
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

Iron Condor Screener For PBR 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 November 17, 2023. 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	PBR	16.04	29 Dec '23	42	16.00 17.00	P C	0.430 0.246	21 16	0.84 0.18	1.02	15.00 17.50	P C	0.375 0.254	13 1	0.43 0.14	0.57	0.45	-0.45	0.55	-0.82	0.046
2	PBR	16.04	1 Dec '23	14	16.00 16.50	P C	0.520 0.222	425 77	0.60 0.10	0.70	14.50 17.50	P C	0.408 0.300	123 50	0.09 0.04	0.13	0.57	-0.57	0.93	-0.61	0.034
3	PBR	16.04	29 Dec '23	42	16.00 17.00	P C	0.430 0.246	21 16	0.84 0.18	1.02	15.50 17.50	P C	0.393 0.254	66 1	0.64 0.14	0.78	0.24	-0.24	0.26	-0.92	0.028
4	PBR	16.04	29 Dec '23	42	16.00 17.00	P C	0.430 0.246	21 16	0.84 0.18	1.02	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.60	-0.60	0.90	-0.67	0.028
5	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	15.00 17.00	P C	0.375 0.246	13 16	0.43 0.22	0.65	0.46	-0.46	0.54	-0.85	0.028
6	PBR	16.04	29 Dec '23	42	16.00 17.00	P C	0.430 0.246	21 16	0.84 0.18	1.02	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.70	-0.70	1.30	-0.54	0.026
7	PBR	16.04	22 Dec '23	35	15.50 17.00	P C	0.427 0.257	12 72	0.52 0.13	0.65	15.00 17.50	P C	0.416 0.245	45 1	0.41 0.12	0.53	0.12	-0.12	0.38	-0.32	0.023
8	PBR	16.04	1 Dec '23	14	16.00 16.50	P C	0.520 0.222	425 77	0.60 0.10	0.70	15.00 17.50	P C	0.421 0.300	682 50	0.18 0.04	0.22	0.48	-0.48	0.52	-0.92	0.021
9	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	15.00 17.50	P C	0.375 0.254	13 1	0.43 0.14	0.57	0.54	-0.54	0.46	-1.17	0.019
10	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	15.50 17.00	P C	0.393 0.246	66 16	0.64 0.22	0.86	0.25	-0.25	0.25	-1.00	0.010
11	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	14.50 17.00	P C	0.393 0.246	11 16	0.28 0.22	0.50	0.61	-0.61	0.89	-0.69	0.010
12	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	15.00 19.00	P C	0.387 0.272	145 43	0.58 0.07	0.65	0.48	-0.48	0.52	-0.92	0.010
13	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	15.00 18.00	P C	0.387 0.264	145 328	0.58 0.16	0.74	0.57	-0.57	0.43	-1.33	0.010
14	PBR	16.04	29 Dec '23	42	15.50 17.00	P C	0.393 0.246	66 16	0.57 0.18	0.75	15.00 17.50	P C	0.375 0.254	13 1	0.43 0.14	0.57	0.18	-0.18	0.32	-0.56	0.009
15	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	14.00 17.00	P C	0.395 0.246	28 16	0.18 0.22	0.40	0.71	-0.71	1.29	-0.55	0.008
16	PBR	16.04	22 Dec '23	35	15.50 16.50	P C	0.427 0.240	12 186	0.52 0.23	0.75	15.00 17.50	P C	0.416 0.245	45 1	0.41 0.12	0.53	0.22	-0.22	0.78	-0.28	0.006
17	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	15.00 19.00	P C	0.387 0.272	145 43	0.58 0.07	0.65	0.66	-0.66	1.34	-0.49	0.002
18	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	15.50 17.50	P C	0.393 0.254	66 1	0.64 0.14	0.78	0.33	-0.33	0.67	-0.49	0.002
19	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.69	-0.69	0.81	-0.85	0.001
20	PBR	16.04	29 Dec '23	42	16.00 16.50	P C	0.430 0.219	21 202	0.84 0.27	1.11	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.79	-0.79	1.21	-0.65	-0.000
