Iron Condor Screener for FANG


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 March 28, 2024. 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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	8.35	-8.35	21.65	-0.39	0.011
2	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 235.29	P C	0.237 0.240	56 3	6.40 0.95	7.35	8.75	-8.75	26.54	-0.33	0.011
3	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 230.00	P C	0.243 0.239	9 5	4.70 1.35	6.05	8.15	-8.15	21.85	-0.37	0.010
4	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 235.29	P C	0.243 0.240	9 3	4.70 0.95	5.65	8.55	-8.55	26.74	-0.32	0.009
5	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 230.00	P C	0.249 0.239	9 5	3.40 1.35	4.75	7.95	-7.95	22.05	-0.36	0.009
6	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 230.00	P C	0.246 0.239	14 5	4.00 1.35	5.35	7.95	-7.95	22.05	-0.36	0.009
7	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 230.00	P C	0.236 0.239	8 5	7.40 1.35	8.75	8.45	-8.45	21.55	-0.39	0.009
8	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 230.00	P C	0.257 0.239	10 5	2.40 1.35	3.75	7.80	-7.80	22.20	-0.35	0.009
9	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 235.29	P C	0.249 0.240	9 3	3.40 0.95	4.35	8.35	-8.35	26.94	-0.31	0.009
10	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 235.29	P C	0.246 0.240	14 3	4.00 0.95	4.95	8.35	-8.35	26.94	-0.31	0.009
11	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 235.29	P C	0.236 0.240	8 3	7.40 0.95	8.35	8.85	-8.85	26.44	-0.33	0.008
12	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 235.29	P C	0.257 0.240	10 3	2.40 0.95	3.35	8.20	-8.20	27.09	-0.30	0.008
13	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	9.45	-9.45	20.55	-0.46	0.008
14	FANG	198.17	21 Jun '24	85	195.29 205.29	P C	0.236 0.248	8 227	7.20 6.50	13.70	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	5.95	-5.95	18.76	-0.32	0.008
15	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	190.29 230.00	P C	0.241 0.239	10 5	5.50 1.35	6.85	8.15	-8.15	21.85	-0.37	0.008
16	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 217.82	P C	0.237 0.242	56 7	6.40 3.10	9.50	6.60	-6.60	11.22	-0.59	0.008
17	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	180.29 230.00	P C	0.254 0.239	9 5	2.85 1.35	4.20	7.90	-7.90	22.10	-0.36	0.008
18	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	192.82 235.29	P C	0.237 0.240	56 3	6.40 0.95	7.35	9.85	-9.85	25.44	-0.39	0.008
19	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 225.29	P C	0.237 0.243	56 11	6.40 1.85	8.25	7.85	-7.85	17.44	-0.45	0.008
20	FANG	198.17	21 Jun '24	85	195.29 205.29	P C	0.236 0.248	8 227	7.20 6.50	13.70	192.82 235.29	P C	0.237 0.240	56 3	6.40 0.95	7.35	6.35	-6.35	23.65	-0.27	0.008
21	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	190.29 235.29	P C	0.241 0.240	10 3	5.50 0.95	6.45	8.55	-8.55	26.74	-0.32	0.007
22	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	190.29 230.00	P C	0.241 0.239	10 5	5.50 1.35	6.85	9.25	-9.25	20.75	-0.45	0.007
