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

Pointed 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 January 13, 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
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 BKKT 2.05 10 Feb '23 28 2.50 P
C
2.214
1.857
5
527
0.64
0.21
0.85 2.00
3.00
P
C
1.667
1.847
11
13
0.40
0.22
0.62 0.23 -0.23 0.27 -0.85 0.557
2 NEGG 2.07 17 Feb '23 35 2.00 P
C
2.167
2.504
130
979
0.35
0.50
0.85 1.50
3.00
P
C
1.698
2.599
830
937
0.20
0.59
0.79 0.06 -0.06 0.94 -0.06 0.374
3 BBBY 3.66 3 Mar '23 49 4.00 P
C
4.324
2.622
184
204
2.21
1.10
3.31 3.00
4.50
P
C
3.979
2.674
84
29
1.61
1.20
2.81 0.50 -0.50 0.50 -1.00 0.294
4 BBBY 3.66 10 Feb '23 28 4.00 P
C
4.583
3.076
192
238
1.91
0.89
2.80 3.00
4.50
P
C
4.230
3.156
249
226
1.30
1.04
2.34 0.46 -0.46 0.54 -0.85 0.273
5 HIVE 3.13 17 Feb '23 35 4.00 P
C
1.632
1.588
130
225
1.10
0.30
1.40 3.00
5.00
P
C
1.447
1.506
291
46
0.60
0.20
0.80 0.60 -0.60 0.40 -1.50 0.268
6 BBBY 3.66 3 Mar '23 49 4.00 P
C
4.324
2.622
184
204
2.21
1.10
3.31 3.50
4.50
P
C
4.028
2.674
127
29
2.23
1.20
3.43 (0.12) 0.12 0.62 0.19 0.244
7 FUBO 2.19 24 Feb '23 42 2.50 P
C
1.532
1.325
8
701
0.53
0.21
0.74 2.00
3.00
P
C
1.272
1.353
12
228
0.30
0.18
0.48 0.26 -0.26 0.24 -1.08 0.232
8 CVNA 7.02 24 Feb '23 42 7.50 P
C
2.413
2.220
111
42
2.41
1.76
4.17 7.00
8.00
P
C
2.249
2.170
85
56
2.10
1.81
3.91 0.26 -0.26 0.24 -1.08 0.214
9 UVXY 5.38 24 Feb '23 42 5.50 P
C
0.983
0.992
66
158
0.70
0.62
1.32 4.50
6.00
P
C
0.795
1.005
1,014
390
0.22
0.55
0.77 0.55 -0.55 0.45 -1.22 0.175
10 BBBY 3.66 24 Feb '23 42 3.50 P
C
4.083
2.802
55
109
1.63
1.13
2.76 3.00
4.00
P
C
4.122
2.596
77
647
1.50
1.27
2.77 (0.01) 0.01 0.51 0.02 0.167
11 MARA 7.68 10 Feb '23 28 7.50 P
C
1.684
1.510
92
457
1.21
1.28
2.49 7.00
8.50
P
C
1.647
1.381
376
92
1.21
1.00
2.21 0.28 -0.28 0.72 -0.39 0.166
12 CVNA 7.02 3 Mar '23 49 7.50 P
C
2.442
2.116
210
3
2.55
1.83
4.38 7.00
8.00
P
C
2.278
2.118
265
38
2.30
1.98
4.28 0.10 -0.10 0.40 -0.25 0.162
13 BBAI 2.39 17 Mar '23 63 2.00 P
C
2.388
1.547
1
1
0.40
0.60
1.00 1.50
2.50
P
C
2.527
1.253
54
14
0.50
0.70
1.20 (0.20) 0.20 0.70 0.29 0.155