21	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	14.00 19.00	P C	0.401 0.272	1,148 43	0.31 0.07	0.38	0.75	-0.75	1.25	-0.60	-0.004
22	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	14.00 18.00	P C	0.401 0.264	1,148 328	0.31 0.16	0.47	0.84	-0.84	1.16	-0.72	-0.004
23	PBR	16.04	22 Dec '23	35	15.50 16.50	P C	0.427 0.240	12 186	0.52 0.23	0.75	15.00 17.00	P C	0.416 0.257	45 72	0.41 0.20	0.61	0.14	-0.14	0.36	-0.39	-0.006
24	PBR	16.04	29 Dec '23	42	15.50 17.00	P C	0.393 0.246	66 16	0.57 0.18	0.75	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.33	-0.33	0.67	-0.49	-0.009
25	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	15.00 17.00	P C	0.375 0.246	13 16	0.43 0.22	0.65	0.19	-0.19	0.31	-0.61	-0.009
26	PBR	16.04	19 Jan '24	63	16.00 19.00	P C	0.405 0.272	8 43	1.00 0.05	1.05	15.00 20.00	P C	0.387 0.300	145 157	0.58 0.04	0.62	0.43	-0.43	0.57	-0.75	-0.009
27	PBR	16.04	29 Dec '23	42	14.50 17.00	P C	0.393 0.246	11 16	0.24 0.18	0.42	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.10	-0.10	0.40	-0.25	-0.011
28	PBR	16.04	29 Dec '23	42	15.50 17.00	P C	0.393 0.246	66 16	0.57 0.18	0.75	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.43	-0.43	1.07	-0.40	-0.011
29	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	14.00 19.00	P C	0.401 0.272	1,148 43	0.31 0.07	0.38	0.93	-0.93	1.07	-0.87	-0.012
30	PBR	16.04	1 Dec '23	14	16.00 16.50	P C	0.520 0.222	425 77	0.60 0.10	0.70	15.50 17.50	P C	0.454 0.300	19 50	0.38 0.04	0.42	0.28	-0.28	0.72	-0.39	-0.012
31	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	0.92	-0.92	2.08	-0.44	-0.017
32	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	15.00 20.00	P C	0.387 0.300	145 157	0.58 0.04	0.62	0.51	-0.51	1.49	-0.34	-0.017
33	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	13.00 18.00	P C	0.414 0.264	7,165 328	0.14 0.16	0.30	1.01	-1.01	1.99	-0.51	-0.017
34	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	15.00 17.50	P C	0.375 0.254	13 1	0.43 0.14	0.57	0.27	-0.27	0.73	-0.37	-0.018
35	PBR	16.04	19 Jan '24	63	14.00 18.00	P C	0.401 0.264	1,148 328	0.26 0.13	0.39	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	0.18	-0.18	0.82	-0.22	-0.021
36	PBR	16.04	19 Jan '24	63	14.00 17.00	P C	0.401 0.256	1,148 436	0.26 0.31	0.57	13.00 18.00	P C	0.414 0.264	7,165 328	0.14 0.16	0.30	0.27	-0.27	0.73	-0.37	-0.022
37	PBR	16.04	19 Jan '24	63	15.00 18.00	P C	0.387 0.264	145 328	0.54 0.13	0.67	14.00 19.00	P C	0.401 0.272	1,148 43	0.31 0.07	0.38	0.29	-0.29	0.71	-0.41	-0.022
38	PBR	16.04	1 Dec '23	14	16.00 16.50	P C	0.520 0.222	425 77	0.60 0.10	0.70	14.00 17.50	P C	0.464 0.300	7 50	0.05 0.04	0.09	0.61	-0.61	1.39	-0.44	-0.022
39	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	14.00 18.00	P C	0.401 0.264	1,148 328	0.31 0.16	0.47	0.38	-0.38	0.62	-0.61	-0.022
40	PBR	16.04	19 Jan '24	63	16.00 19.00	P C	0.405 0.272	8 43	1.00 0.05	1.05	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.70	-0.70	1.30	-0.54	-0.023
41	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	1.10	-1.10	1.90	-0.58	-0.025
42	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	15.00 20.00	P C	0.387 0.300	145 157	0.58 0.04	0.62	0.69	-0.69	2.31	-0.30	-0.026