23	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	180.29 235.29	P C	0.254 0.240	9 3	2.85 0.95	3.80	8.30	-8.30	26.99	-0.31	0.007
24	FANG	198.17	21 Jun '24	85	175.29 200.00	P C	0.263 0.251	10 11	1.90 8.90	10.80	172.82 230.00	P C	0.268 0.239	10 5	1.75 1.35	3.10	7.70	-7.70	22.30	-0.35	0.007
25	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 220.00	P C	0.237 0.243	56 16	6.40 2.65	9.05	7.05	-7.05	12.95	-0.54	0.007
26	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	185.29 230.00	P C	0.246 0.239	14 5	4.00 1.35	5.35	8.85	-8.85	21.15	-0.42	0.007
27	FANG	198.17	21 Jun '24	85	190.29 205.29	P C	0.241 0.248	10 227	5.30 6.50	11.80	187.82 230.00	P C	0.243 0.239	9 5	4.70 1.35	6.05	5.75	-5.75	18.96	-0.30	0.007
28	FANG	198.17	21 Jun '24	85	177.82 200.00	P C	0.257 0.251	10 11	2.25 8.90	11.15	175.29 230.00	P C	0.263 0.239	10 5	2.05 1.35	3.40	7.75	-7.75	22.25	-0.35	0.007
29	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 210.00	P C	0.237 0.244	56 22	6.40 5.10	11.50	4.60	-4.60	5.40	-0.85	0.007
30	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 217.82	P C	0.243 0.242	9 7	4.70 3.10	7.80	6.40	-6.40	11.42	-0.56	0.007
31	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	190.29 235.29	P C	0.241 0.240	10 3	5.50 0.95	6.45	9.65	-9.65	25.64	-0.38	0.007
32	FANG	198.17	21 Jun '24	85	175.29 200.00	P C	0.263 0.251	10 11	1.90 8.90	10.80	172.82 235.29	P C	0.268 0.240	10 3	1.75 0.95	2.70	8.10	-8.10	27.19	-0.30	0.006
33	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	185.29 235.29	P C	0.246 0.240	14 3	4.00 0.95	4.95	9.25	-9.25	26.04	-0.36	0.006
34	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	182.82 230.00	P C	0.249 0.239	9 5	3.40 1.35	4.75	8.55	-8.55	21.45	-0.40	0.006
35	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 215.29	P C	0.237 0.244	56 15	6.40 3.70	10.10	6.00	-6.00	9.29	-0.65	0.006
36	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 225.29	P C	0.243 0.243	9 11	4.70 1.85	6.55	7.65	-7.65	17.64	-0.43	0.006
37	FANG	198.17	21 Jun '24	85	177.82 200.00	P C	0.257 0.251	10 11	2.25 8.90	11.15	175.29 235.29	P C	0.263 0.240	10 3	2.05 0.95	3.00	8.15	-8.15	27.14	-0.30	0.006
38	FANG	198.17	21 Jun '24	85	190.29 205.29	P C	0.241 0.248	10 227	5.30 6.50	11.80	187.82 235.29	P C	0.243 0.240	9 3	4.70 0.95	5.65	6.15	-6.15	23.85	-0.26	0.006
39	FANG	198.17	21 Jun '24	85	185.29 205.29	P C	0.246 0.248	14 227	3.80 6.50	10.30	182.82 230.00	P C	0.249 0.239	9 5	3.40 1.35	4.75	5.55	-5.55	19.16	-0.29	0.006
40	FANG	198.17	21 Jun '24	85	187.82 205.29	P C	0.243 0.248	9 227	4.40 6.50	10.90	185.29 230.00	P C	0.246 0.239	14 5	4.00 1.35	5.35	5.55	-5.55	19.16	-0.29	0.006
41	FANG	198.17	21 Jun '24	85	197.82 205.29	P C	0.233 0.248	11 227	8.30 6.50	14.80	195.29 230.00	P C	0.236 0.239	8 5	7.40 1.35	8.75	6.05	-6.05	18.66	-0.32	0.006
42	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 217.82	P C	0.249 0.242	9 7	3.40 3.10	6.50	6.20	-6.20	11.62	-0.53	0.006