14 ARDX 3.16 17 Feb '23 35 3.50 P
C
1.127
1.034
1
613
0.55
0.20
0.75 3.00
4.00
P
C
1.017
0.997
93
12
0.45
0.20
0.65 0.10 -0.10 0.40 -0.25 0.147
15 LCID 8.15 10 Feb '23 28 8.50 P
C
1.021
0.707
12
45
0.93
0.44
1.37 8.00
9.00
P
C
0.869
0.721
16
39
0.77
0.37
1.14 0.23 -0.23 0.27 -0.85 0.137
16 BBBY 3.66 10 Feb '23 28 4.00 P
C
4.583
3.076
192
238
1.91
0.89
2.80 3.50
4.50
P
C
4.373
3.156
393
226
1.59
1.04
2.63 0.17 -0.17 0.33 -0.52 0.129
17 MARA 7.68 10 Feb '23 28 8.00 P
C
1.601
1.551
300
833
1.49
0.95
2.44 7.00
8.50
P
C
1.647
1.381
376
92
1.21
1.00
2.21 0.23 -0.23 0.77 -0.30 0.124
18 HUYA 5.37 17 Feb '23 35 5.00 P
C
0.969
1.096
22
51
0.40
0.80
1.20 4.00
6.00
P
C
0.987
0.955
51
169
0.15
0.45
0.60 0.60 -0.60 0.40 -1.50 0.124
19 AMC 5.06 3 Feb '23 21 5.50 P
C
2.238
1.201
5
352
1.19
0.38
1.57 4.50
6.00
P
C
1.925
1.390
298
454
0.64
0.36
1.00 0.57 -0.57 0.43 -1.33 0.124
20 TSLL 6.10 17 Mar '23 63 6.00 P
C
1.110
1.031
21
96
0.90
0.85
1.75 5.00
7.00
P
C
1.079
0.942
12
98
0.60
0.75
1.35 0.40 -0.40 0.60 -0.67 0.120
21 VXX 12.03 10 Feb '23 28 12.50 P
C
0.709
0.661
247
54
1.07
0.65
1.72 11.50
13.00
P
C
0.567
0.685
213
333
0.63
0.71
1.34 0.38 -0.38 0.62 -0.61 0.117
22 JMIA 4.02 10 Feb '23 28 4.00 P
C
0.849
0.949
10
220
0.33
0.37
0.70 3.50
4.50
P
C
0.818
0.864
300
10
0.20
0.22
0.42 0.28 -0.28 0.22 -1.27 0.117
23 TSLL 6.10 17 Mar '23 63 6.00 P
C
1.110
1.031
21
96
0.90
0.85
1.75 5.00
8.00
P
C
1.079
0.950
12
20
0.60
0.50
1.10 0.65 -0.65 1.35 -0.48 0.113
24 BBBY 3.66 10 Feb '23 28 3.50 P
C
4.373
3.040
393
104
1.52
1.14
2.66 3.00
4.00
P
C
4.230
3.076
249
238
1.30
1.17
2.47 0.19 -0.19 0.31 -0.61 0.108
25 MP 29.53 17 Feb '23 35 25.00 P
C
0.586
0.666
15
10
0.45
5.00
5.45 22.50
35.00
P
C
0.642
0.512
94
55
0.25
0.40
0.65 4.80 -4.80 5.20 -0.92 0.098
26 UPST 16.99 3 Feb '23 21 17.00 P
C
1.105
1.010
4
67
1.67
1.50
3.17 16.50
17.50
P
C
1.054
0.963
31
230
1.62
1.39
3.01 0.16 -0.16 0.34 -0.47 0.097
27 HIVE 3.13 17 Feb '23 35 4.00 P
C
1.632
1.588
130
225
1.10
0.30
1.40 2.00
5.00
P
C
1.620
1.506
30
46
0.15
0.20
0.35 1.05 -1.05 0.95 -1.11 0.095
28 HUYA 5.37 17 Feb '23 35 5.00 P
C
0.969
1.096
22
51
0.40
0.80
1.20 4.00
7.00
P
C
0.987