43	PBR	16.04	29 Dec '23	42	15.00 17.00	P C	0.375 0.246	13 16	0.36 0.18	0.54	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.12	-0.12	0.38	-0.32	-0.027
44	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	14.50 17.00	P C	0.393 0.246	11 16	0.28 0.22	0.50	0.34	-0.34	0.66	-0.52	-0.027
45	PBR	16.04	29 Dec '23	42	15.00 17.00	P C	0.375 0.246	13 16	0.36 0.18	0.54	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.22	-0.22	0.78	-0.28	-0.028
46	PBR	16.04	22 Dec '23	35	15.50 17.00	P C	0.427 0.257	12 72	0.52 0.13	0.65	12.50 17.50	P C	0.467 0.245	30 1	0.06 0.12	0.18	0.47	-0.47	2.53	-0.19	-0.028
47	PBR	16.04	15 Dec '23	28	16.00 17.00	P C	0.448 0.235	271 4,303	0.76 0.10	0.86	15.00 18.00	P C	0.424 0.288	857 4	0.33 0.05	0.38	0.48	-0.48	0.52	-0.92	-0.029
48	PBR	16.04	29 Dec '23	42	14.50 16.50	P C	0.393 0.219	11 202	0.24 0.27	0.51	14.00 17.00	P C	0.395 0.246	28 16	0.18 0.22	0.40	0.11	-0.11	0.39	-0.28	-0.029
49	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	14.00 17.00	P C	0.395 0.246	28 16	0.18 0.22	0.40	0.44	-0.44	1.06	-0.42	-0.029
50	PBR	16.04	19 Jan '24	63	14.00 17.00	P C	0.401 0.256	1,148 436	0.26 0.31	0.57	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	0.36	-0.36	1.64	-0.22	-0.029
51	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	14.00 19.00	P C	0.401 0.272	1,148 43	0.31 0.07	0.38	0.47	-0.47	1.53	-0.31	-0.030
52	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.78	-0.78	1.22	-0.64	-0.031
53	PBR	16.04	1 Dec '23	14	15.50 16.50	P C	0.454 0.222	19 77	0.32 0.10	0.42	14.50 17.50	P C	0.408 0.300	123 50	0.09 0.04	0.13	0.29	-0.29	0.71	-0.41	-0.032
54	PBR	16.04	15 Dec '23	28	16.00 17.00	P C	0.448 0.235	271 4,303	0.76 0.10	0.86	14.00 18.00	P C	0.428 0.288	712 4	0.12 0.05	0.17	0.69	-0.69	1.31	-0.53	-0.033
55	PBR	16.04	19 Jan '24	63	15.00 18.00	P C	0.387 0.264	145 328	0.54 0.13	0.67	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	0.46	-0.46	1.54	-0.30	-0.035
56	PBR	16.04	19 Jan '24	63	13.00 18.00	P C	0.414 0.264	7,165 328	0.12 0.13	0.25	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.11	-0.11	0.89	-0.12	-0.035
57	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	13.00 18.00	P C	0.414 0.264	7,165 328	0.14 0.16	0.30	0.55	-0.55	1.45	-0.38	-0.035
58	PBR	16.04	19 Jan '24	63	13.00 17.00	P C	0.414 0.256	7,165 436	0.12 0.31	0.43	12.00 18.00	P C	0.441 0.264	72 328	0.07 0.16	0.23	0.20	-0.20	0.80	-0.25	-0.036
59	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.42	-0.42	0.58	-0.72	-0.036
60	PBR	16.04	19 Jan '24	63	16.00 19.00	P C	0.405 0.272	8 43	1.00 0.05	1.05	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.87	-0.87	2.13	-0.41	-0.036
61	PBR	16.04	29 Dec '23	42	14.50 16.50	P C	0.393 0.219	11 202	0.24 0.27	0.51	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.19	-0.19	0.81	-0.23	-0.037
62	PBR	16.04	29 Dec '23	42	15.50 16.50	P C	0.393 0.219	66 202	0.57 0.27	0.84	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.52	-0.52	0.98	-0.53	-0.038
63	PBR	16.04	22 Dec '23	35	15.00 17.00	P C	0.416 0.257	45 72	0.35 0.13	0.48	12.50 17.50	P C	0.467 0.245	30 1	0.06 0.12	0.18	0.30	-0.30	2.20	-0.14	-0.039
