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 May 3, 2022. 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 BBIG 2.57 17 Jun '22 45 3.00 P
C
1.535
1.409
1
164
0.72
0.33
1.05 2.50
3.50
P
C
1.232
1.449
1
39
0.65
0.36
1.01 0.04 -0.04 0.46 -0.09 0.263
2 MVIS 3.81 3 Jun '22 31 4.00 P
C
1.331
1.082
1
7
0.56
0.38
0.94 3.00
4.50
P
C
1.160
1.093
5
9
0.25
0.30
0.55 0.39 -0.39 0.61 -0.64 0.160
3 FUBO 4.23 3 Jun '22 31 4.50 P
C
1.679
1.505
2
14
0.88
0.57
1.45 4.00
5.00
P
C
1.516
1.520
2
4
0.83
0.53
1.36 0.09 -0.09 0.41 -0.22 0.147
4 FUBO 4.23 3 Jun '22 31 4.50 P
C
1.679
1.505
2
14
0.88
0.57
1.45 3.50
5.00
P
C
1.539
1.520
5
4
0.40
0.53
0.93 0.52 -0.52 0.48 -1.08 0.124
5 KOLD 7.55 19 Aug '22 108 7.00 P
C
1.467
1.508
22
182
1.90
2.35
4.25 6.00
9.00
P
C
1.520
1.343
31
35
1.60
1.95
3.55 0.70 -0.70 1.30 -0.54 0.112
6 UEC 4.57 17 Jun '22 45 4.50 P
C
1.084
1.052
42
61
0.60
0.65
1.25 4.00
5.50
P
C
1.038
0.990
15
694
0.40
0.35
0.75 0.50 -0.50 0.50 -1.00 0.107
7 MVIS 3.81 3 Jun '22 31 4.00 P
C
1.331
1.082
1
7
0.56
0.38
0.94 3.50
4.50
P
C
1.232
1.093
17
9
0.40
0.30
0.70 0.24 -0.24 0.26 -0.92 0.088
8 BBIG 2.57 3 Jun '22 31 2.50 P
C
1.519
1.276
12
123
0.28
0.32
0.60 2.00
3.00
P
C
1.350
1.360
12
165
0.23
0.26
0.49 0.11 -0.11 0.39 -0.28 0.085
9 DKNG 15.08 10 Jun '22 38 15.00 P
C
0.980
0.970
79
114
1.75
1.83
3.58 14.50
16.00
P
C
0.947
0.920
128
7
1.64
1.54
3.18 0.40 -0.40 0.60 -0.67 0.083
10 KOLD 7.55 19 Aug '22 108 7.00 P
C
1.467
1.508
22
182
1.90
2.35
4.25 6.00
8.00
P
C
1.520
1.375
31
104
1.60
2.25
3.85 0.40 -0.40 0.60 -0.67 0.080
11 GEO 7.10 17 Jun '22 45 7.00 P
C
0.659
0.607
17
35
0.50
0.60
1.10 6.00
8.00
P
C
0.652
0.535
12
545
0.25
0.25
0.50 0.60 -0.60 0.40 -1.50 0.079
12 MVIS 3.81 3 Jun '22 31 3.50 P
C
1.232
1.084
17
56
0.26
0.53
0.79 3.00
4.00
P
C
1.160
1.082
5
7
0.25
0.42
0.67 0.12 -0.12 0.38 -0.32 0.074
13 NU 5.47 17 Jun '22 45 6.00 P
C
0.946
0.880
653
117
1.00
0.40
1.40 5.00
7.00
P
C
0.902
0.849
2,800
239
0.50
0.25
0.75 0.65 -0.65 0.35 -1.86 0.074
14 BTU 21.53 17 Jun '22 45 22.00 P
C
1.059
1.082
17
264
3.40
2.90
6.30 21.00
23.00
P
C
1.032
1.042
84
196
2.95
2.70
5.65 0.65 -0.65 0.35 -1.86 0.066
15 AGNC 11.99 3 Jun '22 31 11.50 P
C
0.380
0.348
61
14
0.23
0.66
0.89 11.00
12.50
P
C
0.411
0.252