0.989
51
94
0.15
0.30
0.45 0.75 -0.75 1.25 -0.60 0.089
29 CVNA 7.02 3 Mar '23 49 7.50 P
C
2.442
2.116
210
3
2.55
1.83
4.38 6.50
8.00
P
C
2.353
2.118
3
38
2.10
1.98
4.08 0.30 -0.30 0.70 -0.43 0.088
30 MARA 7.68 10 Feb '23 28 8.00 P
C
1.601
1.551
300
833
1.49
0.95
2.44 7.50
8.50
P
C
1.684
1.381
92
92
1.33
1.00
2.33 0.11 -0.11 0.39 -0.28 0.087
31 LCID 8.15 10 Feb '23 28 8.50 P
C
1.021
0.707
12
45
0.93
0.44
1.37 7.50
9.00
P
C
0.921
0.721
125
39
0.52
0.37
0.89 0.48 -0.48 0.52 -0.92 0.086
32 VXX 12.03 10 Feb '23 28 12.00 P
C
0.638
0.674
1,485
72
0.71
0.83
1.54 11.50
12.50
P
C
0.567
0.661
213
54
0.63
0.84
1.47 0.07 -0.07 0.43 -0.16 0.085
33 CVNA 7.02 24 Feb '23 42 7.50 P
C
2.413
2.220
111
42
2.41
1.76
4.17 6.50
8.00
P
C
2.378
2.170
2
56
2.00
1.81
3.81 0.36 -0.36 0.64 -0.56 0.085
34 BITO 12.38 10 Feb '23 28 12.50 P
C
0.649
0.493
4
14
0.67
0.51
1.18 12.00
13.00
P
C
0.562
0.496
82
58
0.66
0.57
1.23 (0.05) 0.05 0.55 0.09 0.083
35 NVTA 2.50 17 Feb '23 35 2.50 P
C
1.174
1.204
116
169
0.35
0.30
0.65 2.00
3.00
P
C
1.207
1.088
11
55
0.20
0.20
0.40 0.25 -0.25 0.25 -1.00 0.083
36 CVNA 7.02 3 Feb '23 21 7.00 P
C
2.357
2.201
122
49
1.50
1.38
2.88 6.50
7.50
P
C
2.288
2.188
39
130
1.31
1.35
2.66 0.22 -0.22 0.28 -0.79 0.083
37 UVXY 5.38 24 Feb '23 42 5.50 P
C
0.983
0.992
66
158
0.70
0.62
1.32 5.00
6.00
P
C
0.891
1.005
165
390
0.47
0.55
1.02 0.30 -0.30 0.20 -1.50 0.079
38 VXX 12.03 3 Feb '23 21 12.50 P
C
0.669
0.632
259
191
0.93
0.42
1.35 11.50
13.00
P
C
0.551
0.672
311
175
0.50
0.43
0.93 0.42 -0.42 0.58 -0.72 0.078
39 ARDX 3.16 24 Feb '23 42 3.00 P
C
1.052
1.184
20
12
0.25
0.45
0.70 2.50
3.50
P
C
1.110
1.049
20
7
0.30
0.45
0.75 (0.05) 0.05 0.55 0.09 0.077
40 BOIL 10.74 24 Feb '23 42 11.00 P
C
1.811
1.849
4
114
2.65
2.40
5.05 10.00
11.50
P
C
1.815
1.768
2
28
2.25
2.45
4.70 0.35 -0.35 0.65 -0.54 0.077
41 RIOT 6.02 3 Feb '23 21 6.00 P
C
1.266
1.186
191
527
0.63
0.65
1.28 5.50
6.50
P
C
1.179
1.197
88
307
0.45
0.59
1.04 0.24 -0.24 0.26 -0.92 0.076
42 QS 8.30 10 Feb '23 28 8.00 P
C
0.927
0.783
2
41
0.57
0.73
1.30 7.50
8.50
P
C
0.842
0.793
2
25
0.52
0.77
1.29 0.01 -0.01 0.49 -0.02 0.075
43 UPST 16.99 3 Feb '23 21 17.00 P