64	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.96	-0.96	2.04	-0.47	-0.039
65	PBR	16.04	19 Jan '24	63	14.00 19.00	P C	0.401 0.272	1,148 43	0.26 0.05	0.31	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.13	-0.13	0.87	-0.15	-0.040
66	PBR	16.04	19 Jan '24	63	15.00 19.00	P C	0.387 0.272	145 43	0.54 0.05	0.59	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.24	-0.24	0.76	-0.32	-0.041
67	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	13.00 19.00	P C	0.414 0.272	7,165 43	0.14 0.07	0.21	0.64	-0.64	1.36	-0.47	-0.043
68	PBR	16.04	19 Jan '24	63	13.00 17.00	P C	0.414 0.256	7,165 436	0.12 0.31	0.43	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.29	-0.29	1.71	-0.17	-0.044
69	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.95	-0.95	2.05	-0.46	-0.044
70	PBR	16.04	19 Jan '24	63	16.00 18.00	P C	0.405 0.264	8 328	1.00 0.13	1.13	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.99	-0.99	3.01	-0.33	-0.044
71	PBR	16.04	29 Dec '23	42	15.00 16.50	P C	0.375 0.219	13 202	0.36 0.27	0.63	14.50 17.00	P C	0.393 0.246	11 16	0.28 0.22	0.50	0.13	-0.13	0.37	-0.35	-0.045
72	PBR	16.04	1 Dec '23	14	15.50 16.50	P C	0.454 0.222	19 77	0.32 0.10	0.42	15.00 17.50	P C	0.421 0.300	682 50	0.18 0.04	0.22	0.20	-0.20	0.80	-0.25	-0.045
73	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	12.00 18.00	P C	0.441 0.264	72 328	0.07 0.16	0.23	1.08	-1.08	2.92	-0.37	-0.045
74	PBR	16.04	22 Dec '23	35	15.50 16.50	P C	0.427 0.240	12 186	0.52 0.23	0.75	12.50 17.50	P C	0.467 0.245	30 1	0.06 0.12	0.18	0.57	-0.57	2.43	-0.23	-0.045
75	PBR	16.04	29 Dec '23	42	15.00 16.50	P C	0.375 0.219	13 202	0.36 0.27	0.63	14.00 17.00	P C	0.395 0.246	28 16	0.18 0.22	0.40	0.23	-0.23	0.77	-0.30	-0.047
76	PBR	16.04	19 Jan '24	63	14.00 18.00	P C	0.401 0.264	1,148 328	0.26 0.13	0.39	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.21	-0.21	1.79	-0.12	-0.048
77	PBR	16.04	19 Jan '24	63	14.00 18.00	P C	0.401 0.264	1,148 328	0.26 0.13	0.39	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.25	-0.25	1.75	-0.14	-0.049
78	PBR	16.04	19 Jan '24	63	14.00 17.00	P C	0.401 0.256	1,148 436	0.26 0.31	0.57	12.00 18.00	P C	0.441 0.264	72 328	0.07 0.16	0.23	0.34	-0.34	1.66	-0.20	-0.049
79	PBR	16.04	19 Jan '24	63	15.00 18.00	P C	0.387 0.264	145 328	0.54 0.13	0.67	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.32	-0.32	1.68	-0.19	-0.049
80	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	1.13	-1.13	1.87	-0.60	-0.053
81	PBR	16.04	19 Jan '24	63	16.00 17.00	P C	0.405 0.256	8 436	1.00 0.31	1.31	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	1.17	-1.17	2.83	-0.41	-0.053
82	PBR	16.04	29 Dec '23	42	15.00 16.50	P C	0.375 0.219	13 202	0.36 0.27	0.63	14.50 17.50	P C	0.393 0.254	11 1	0.28 0.14	0.42	0.21	-0.21	0.79	-0.27	-0.053
83	PBR	16.04	19 Jan '24	63	15.00 19.00	P C	0.387 0.272	145 43	0.54 0.05	0.59	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.41	-0.41	1.59	-0.26	-0.054
84	PBR	16.04	19 Jan '24	63	13.00 19.00	P C	0.414 0.272	7,165 43	0.12 0.05	0.17	12.00 20.00	P C	0.441 0.300	72 157	0.07 0.04	0.11	0.06	-0.06	0.94	-0.06	-0.055
