Mar '21 45 20.00
35.00
P
C
2.152
2.486
1,042
4,648
2.90
9.80
12.70 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 3.75 -3.75 8.75 -0.43 0.253
42 CCIV 32.14 16 Apr '21 73 25.00
35.00
P
C
2.079
2.338
455
4,104
6.60
11.50
18.10 15.00
40.00
P
C
1.779
2.385
110
3,022
1.65
11.20
12.85 5.25 -5.25 4.75 -1.11 0.253
43 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 15.00
40.00
P
C
2.002
2.547
1,668
13,924
1.15
8.90
10.05 5.45 -5.45 4.55 -1.20 0.252
44 CCIV 32.14 16 Apr '21 73 20.00
35.00
P
C
1.926
2.338
110
4,104
3.60
11.50
15.10 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 3.10 -3.10 4.40 -0.70 0.250
45 CCIV 32.14 21 May '21 108 17.50
35.00
P
C
1.707
2.033
23
561
2.85
12.10
14.95 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 2.70 -2.70 9.80 -0.28 0.249
46 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 17.50
40.00
P
C
1.707
2.068
23
1,578
3.60
12.20
15.80 7.70 -7.70 4.80 -1.60 0.241
47 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 15.00
40.00
P
C
1.602
2.068
391
1,578
2.00
12.20
14.20 5.40 -5.40 4.60 -1.17 0.225
48 CCIV 32.14 21 May '21 108 17.50
35.00
P
C
1.707
2.033
23
561
2.85
12.10
14.95 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 1.70 -1.70 3.30 -0.52 0.221
49 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 17.50
40.00
P
C
2.039
2.547
585
13,924
2.10
8.90
11.00 4.50 -4.50 3.00 -1.50 0.215
50 CCIV 32.14 16 Apr '21 73 25.00
35.00
P
C
2.079
2.338
455
4,104
6.60
11.50
18.10 17.50
40.00
P
C
1.831
2.385
182
3,022
2.95
11.20
14.15 3.95 -3.95 3.55 -1.11 0.200
51 CCIV 32.14 16 Apr '21 73 22.50
35.00
P
C
2.026
2.338
75
4,104
5.10
11.50
16.60 15.00
40.00
P
C
1.779
2.385
110
3,022
1.65
11.20
12.85 3.75 -3.75 3.75 -1.00 0.200
52 CCIV 32.14 21 May '21 108 15.00
35.00
P
C
1.602
2.033
391
561
1.70
12.10
13.80 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 1.25 -1.25 3.75 -0.33 0.192
53 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 20.00
40.00
P
C
1.769
2.068
84
1,578
5.20
12.20
17.40 6.10 -6.10 3.90 -1.56 0.180
54 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 20.00
40.00
P
C
1.926
2.385
110
3,022
4.10
11.20
15.30 6.50 -6.50 3.50 -1.86 0.178
55 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 20.00
40.00
P
C
2.152
2.547
1,042
13,924
3.10
8.90
12.00 6.60 -6.60 3.40 -1.94 0.172
56 CCIV 32.14 19 Mar '21 45 17.50
35.00
P
C
2.039
2.486
585
4,648
1.70
9.80
11.50 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 2.20 -2.20 2.80 -0.79 0.164
57 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 22.50
40.00
P
C
1.789
2.068
16
1,578
7.00
12.20
19.20 4.30 -4.30 3.20 -1.34 0.159
58 CCIV 32.14 16 Apr '21 73 17.50
35.00
P
C
1.831
2.338
182
4,104
2.30
11.50
13.80 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 1.80 -1.80 3.20 -0.56 0.155
59 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 22.50
40.00
P
C
2.171
2.547
503
13,924
4.50
8.90
13.40 5.20 -5.20 2.30 -2.26 0.154
60 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 15.00
40.00
P
C
1.602
2.068
391
1,578
2.00
12.20
14.20 3.60 -3.60 3.90 -0.92 0.153
61 CCIV 32.14 16 Apr '21 73 22.50
35.00
P
C
2.026
2.338
75
4,104
5.10
11.50
16.60 17.50
40.00
P
C
1.831
2.385
182
3,022
2.95
11.20