C
1.105
1.010
4
67
1.67
1.50
3.17 16.00
17.50
P
C
1.077
0.963
30
230
1.35
1.39
2.74 0.43 -0.43 0.57 -0.75 0.074
44 HOOD 9.32 3 Feb '23 21 9.50 P
C
0.641
0.561
10
158
0.57
0.40
0.97 9.00
10.00
P
C
0.576
0.551
27
161
0.38
0.25
0.63 0.34 -0.34 0.16 -2.13 0.074
45 BITO 12.38 24 Feb '23 42 12.50 P
C
0.585
0.557
31
142
0.82
0.74
1.56 12.00
13.00
P
C
0.590
0.478
6
2,820
0.85
0.61
1.46 0.10 -0.10 0.40 -0.25 0.073
46 CVNA 7.02 3 Feb '23 21 7.00 P
C
2.357
2.201
122
49
1.50
1.38
2.88 6.50
8.00
P
C
2.288
2.200
39
2,167
1.31
1.21
2.52 0.36 -0.36 0.64 -0.56 0.071
47 UNG 11.03 3 Feb '23 21 11.00 P
C
0.985
1.041
357
219
0.95
0.98
1.93 10.50
12.00
P
C
0.967
0.989
4
52
0.88
0.72
1.60 0.33 -0.33 0.67 -0.49 0.070
48 LABU 8.23 3 Feb '23 21 8.00 P
C
0.988
1.025
31
1,280
0.62
0.88
1.50 7.50
8.50
P
C
0.985
0.960
97
343
0.44
0.68
1.12 0.38 -0.38 0.12 -3.17 0.068
49 QS 8.30 24 Feb '23 42 8.50 P
C
0.910
0.883
6
5
1.09
0.84
1.93 8.00
9.00
P
C
0.855
0.871
3
162
0.91
0.74
1.65 0.28 -0.28 0.22 -1.27 0.067
50 HOOD 9.32 24 Feb '23 42 9.00 P
C
0.714
0.698
9
31
0.64
0.99
1.63 8.50
10.00
P
C
0.698
0.648
8
536
0.59
0.61
1.20 0.43 -0.43 0.57 -0.75 0.066
51 GRPN 8.57 17 Feb '23 35 8.00 P
C
0.799
0.795
12
7
0.50
1.00
1.50 7.00
9.00
P
C
0.840
0.687
3
31
0.35
0.65
1.00 0.50 -0.50 0.50 -1.00 0.066
52 UNG 11.03 3 Feb '23 21 11.00 P
C
0.985
1.041
357
219
0.95
0.98
1.93 10.50
11.50
P
C
0.967
0.993
4
163
0.88
0.92
1.80 0.13 -0.13 0.37 -0.35 0.066
53 HOOD 9.32 24 Feb '23 42 9.00 P
C
0.714
0.698
9
31
0.64
0.99
1.63 8.50
9.50
P
C
0.698
0.649
8
14
0.59
0.84
1.43 0.20 -0.20 0.30 -0.67 0.066
54 DOCN 27.69 17 Feb '23 35 25.00 P
C
0.785
0.812
38
2
1.35
4.10
5.45 22.50
35.00
P
C
0.800
0.732
13
52
0.70
0.60
1.30 4.15 -4.15 5.85 -0.71 0.065
55 UPST 16.99 24 Feb '23 42 17.00 P
C
1.275
1.227
1
20
2.84
2.54
5.38 16.00
17.50
P
C
1.302
1.135
66
10
2.43
2.48
4.91 0.47 -0.47 0.53 -0.89 0.064
56 DUK 104.98 17 Feb '23 35 100.00 P
C
0.229
0.245
61
5
1.00
5.90
6.90 97.50
110.00
P
C
0.243
0.167
24
265
0.70
0.60
1.30 5.60 -5.60 4.40 -1.27 0.064
57 TLRY 3.17 3 Mar '23 49 3.50 P
C
0.945
0.797
1
33
0.51
0.21
0.72 3.00
4.00
P
C
0.869
0.809
47
405
0.38
0.18