1
34
0.31
0.25
0.56 0.33 -0.33 0.67 -0.49 0.065
16 MVIS 3.81 3 Jun '22 31 3.50 P
C
1.232
1.084
17
56
0.26
0.53
0.79 3.00
4.50
P
C
1.160
1.093
5
9
0.25
0.30
0.55 0.24 -0.24 0.76 -0.32 0.063
17 HL 5.32 10 Jun '22 38 5.00 P
C
0.698
0.698
1
1
0.26
0.48
0.74 4.50
5.50
P
C
0.665
0.668
30
1
0.17
0.52
0.69 0.05 -0.05 0.45 -0.11 0.063
18 EVGO 9.14 17 Jun '22 45 9.00 P
C
1.028
0.892
1
1
1.15
1.05
2.20 8.00
11.00
P
C
1.038
0.819
4
8
0.80
0.50
1.30 0.90 -0.90 1.10 -0.82 0.063
19 CHPT 13.48 3 Jun '22 31 13.50 P
C
0.882
0.914
8
23
1.38
1.35
2.73 13.00
14.00
P
C
0.897
0.837
17
7
1.20
1.22
2.42 0.31 -0.31 0.19 -1.63 0.063
20 DKNG 15.08 10 Jun '22 38 15.00 P
C
0.980
0.970
79
114
1.75
1.83
3.58 14.50
15.50
P
C
0.947
0.942
128
22
1.64
1.72
3.36 0.22 -0.22 0.28 -0.79 0.061
21 UEC 4.57 17 Jun '22 45 4.50 P
C
1.084
1.052
42
61
0.60
0.65
1.25 4.00
5.00
P
C
1.038
1.042
15
231
0.40
0.55
0.95 0.30 -0.30 0.20 -1.50 0.056
22 SKLZ 2.15 3 Jun '22 31 2.50 P
C
1.417
1.417
6
12
0.48
0.14
0.62 2.00
3.00
P
C
1.376
1.403
9
7
0.40
0.15
0.55 0.07 -0.07 0.43 -0.16 0.055
23 KOLD 7.55 19 Aug '22 108 8.00 P
C
1.489
1.375
19
104
2.50
1.95
4.45 7.00
9.00
P
C
1.467
1.343
22
35
2.10
1.95
4.05 0.40 -0.40 0.60 -0.67 0.054
24 SPXS 21.84 17 Jun '22 45 22.00 P
C
0.824
0.817
5
42
2.47
2.33
4.80 20.00
23.00
P
C
0.746
0.840
151
213
1.40
2.16
3.56 1.24 -1.24 0.76 -1.63 0.054
25 CCL 17.49 3 Jun '22 31 17.00 P
C
0.650
0.647
6
11
1.01
1.49
2.50 16.50
17.50
P
C
0.641
0.603
1
22
0.91
1.32
2.23 0.27 -0.27 0.23 -1.17 0.053
26 BTU 21.53 17 Jun '22 45 22.00 P
C
1.059
1.082
17
264
3.40
2.90
6.30 20.00
23.00
P
C
1.046
1.042
100
196
2.45
2.70
5.15 1.15 -1.15 0.85 -1.35 0.053
27 REI 4.80 17 Jun '22 45 5.00 P
C
1.019
0.989
10
46
0.75
0.50
1.25 4.50
5.50
P
C
0.986
0.969
2,026
7
0.55
0.50
1.05 0.20 -0.20 0.30 -0.67 0.053
28 DK 25.82 17 Jun '22 45 25.00 P
C
0.673
0.652
16
3
1.70
2.55
4.25 22.50
30.00
P
C
0.679
0.594
6
4
1.15
0.95
2.10 2.15 -2.15 2.85 -0.75 0.052
29 GGPI 10.75 15 Jul '22 73 12.50 P
C
1.160
1.107
2
730
3.20
1.40
4.60 10.00
15.00
P
C
1.065
1.150
3
312
1.69
1.09
2.78 1.82 -1.82 0.68 -2.68 0.051
30 AMC 15.51 10 Jun '22 38 15.50 P
C
1.192
1.192
7
5
2.20
2.25
4.45 15.00
16.50
P
C
1.140
1.193
13
3
2.18
2.11
4.29 0.16 -0.16 0.84 -0.19 0.051