85	PBR	16.04	29 Dec '23	42	15.00 16.50	P C	0.375 0.219	13 202	0.36 0.27	0.63	14.00 17.50	P C	0.395 0.254	28 1	0.18 0.14	0.32	0.31	-0.31	0.69	-0.45	-0.055
86	PBR	16.04	22 Dec '23	35	15.00 16.50	P C	0.416 0.240	45 186	0.35 0.23	0.58	12.50 17.50	P C	0.467 0.245	30 1	0.06 0.12	0.18	0.40	-0.40	2.10	-0.19	-0.056
87	PBR	16.04	19 Jan '24	63	14.00 17.00	P C	0.401 0.256	1,148 436	0.26 0.31	0.57	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.39	-0.39	2.61	-0.15	-0.057
88	PBR	16.04	15 Dec '23	28	15.00 17.00	P C	0.424 0.235	857 4,303	0.31 0.10	0.41	14.00 18.00	P C	0.428 0.288	712 4	0.12 0.05	0.17	0.24	-0.24	0.76	-0.32	-0.057
89	PBR	16.04	19 Jan '24	63	14.00 17.00	P C	0.401 0.256	1,148 436	0.26 0.31	0.57	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.43	-0.43	1.57	-0.27	-0.057
90	PBR	16.04	22 Dec '23	35	15.50 16.50	P C	0.427 0.240	12 186	0.52 0.23	0.75	12.50 17.00	P C	0.467 0.257	30 72	0.06 0.20	0.26	0.49	-0.49	2.51	-0.20	-0.057
91	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	14.00 20.00	P C	0.401 0.300	1,148 157	0.31 0.04	0.35	0.50	-0.50	2.50	-0.20	-0.057
92	PBR	16.04	19 Jan '24	63	16.00 20.00	P C	0.405 0.300	8 157	1.00 0.03	1.03	15.00 22.00	P C	0.387 0.378	145 100	0.58 0.04	0.62	0.41	-0.41	1.59	-0.26	-0.061
93	PBR	16.04	19 Jan '24	63	12.00 18.00	P C	0.441 0.264	72 328	0.05 0.13	0.18	11.00 19.00	P C	0.495 0.272	1 43	0.04 0.07	0.11	0.07	-0.07	0.93	-0.08	-0.062
94	PBR	16.04	19 Jan '24	63	15.00 18.00	P C	0.387 0.264	145 328	0.54 0.13	0.67	13.00 20.00	P C	0.414 0.300	7,165 157	0.14 0.04	0.18	0.49	-0.49	1.51	-0.32	-0.062
95	PBR	16.04	19 Jan '24	63	15.00 18.00	P C	0.387 0.264	145 328	0.54 0.13	0.67	12.00 19.00	P C	0.441 0.272	72 43	0.07 0.07	0.14	0.53	-0.53	2.47	-0.21	-0.062
96	PBR	16.04	19 Jan '24	63	12.00 17.00	P C	0.441 0.256	72 436	0.05 0.31	0.36	11.00 18.00	P C	0.495 0.264	1 328	0.04 0.16	0.20	0.16	-0.16	0.84	-0.19	-0.062
97	PBR	16.04	19 Jan '24	63	13.00 18.00	P C	0.414 0.264	7,165 328	0.12 0.13	0.25	12.00 20.00	P C	0.441 0.300	72 157	0.07 0.04	0.11	0.14	-0.14	1.86	-0.08	-0.063
98	PBR	16.04	19 Jan '24	63	15.00 17.00	P C	0.387 0.256	145 436	0.54 0.31	0.85	12.00 18.00	P C	0.441 0.264	72 328	0.07 0.16	0.23	0.62	-0.62	2.38	-0.26	-0.063
99	PBR	16.04	19 Jan '24	63	16.00 19.00	P C	0.405 0.272	8 43	1.00 0.05	1.05	12.00 20.00	P C	0.441 0.300	72 157	0.07 0.04	0.11	0.94	-0.94	3.06	-0.31	-0.064
100	PBR	16.04	1 Dec '23	14	15.00 16.50	P C	0.421 0.222	682 77	0.14 0.10	0.24	14.50 17.50	P C	0.408 0.300	123 50	0.09 0.04	0.13	0.11	-0.11	0.89	-0.12	-0.065

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

Go to the old report

Data Provided by HistoricalOptionData.com

samsung stock ticker puts and calls high growth investment covered call screener stock trading tutorial look up stock symbols options trading basics what is open interest stocks risks the most volatile stocks volatility quotes samsung stock ticker stock probability calculator butterfly option spread implied volatility trading options tutorial what are growth stocks options basics online stock calculator butterfly diagonal option strategy

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.