0.56 0.16 -0.16 0.34 -0.47 0.064
58 AMC 5.06 3 Feb '23 21 5.00 P
C
2.014
1.176
235
491
0.82
0.59
1.41 4.50
5.50
P
C
1.925
1.201
298
352
0.64
0.45
1.09 0.32 -0.32 0.18 -1.78 0.064
59 UVXY 5.38 3 Feb '23 21 5.50 P
C
0.959
0.938
2,331
591
0.54
0.41
0.95 5.00
6.00
P
C
0.811
1.024
1,488
4,765
0.25
0.33
0.58 0.37 -0.37 0.13 -2.85 0.062
60 UPST 16.99 10 Feb '23 28 17.00 P
C
1.127
0.944
19
54
1.96
1.72
3.68 16.00
17.50
P
C
1.056
0.954
7
287
1.50
1.61
3.11 0.57 -0.57 0.43 -1.33 0.062
61 FSR 7.27 3 Feb '23 21 7.00 P
C
0.807
0.798
657
6
0.39
0.59
0.98 6.50
7.50
P
C
0.840
0.703
14
15
0.28
0.42
0.70 0.28 -0.28 0.22 -1.27 0.062
62 VXX 12.03 10 Feb '23 28 12.00 P
C
0.638
0.674
1,485
72
0.71
0.83
1.54 11.50
13.00
P
C
0.567
0.685
213
333
0.63
0.71
1.34 0.20 -0.20 0.80 -0.25 0.060
63 GRPN 8.57 17 Feb '23 35 8.00 P
C
0.799
0.795
12
7
0.50
1.00
1.50 7.00
10.00
P
C
0.840
0.693
3
8
0.35
0.30
0.65 0.85 -0.85 1.15 -0.74 0.060
64 LABU 8.23 3 Feb '23 21 8.00 P
C
0.988
1.025
31
1,280
0.62
0.88
1.50 7.50
9.00
P
C
0.985
0.968
97
169
0.44
0.50
0.94 0.56 -0.56 0.44 -1.27 0.060
65 HOOD 9.32 24 Feb '23 42 9.50 P
C
0.756
0.649
63
14
0.84
0.69
1.53 8.50
10.00
P
C
0.698
0.648
8
536
0.59
0.61
1.20 0.33 -0.33 0.67 -0.49 0.059
66 GFS 59.14 17 Feb '23 35 55.00 P
C
0.522
0.518
10
15
1.85
6.00
7.85 50.00
65.00
P
C
0.528
0.452
29
18
0.80
1.40
2.20 5.65 -5.65 4.35 -1.30 0.059
67 FSR 7.27 3 Feb '23 21 7.00 P
C
0.807
0.798
657
6
0.39
0.59
0.98 6.50
8.00
P
C
0.840
0.706
14
104
0.28
0.25
0.53 0.45 -0.45 0.55 -0.82 0.059
68 RDFN 6.15 17 Feb '23 35 6.00 P
C
1.022
1.066
54
47
0.65
0.85
1.50 5.50
8.00
P
C
1.095
0.935
145
26
0.55
0.25
0.80 0.70 -0.70 1.30 -0.54 0.059
69 FCEL 3.24 21 Apr '23 98 3.00 P
C
0.806
0.872
1
42
0.38
0.66
1.04 2.50
3.50
P
C
0.830
0.790
31
205
0.22
0.46
0.68 0.36 -0.36 0.14 -2.57 0.058
70 RIOT 6.02 3 Mar '23 49 6.00 P
C
1.138
1.191
303
68
0.93
0.94
1.87 5.50
6.50
P
C
1.149
1.123
182
65
0.88
0.86
1.74 0.13 -0.13 0.37 -0.35 0.056
71 BOIL 10.74 24 Feb '23 42 10.50 P
C
1.855
1.784
8
7
2.35
2.55
4.90 10.00
11.50
P
C
1.815
1.768
2
28
2.25
2.45
4.70 0.20 -0.20 0.80 -0.25 0.056
72 FRO 14.12 17 Feb '23 35 14.00 P
C
0.569
0.534
6
19