43	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	187.82 230.00	P C	0.243 0.239	9 5	4.70 1.35	6.05	8.95	-8.95	21.05	-0.43	0.006
44	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 217.82	P C	0.246 0.242	14 7	4.00 3.10	7.10	6.20	-6.20	11.62	-0.53	0.006
45	FANG	198.17	21 Jun '24	85	180.29 205.29	P C	0.254 0.248	9 227	2.65 6.50	9.15	177.82 230.00	P C	0.257 0.239	10 5	2.40 1.35	3.75	5.40	-5.40	19.31	-0.28	0.006
46	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 217.82	P C	0.236 0.242	8 7	7.40 3.10	10.50	6.70	-6.70	11.12	-0.60	0.006
47	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 217.82	P C	0.257 0.242	10 7	2.40 3.10	5.50	6.05	-6.05	11.77	-0.51	0.006
48	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 220.00	P C	0.243 0.243	9 16	4.70 2.65	7.35	6.85	-6.85	13.15	-0.52	0.006
49	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	192.82 207.82	P C	0.237 0.245	56 9	6.40 5.80	12.20	3.90	-3.90	3.92	-0.99	0.006
50	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	182.82 235.29	P C	0.249 0.240	9 3	3.40 0.95	4.35	8.95	-8.95	26.34	-0.34	0.006
51	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 210.00	P C	0.243 0.244	9 22	4.70 5.10	9.80	4.40	-4.40	5.60	-0.79	0.005
52	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 225.29	P C	0.249 0.243	9 11	3.40 1.85	5.25	7.45	-7.45	17.84	-0.42	0.005
53	FANG	198.17	21 Jun '24	85	185.29 205.29	P C	0.246 0.248	14 227	3.80 6.50	10.30	182.82 235.29	P C	0.249 0.240	9 3	3.40 0.95	4.35	5.95	-5.95	24.05	-0.25	0.005
54	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 225.29	P C	0.246 0.243	14 11	4.00 1.85	5.85	7.45	-7.45	17.84	-0.42	0.005
55	FANG	198.17	21 Jun '24	85	187.82 205.29	P C	0.243 0.248	9 227	4.40 6.50	10.90	185.29 235.29	P C	0.246 0.240	14 3	4.00 0.95	4.95	5.95	-5.95	24.05	-0.25	0.005
56	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 225.29	P C	0.236 0.243	8 11	7.40 1.85	9.25	7.95	-7.95	17.34	-0.46	0.005
57	FANG	198.17	21 Jun '24	85	197.82 205.29	P C	0.233 0.248	11 227	8.30 6.50	14.80	195.29 235.29	P C	0.236 0.240	8 3	7.40 0.95	8.35	6.45	-6.45	23.55	-0.27	0.005
58	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	187.82 235.29	P C	0.243 0.240	9 3	4.70 0.95	5.65	9.35	-9.35	25.94	-0.36	0.005
59	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 225.29	P C	0.257 0.243	10 11	2.40 1.85	4.25	7.30	-7.30	17.99	-0.41	0.005
60	FANG	198.17	21 Jun '24	85	180.29 205.29	P C	0.254 0.248	9 227	2.65 6.50	9.15	177.82 235.29	P C	0.257 0.240	10 3	2.40 0.95	3.35	5.80	-5.80	24.20	-0.24	0.005
61	FANG	198.17	21 Jun '24	85	195.29 207.82	P C	0.236 0.245	8 9	7.20 5.60	12.80	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	5.05	-5.05	17.13	-0.29	0.005
62	FANG	198.17	21 Jun '24	85	197.82 205.29	P C	0.233 0.248	11 227	8.30 6.50	14.80	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	7.05	-7.05	17.66	-0.40	0.005
63	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	187.82 230.00	P C	0.243 0.239	9 5	4.70 1.35	6.05	10.05	-10.05	19.95	-0.50	0.005