14.15 2.45 -2.45 2.55 -0.96 0.147
62 CCIV 32.14 21 May '21 108 15.00
35.00
P
C
1.602
2.033
391
561
1.70
12.10
13.80 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 1.55 -1.55 8.45 -0.18 0.143
63 CCIV 32.14 19 Mar '21 45 17.50
35.00
P
C
2.039
2.486
585
4,648
1.70
9.80
11.50 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 2.55 -2.55 7.45 -0.34 0.140
64 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 15.00
40.00
P
C
1.602
2.068
391
1,578
2.00
12.20
14.20 2.30 -2.30 2.70 -0.85 0.133
65 CCIV 32.14 19 Mar '21 45 15.00
35.00
P
C
2.002
2.486
1,668
4,648
1.00
9.80
10.80 12.50
40.00
P
C
1.814
2.547
1,579
13,924
0.40
8.90
9.30 1.50 -1.50 3.50 -0.43 0.127
66 CCIV 32.14 19 Mar '21 45 12.50
35.00
P
C
1.814
2.486
1,579
4,648
0.35
9.80
10.15 10.00
40.00
P
C
1.628
2.547
3,773
13,924
0.10
8.90
9.00 1.15 -1.15 3.85 -0.30 0.125
67 CCIV 32.14 21 May '21 108 12.50
35.00
P
C
1.452
2.033
123
561
0.80
12.10
12.90 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 0.60 -0.60 4.40 -0.14 0.120
68 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 17.50
40.00
P
C
1.707
2.068
23
1,578
3.60
12.20
15.80 3.80 -3.80 3.70 -1.03 0.119
69 CCIV 32.14 21 May '21 108 15.00
35.00
P
C
1.602
2.033
391
561
1.70
12.10
13.80 12.50
40.00
P
C
1.452
2.068
123
1,578
1.05
12.20
13.25 0.55 -0.55 4.45 -0.12 0.116
70 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 15.00
40.00
P
C
2.002
2.547
1,668
13,924
1.15
8.90
10.05 3.85 -3.85 3.65 -1.05 0.107
71 CCIV 32.14 16 Apr '21 73 25.00
35.00
P
C
2.079
2.338
455
4,104
6.60
11.50
18.10 20.00
40.00
P
C
1.926
2.385
110
3,022
4.10
11.20
15.30 2.80 -2.80 2.20 -1.27 0.105
72 CCIV 32.14 19 Mar '21 45 15.00
35.00
P
C
2.002
2.486
1,668
4,648
1.00
9.80
10.80 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 1.85 -1.85 5.65 -0.33 0.103
73 CCIV 32.14 16 Apr '21 73 15.00
35.00
P
C
1.779
2.338
110
4,104
1.40
11.50
12.90 12.50
40.00
P
C
1.629
2.385
402
3,022
0.80
11.20
12.00 0.90 -0.90 4.10 -0.22 0.103
74 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 20.00
40.00
P
C
2.152
2.547
1,042
13,924
3.10
8.90
12.00 3.50 -3.50 1.50 -2.33 0.102
75 CCIV 32.14 16 Apr '21 73 20.00
35.00
P
C
1.926
2.338
110
4,104
3.60
11.50
15.10 15.00
40.00
P
C
1.779
2.385
110
3,022
1.65
11.20
12.85 2.25 -2.25 2.75 -0.82 0.100
76 CCIV 32.14 19 Mar '21 45 20.00
35.00
P
C
2.152
2.486
1,042
4,648
2.90
9.80
12.70 15.00
40.00
P
C
2.002
2.547
1,668
13,924
1.15
8.90
10.05 2.65 -2.65 2.35 -1.13 0.088
77 CCIV 32.14 21 May '21 108 30.00
35.00
P
C
1.983
2.033
263
561
11.40
12.10
23.50 25.00
40.00
P
C
1.861
2.068
24
1,578
8.40
12.20
20.60 2.90 -2.90 2.10 -1.38 0.088
78 CCIV 32.14 19 Mar '21 45 25.00
35.00
P
C
2.316
2.486
873
4,648
5.70
9.80
15.50 22.50
40.00
P
C
2.171
2.547
503
13,924
4.50
8.90
13.40 2.10 -2.10 2.90 -0.72 0.083
79 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 22.50
40.00
P
C
2.026
2.385
75
3,022
6.00
11.20
17.20 4.60 -4.60 2.90 -1.59 0.078
80 CCIV 32.14 21 May '21 108 17.50
35.00
P
C
1.707
2.033
23
561
2.85
12.10
14.95 15.00
40.00
P
C
1.602
2.068
391
1,578
2.00
12.20
14.20 0.75 -0.75 4.25 -0.18 0.071
81 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 17.50
40.00
P
C
2.039
2.547
585
13,924
2.10
8.90