0.80
0.80
1.60 13.00
15.00
P
C
0.557
0.489
40
23
0.50
0.60
1.10 0.50 -0.50 0.50 -1.00 0.056
73 WTI 6.01 17 Feb '23 35 6.00 P
C
0.684
0.735
2
481
0.40
0.50
0.90 5.00
7.00
P
C
0.678
0.685
301
120
0.15
0.20
0.35 0.55 -0.55 0.45 -1.22 0.056
74 LABD 14.21 10 Feb '23 28 14.50 P
C
0.982
1.082
19
37
1.60
1.35
2.95 14.00
15.00
P
C
0.910
1.099
5
3
1.45
1.45
2.90 0.05 -0.05 0.45 -0.11 0.055
75 BITO 12.38 24 Feb '23 42 12.50 P
C
0.585
0.557
31
142
0.82
0.74
1.56 11.50
13.00
P
C
0.608
0.478
49
2,820
0.62
0.61
1.23 0.33 -0.33 0.67 -0.49 0.055
76 CCL 10.51 3 Mar '23 49 10.50 P
C
0.567
0.621
3
17
0.82
0.87
1.69 10.00
11.50
P
C
0.581
0.552
2
6
0.66
0.53
1.19 0.50 -0.50 0.50 -1.00 0.055
77 BMBL 23.08 17 Feb '23 35 22.50 P
C
0.633
0.673
523
104
1.45
2.15
3.60 20.00
30.00
P
C
0.673
0.578
29
354
0.70
0.25
0.95 2.65 -2.65 4.85 -0.55 0.054
78 SPCE 5.19 24 Feb '23 42 5.50 P
C
1.074
1.091
7
141
0.86
0.55
1.41 5.00
6.00
P
C
1.061
1.049
62
85
0.69
0.52
1.21 0.20 -0.20 0.30 -0.67 0.054
79 UPST 16.99 10 Feb '23 28 17.00 P
C
1.127
0.944
19
54
1.96
1.72
3.68 16.50
17.50
P
C
1.065
0.954
3
287
1.77
1.61
3.38 0.30 -0.30 0.20 -1.50 0.053
80 RIOT 6.02 3 Feb '23 21 6.00 P
C
1.266
1.186
191
527
0.63
0.65
1.28 5.50
7.00
P
C
1.179
1.220
88
772
0.45
0.37
0.82 0.46 -0.46 0.54 -0.85 0.053
81 ZI 26.01 17 Feb '23 35 25.00 P
C
0.675
0.710
15
13
1.60
2.65
4.25 22.50
35.00
P
C
0.715
0.617
4
8
0.90
0.20
1.10 3.15 -3.15 6.85 -0.46 0.053
82 BCRX 10.16 17 Mar '23 63 10.00 P
C
0.530
0.547
152
375
0.75
0.95
1.70 9.00
12.00
P
C
0.450
0.575
108
86
0.45
0.40
0.85 0.85 -0.85 1.15 -0.74 0.052
83 FVRR 33.24 17 Feb '23 35 30.00 P
C
0.739
0.770
43
7
1.45
4.80
6.25 25.00
40.00
P
C
0.778
0.680
7
48
0.45
0.90
1.35 4.90 -4.90 5.10 -0.96 0.052
84 OTLY 2.52 17 Mar '23 63 3.00 P
C
0.926
0.929
15
9
0.65
0.20
0.85 2.50
3.50
P
C
0.874
0.929
33
15
0.45
0.15
0.60 0.25 -0.25 0.25 -1.00 0.052
85 MP 29.53 17 Feb '23 35 25.00 P
C
0.586
0.666
15
10
0.45
5.00
5.45 22.50
30.00
P
C
0.642
0.559
94
191
0.25
1.85
2.10 3.35 -3.35 1.65 -2.03 0.051
86 FCEL 3.24 21 Apr '23 98 3.00 P
C
0.806
0.872
1
42
0.38
0.66
1.04 2.50
4.00
P
C
0.830
0.798
31
46
0.22
0.30
0.52 0.52 -0.52 0.48 -1.08 0.050