64	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	192.82 217.82	P C	0.237 0.242	56 7	6.40 3.10	9.50	7.70	-7.70	10.12	-0.76	0.005
65	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	180.29 230.00	P C	0.254 0.239	9 5	2.85 1.35	4.20	8.50	-8.50	21.50	-0.40	0.005
66	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 220.00	P C	0.249 0.243	9 16	3.40 2.65	6.05	6.65	-6.65	13.35	-0.50	0.005
67	FANG	198.17	21 Jun '24	85	192.82 205.29	P C	0.237 0.248	56 227	6.10 6.50	12.60	190.29 230.00	P C	0.241 0.239	10 5	5.50 1.35	6.85	5.75	-5.75	18.96	-0.30	0.005
68	FANG	198.17	21 Jun '24	85	195.29 205.29	P C	0.236 0.248	8 227	7.20 6.50	13.70	192.82 217.82	P C	0.237 0.242	56 7	6.40 3.10	9.50	4.20	-4.20	8.33	-0.50	0.005
69	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 215.29	P C	0.243 0.244	9 15	4.70 3.70	8.40	5.80	-5.80	9.49	-0.61	0.005
70	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 220.00	P C	0.246 0.243	14 16	4.00 2.65	6.65	6.65	-6.65	13.35	-0.50	0.005
71	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 220.00	P C	0.236 0.243	8 16	7.40 2.65	10.05	7.15	-7.15	12.85	-0.56	0.005
72	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	190.29 217.82	P C	0.241 0.242	10 7	5.50 3.10	8.60	6.40	-6.40	11.42	-0.56	0.005
73	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 210.00	P C	0.249 0.244	9 22	3.40 5.10	8.50	4.20	-4.20	5.80	-0.72	0.005
74	FANG	198.17	21 Jun '24	85	182.82 205.29	P C	0.249 0.248	9 227	3.20 6.50	9.70	180.29 230.00	P C	0.254 0.239	9 5	2.85 1.35	4.20	5.50	-5.50	19.21	-0.29	0.005
75	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	177.82 230.00	P C	0.257 0.239	10 5	2.40 1.35	3.75	8.35	-8.35	21.65	-0.39	0.005
76	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 220.00	P C	0.257 0.243	10 16	2.40 2.65	5.05	6.50	-6.50	13.50	-0.48	0.005
77	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 210.00	P C	0.246 0.244	14 22	4.00 5.10	9.10	4.20	-4.20	5.80	-0.72	0.005
78	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 210.00	P C	0.236 0.244	8 22	7.40 5.10	12.50	4.70	-4.70	5.30	-0.89	0.005
79	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	180.29 217.82	P C	0.254 0.242	9 7	2.85 3.10	5.95	6.15	-6.15	11.67	-0.53	0.004
80	FANG	198.17	21 Jun '24	85	195.29 215.29	P C	0.236 0.244	8 15	7.20 3.40	10.60	192.82 230.00	P C	0.237 0.239	56 5	6.40 1.35	7.75	2.85	-2.85	11.86	-0.24	0.004
81	FANG	198.17	21 Jun '24	85	180.29 200.00	P C	0.254 0.251	9 11	2.65 8.90	11.55	177.82 210.00	P C	0.257 0.244	10 22	2.40 5.10	7.50	4.05	-4.05	5.95	-0.68	0.004
82	FANG	198.17	21 Jun '24	85	195.29 207.82	P C	0.236 0.245	8 9	7.20 5.60	12.80	192.82 235.29	P C	0.237 0.240	56 3	6.40 0.95	7.35	5.45	-5.45	22.02	-0.25	0.004
83	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	192.82 225.29	P C	0.237 0.243	56 11	6.40 1.85	8.25	8.95	-8.95	16.34	-0.55	0.004
84	FANG	198.17	21 Jun '24	85	197.82 205.29	P C	0.233 0.248	11 227	8.30 6.50	14.80	192.82 235.29	P C	0.237 0.240	56 3	6.40 0.95	7.35	7.45	-7.45	22.55	-0.33	0.004