31 TEVA 8.60 3 Jun '22 31 9.00 P
C
0.494
0.453
100
149
0.62
0.25
0.87 8.00
9.50
P
C
0.476
0.420
6
10
0.32
0.25
0.57 0.30 -0.30 0.70 -0.43 0.050
32 CCL 17.49 3 Jun '22 31 17.00 P
C
0.650
0.647
6
11
1.01
1.49
2.50 16.50
18.00
P
C
0.641
0.606
1
41
0.91
1.08
1.99 0.51 -0.51 0.49 -1.04 0.050
33 WEBR 8.87 17 Jun '22 45 10.00 P
C
1.118
0.856
40
44
1.90
0.60
2.50 7.50
12.50
P
C
0.918
1.007
40
6
0.55
0.40
0.95 1.55 -1.55 0.95 -1.63 0.049
34 AGNC 11.99 3 Jun '22 31 12.00 P
C
0.405
0.276
19
41
0.43
0.34
0.77 11.50
12.50
P
C
0.380
0.252
61
34
0.47
0.25
0.72 0.05 -0.05 0.45 -0.11 0.049
35 UEC 4.57 17 Jun '22 45 5.00 P
C
1.034
1.042
19
231
0.90
0.45
1.35 4.00
5.50
P
C
1.038
0.990
15
694
0.40
0.35
0.75 0.60 -0.60 0.40 -1.50 0.047
36 WEAT 10.49 17 Jun '22 45 11.00 P
C
0.511
0.535
1
64
1.00
0.55
1.55 9.00
12.00
P
C
0.438
0.562
25
55
0.15
0.35
0.50 1.05 -1.05 0.95 -1.11 0.047
37 MTTR 5.55 15 Jul '22 73 7.50 P
C
1.039
1.000
29
108
2.30
0.40
2.70 5.00
10.00
P
C
0.963
1.029
21
90
0.70
0.20
0.90 1.80 -1.80 0.70 -2.57 0.047
38 PSQ 13.00 17 Jun '22 45 13.00 P
C
0.335
0.346
15
50
0.55
0.55
1.10 12.00
14.00
P
C
0.265
0.370
10
5
0.15
0.40
0.55 0.55 -0.55 0.45 -1.22 0.046
39 LAZR 12.30 10 Jun '22 38 12.50 P
C
0.891
0.936
21
20
1.47
1.26
2.73 12.00
13.00
P
C
0.902
0.880
30
46
1.30
1.15
2.45 0.28 -0.28 0.22 -1.27 0.045
40 SJT 10.83 17 Jun '22 45 12.50 P
C
0.798
0.712
12
79
2.15
0.40
2.55 10.00
15.00
P
C
0.746
0.721
5
1
0.85
0.20
1.05 1.50 -1.50 1.00 -1.50 0.044
41 RKLB 7.11 17 Jun '22 45 8.00 P
C
0.788
0.829
2
5
1.30
0.45
1.75 7.00
9.00
P
C
0.775
0.799
17
23
0.75
0.30
1.05 0.70 -0.70 0.30 -2.33 0.043
42 CHPT 13.48 3 Jun '22 31 13.50 P
C
0.882
0.914
8
23
1.38
1.35
2.73 12.50
14.00
P
C
0.917
0.837
32
7
0.99
1.22
2.21 0.52 -0.52 0.48 -1.08 0.043
43 CHGG 17.42 17 Jun '22 45 15.00 P
C
0.852
0.866
659
268
0.90
3.30
4.20 12.50
20.00
P
C
0.900
0.776
638
1,348
0.40
1.00
1.40 2.80 -2.80 2.20 -1.27 0.042
44 AGNC 11.99 3 Jun '22 31 11.50 P
C
0.380
0.348
61
14
0.23
0.66
0.89 11.00
12.00
P
C
0.411
0.276
1
41
0.31
0.54
0.85 0.04 -0.04 0.46 -0.09 0.041
45 AMC 15.51 10 Jun '22 38 15.50 P
C
1.192
1.192
7
5
2.20
2.25
4.45 15.00
16.00
P
C
1.140
1.204
13
28
2.18
2.37
4.55 (0.10) 0.10 0.60 0.17 0.040
46 ONON 26.29 15 Jul '22 73 25.00 P
C
0.704