87 DOCN 27.69 17 Feb '23 35 25.00 P
C
0.785
0.812
38
2
1.35
4.10
5.45 22.50
30.00
P
C
0.800
0.746
13
101
0.70
1.70
2.40 3.05 -3.05 1.95 -1.56 0.050
88 LYFT 14.49 10 Feb '23 28 14.50 P
C
0.862
0.897
1
2
1.26
1.18
2.44 14.00
15.00
P
C
0.855
0.854
8
34
1.15
1.20
2.35 0.09 -0.09 0.41 -0.22 0.050
89 NKLA 2.55 24 Feb '23 42 2.50 P
C
1.769
0.862
10
19
0.44
0.31
0.75 2.00
3.00
P
C
1.646
0.937
5
4
0.28
0.20
0.48 0.27 -0.27 0.23 -1.17 0.048
90 RIOT 6.02 3 Mar '23 49 6.00 P
C
1.138
1.191
303
68
0.93
0.94
1.87 5.50
7.00
P
C
1.149
1.132
182
10
0.88
0.71
1.59 0.28 -0.28 0.72 -0.39 0.048
91 TEVA 11.24 3 Feb '23 21 11.00 P
C
0.385
0.393
1
10
0.04
0.52
0.56 10.50
11.50
P
C
0.367
0.364
11
10
0.15
0.35
0.50 0.06 -0.06 0.44 -0.14 0.047
92 UVXY 5.38 3 Mar '23 49 5.50 P
C
0.949
1.008
39
275
0.76
0.64
1.40 4.50
6.00
P
C
0.813
1.096
2
365
0.28
0.65
0.93 0.47 -0.47 0.53 -0.89 0.047
93 ALLY 27.06 17 Feb '23 35 28.00 P
C
0.496
0.409
40
40
2.00
0.95
2.95 27.00
29.00
P
C
0.468
0.391
102
18
1.60
0.70
2.30 0.65 -0.65 0.35 -1.86 0.047
94 FRO 14.12 17 Feb '23 35 14.00 P
C
0.569
0.534
6
19
0.80
0.80
1.60 13.00
16.00
P
C
0.557
0.499
40
14
0.50
0.30
0.80 0.80 -0.80 1.20 -0.67 0.047
95 RIVN 16.45 24 Feb '23 42 16.50 P
C
0.783
0.794
106
53
1.65
1.66
3.31 16.00
17.00
P
C
0.774
0.756
14
138
1.54
1.56
3.10 0.21 -0.21 0.29 -0.72 0.047
96 RIOT 6.02 10 Feb '23 28 6.00 P
C
1.196
1.133
114
208
0.71
0.68
1.39 5.50
7.00
P
C
1.155
1.128
566
340
0.55
0.44
0.99 0.40 -0.40 0.60 -0.67 0.046
97 PBR 10.84 10 Feb '23 28 10.50 P
C
0.453
0.512
2
608
0.29
0.71
1.00 10.00
11.00
P
C
0.459
0.460
91
16
0.28
0.51
0.79 0.21 -0.21 0.29 -0.72 0.046
98 VXX 12.03 10 Feb '23 28 12.50 P
C
0.709
0.661
247
54
1.07
0.65
1.72 12.00
13.00
P
C
0.638
0.685
1,485
333
0.89
0.71
1.60 0.12 -0.12 0.38 -0.32 0.046
99 PTLO 19.93 17 Feb '23 35 17.50 P
C
0.582
0.625
65
2
0.40
2.85
3.25 15.00
22.50
P
C
0.652
0.509
10
302
0.15
0.45
0.60 2.65 -2.65 2.35 -1.13 0.045
100 PBR 10.84 10 Feb '23 28 10.50 P
C
0.453
0.512
2
608
0.29
0.71
1.00 10.00
11.50
P
C
0.459
0.462
91
12
0.28
0.36
0.64 0.36 -0.36 0.64 -0.56 0.045
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.