85	FANG	198.17	21 Jun '24	85	195.29 200.00	P C	0.236 0.251	8 11	7.20 8.90	16.10	187.82 235.29	P C	0.243 0.240	9 3	4.70 0.95	5.65	10.45	-10.45	24.84	-0.42	0.004
86	FANG	198.17	21 Jun '24	85	195.29 205.29	P C	0.236 0.248	8 227	7.20 6.50	13.70	192.82 225.29	P C	0.237 0.243	56 11	6.40 1.85	8.25	5.45	-5.45	14.55	-0.37	0.004
87	FANG	198.17	21 Jun '24	85	192.82 200.00	P C	0.237 0.251	56 11	6.10 8.90	15.00	190.29 225.29	P C	0.241 0.243	10 11	5.50 1.85	7.35	7.65	-7.65	17.64	-0.43	0.004
88	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	180.29 235.29	P C	0.254 0.240	9 3	2.85 0.95	3.80	8.90	-8.90	26.39	-0.34	0.004
89	FANG	198.17	21 Jun '24	85	192.82 205.29	P C	0.237 0.248	56 227	6.10 6.50	12.60	190.29 235.29	P C	0.241 0.240	10 3	5.50 0.95	6.45	6.15	-6.15	23.85	-0.26	0.004
90	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	187.82 207.82	P C	0.243 0.245	9 9	4.70 5.80	10.50	3.70	-3.70	4.12	-0.90	0.004
91	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	190.29 230.00	P C	0.241 0.239	10 5	5.50 1.35	6.85	10.35	-10.35	19.65	-0.53	0.004
92	FANG	198.17	21 Jun '24	85	185.29 200.00	P C	0.246 0.251	14 11	3.80 8.90	12.70	182.82 215.29	P C	0.249 0.244	9 15	3.40 3.70	7.10	5.60	-5.60	9.69	-0.58	0.004
93	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	180.29 225.29	P C	0.254 0.243	9 11	2.85 1.85	4.70	7.40	-7.40	17.89	-0.41	0.004
94	FANG	198.17	21 Jun '24	85	195.29 205.29	P C	0.236 0.248	8 227	7.20 6.50	13.70	190.29 230.00	P C	0.241 0.239	10 5	5.50 1.35	6.85	6.85	-6.85	17.86	-0.38	0.004
95	FANG	198.17	21 Jun '24	85	190.29 200.00	P C	0.241 0.251	10 11	5.30 8.90	14.20	182.82 230.00	P C	0.249 0.239	9 5	3.40 1.35	4.75	9.45	-9.45	20.55	-0.46	0.004
96	FANG	198.17	21 Jun '24	85	187.82 200.00	P C	0.243 0.251	9 11	4.40 8.90	13.30	185.29 215.29	P C	0.246 0.244	14 15	4.00 3.70	7.70	5.60	-5.60	9.69	-0.58	0.004
97	FANG	198.17	21 Jun '24	85	182.82 205.29	P C	0.249 0.248	9 227	3.20 6.50	9.70	180.29 235.29	P C	0.254 0.240	9 3	2.85 0.95	3.80	5.90	-5.90	24.10	-0.24	0.004
98	FANG	198.17	21 Jun '24	85	182.82 200.00	P C	0.249 0.251	9 11	3.20 8.90	12.10	177.82 235.29	P C	0.257 0.240	10 3	2.40 0.95	3.35	8.75	-8.75	26.54	-0.33	0.004
99	FANG	198.17	21 Jun '24	85	175.29 205.29	P C	0.263 0.248	10 227	1.90 6.50	8.40	172.82 230.00	P C	0.268 0.239	10 5	1.75 1.35	3.10	5.30	-5.30	19.41	-0.27	0.004
100	FANG	198.17	21 Jun '24	85	197.82 200.00	P C	0.233 0.251	11 11	8.30 8.90	17.20	195.29 215.29	P C	0.236 0.244	8 15	7.40 3.70	11.10	6.10	-6.10	9.19	-0.66	0.004

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

option strike price option charts iron condor strategies put call spread stock price quote covered calls screener butterfly diagonal calendar spread dividend paying stocks bull put spread options open interest best dividend stocks high open interest options stock quotes history highly volatile stocks stock market terms oi percentage change what is open interest options butterfly spread preferred stock stock growth rate stock market charts

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.