11.00 2.90 -2.90 2.10 -1.38 0.070
82 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 20.00
40.00
P
C
1.769
2.068
84
1,578
5.20
12.20
17.40 2.20 -2.20 2.80 -0.79 0.058
83 CCIV 32.14 16 Apr '21 73 22.50
35.00
P
C
2.026
2.338
75
4,104
5.10
11.50
16.60 20.00
40.00
P
C
1.926
2.385
110
3,022
4.10
11.20
15.30 1.30 -1.30 3.70 -0.35 0.052
84 CCIV 32.14 19 Mar '21 45 20.00
35.00
P
C
2.152
2.486
1,042
4,648
2.90
9.80
12.70 17.50
40.00
P
C
2.039
2.547
585
13,924
2.10
8.90
11.00 1.70 -1.70 3.30 -0.52 0.051
85 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 17.50
40.00
P
C
1.707
2.068
23
1,578
3.60
12.20
15.80 2.00 -2.00 3.00 -0.67 0.048
86 CCIV 32.14 16 Apr '21 73 20.00
35.00
P
C
1.926
2.338
110
4,104
3.60
11.50
15.10 17.50
40.00
P
C
1.831
2.385
182
3,022
2.95
11.20
14.15 0.95 -0.95 4.05 -0.23 0.048
87 CCIV 32.14 21 May '21 108 10.00
35.00
P
C
1.376
2.033
523
561
0.30
12.10
12.40 7.50
40.00
P
C
1.298
2.068
114
1,578
0.10
12.20
12.30 0.10 -0.10 4.90 -0.02 0.044
88 CCIV 32.14 21 May '21 108 12.50
35.00
P
C
1.452
2.033
123
561
0.80
12.10
12.90 10.00
40.00
P
C
1.376
2.068
523
1,578
0.35
12.20
12.55 0.35 -0.35 4.65 -0.08 0.042
89 CCIV 32.14 21 May '21 108 25.00
35.00
P
C
1.861
2.033
24
561
7.50
12.10
19.60 22.50
40.00
P
C
1.789
2.068
16
1,578
7.00
12.20
19.20 0.40 -0.40 4.60 -0.09 0.037
90 CCIV 32.14 21 May '21 108 20.00
35.00
P
C
1.769
2.033
84
561
4.40
12.10
16.50 17.50
40.00
P
C
1.707
2.068
23
1,578
3.60
12.20
15.80 0.70 -0.70 4.30 -0.16 0.027
91 CCIV 32.14 16 Apr '21 73 30.00
35.00
P
C
2.152
2.338
347
4,104
10.30
11.50
21.80 25.00
40.00
P
C
2.079
2.385
455
3,022
7.90
11.20
19.10 2.70 -2.70 2.30 -1.17 0.025
92 CCIV 32.14 19 Mar '21 45 30.00
35.00
P
C
2.386
2.486
421
4,648
8.80
9.80
18.60 25.00
40.00
P
C
2.316
2.547
873
13,924
6.00
8.90
14.90 3.70 -3.70 1.30 -2.85 0.009
93 CCIV 32.14 16 Apr '21 73 25.00
35.00
P
C
2.079
2.338
455
4,104
6.60
11.50
18.10 22.50
40.00
P
C
2.026
2.385
75
3,022
6.00
11.20
17.20 0.90 -0.90 4.10 -0.22 0.005
94 CCIV 32.14 16 Apr '21 73 17.50
35.00
P
C
1.831
2.338
182
4,104
2.30
11.50
13.80 15.00
40.00
P
C
1.779
2.385
110
3,022
1.65
11.20
12.85 0.95 -0.95 4.05 -0.23 0.005
95 CCIV 32.14 21 May '21 108 12.50
35.00
P
C
1.452
2.033
123
561
0.80
12.10
12.90 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 0.65 -0.65 6.85 -0.09 -0.007
96 CCIV 32.14 21 May '21 108 22.50
35.00
P
C
1.789
2.033
16
561
5.70
12.10
17.80 20.00
40.00
P
C
1.769
2.068
84
1,578
5.20
12.20
17.40 0.40 -0.40 4.60 -0.09 -0.014
97 CCIV 32.14 19 Mar '21 45 17.50
35.00
P
C
2.039
2.486
585
4,648
1.70
9.80
11.50 15.00
40.00
P
C
2.002
2.547
1,668
13,924
1.15
8.90
10.05 1.45 -1.45 3.55 -0.41 -0.025
98 CCIV 32.14 19 Mar '21 45 22.50
35.00
P
C
2.171
2.486
503
4,648
4.10
9.80
13.90 20.00
40.00
P
C
2.152
2.547
1,042
13,924
3.10
8.90
12.00 1.90 -1.90 3.10 -0.61 -0.043
99 CCIV 32.14 21 May '21 108 10.00
35.00
P
C
1.376
2.033
523
561
0.30
12.10
12.40 5.00
40.00
P
C
1.424
2.068
10
1,578
0.05
12.20
12.25 0.15 -0.15 4.85 -0.03 -0.083
100 CCIV 32.14 19 Mar '21 45 12.50
35.00
P
C
1.814
2.486
1,579
4,648
0.35
9.80
10.15 7.50
40.00
P
C
1.838
2.547
159
13,924
0.05
8.90
8.95 1.20 -1.20 3.80 -0.32 -0.085
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.