0.705
1
2
2.45
3.80
6.25 22.50
27.50
P
C
0.713
0.656
7
5
1.65
2.80
4.45 1.80 -1.80 0.70 -2.57 0.040
47 ARCC 20.53 17 Jun '22 45 20.00 P
C
0.332
0.257
40
38
0.60
0.95
1.55 19.00
22.00
P
C
0.333
0.217
22
42
0.40
0.20
0.60 0.95 -0.95 1.05 -0.90 0.039
48 UVXY 16.29 17 Jun '22 45 17.00 P
C
1.691
1.592
117
987
4.20
3.25
7.45 15.00
18.00
P
C
1.611
1.633
31
243
2.90
3.15
6.05 1.40 -1.40 0.60 -2.33 0.039
49 ARCC 20.53 17 Jun '22 45 20.00 P
C
0.332
0.257
40
38
0.60
0.95
1.55 19.00
21.00
P
C
0.333
0.219
22
179
0.40
0.55
0.95 0.60 -0.60 0.40 -1.50 0.037
50 T 19.33 3 Jun '22 31 19.00 P
C
0.279
0.292
65
32
0.43
0.77
1.20 18.50
20.00
P
C
0.276
0.258
12
240
0.33
0.33
0.66 0.54 -0.54 0.46 -1.17 0.037
51 LSPD 21.64 17 Jun '22 45 22.50 P
C
1.058
1.061
41
34
3.60
2.75
6.35 20.00
25.00
P
C
1.070
1.013
2
26
2.40
2.00
4.40 1.95 -1.95 0.55 -3.55 0.037
52 NRZ 11.53 19 Aug '22 108 11.00 P
C
0.386
0.309
144
558
0.60
0.95
1.55 10.00
13.00
P
C
0.409
0.251
127
2,209
0.40
0.20
0.60 0.95 -0.95 1.05 -0.90 0.035
53 ACCD 6.01 15 Jul '22 73 7.50 P
C
1.067
1.105
1
1
2.00
0.55
2.55 5.00
10.00
P
C
1.059
1.079
5
3
0.70
0.35
1.05 1.50 -1.50 1.00 -1.50 0.034
54 RDFN 12.28 17 Jun '22 45 12.00 P
C
1.027
1.038
3
15
1.55
1.80
3.35 11.00
14.00
P
C
1.059
0.973
8
3
1.20
1.15
2.35 1.00 -1.00 1.00 -1.00 0.034
55 AI 17.23 17 Jun '22 45 15.00 P
C
0.999
0.984
9
2
1.20
3.40
4.60 12.50
20.00
P
C
1.023
0.928
1
80
0.60
1.40
2.00 2.60 -2.60 2.40 -1.08 0.033
56 BTU 21.53 15 Jul '22 73 21.00 P
C
1.013
1.058
24
78
3.40
4.00
7.40 20.00
23.00
P
C
1.012
1.027
117
101
3.10
3.50
6.60 0.80 -0.80 1.20 -0.67 0.033
57 SPXS 21.84 17 Jun '22 45 22.00 P
C
0.824
0.817
5
42
2.47
2.33
4.80 21.00
23.00
P
C
0.768
0.840
10
213
1.97
2.16
4.13 0.67 -0.67 0.33 -2.03 0.032
58 PLTR 10.55 3 Jun '22 31 10.50 P
C
0.881
0.877
160
123
1.00
1.06
2.06 10.00
11.50
P
C
0.884
0.844
42
119
0.83
0.70
1.53 0.53 -0.53 0.47 -1.13 0.029
59 MPW 18.78 17 Jun '22 45 19.00 P
C
0.388
0.285
16
104
1.00
0.60
1.60 18.00
20.00
P
C
0.365
0.280
1,733
977
0.65
0.35
1.00 0.60 -0.60 0.40 -1.50 0.029
60 DKNG 15.08 10 Jun '22 38 15.50 P
C
0.953
0.942
32
22
2.00
1.57
3.57 14.50
16.00
P
C
0.947
0.920
128
7
1.64
1.54
3.18 0.39 -0.39 0.61 -0.64 0.028
61 TMF 13.87 19 Aug '22 108 14.00 P
C
0.644
0.652
6
18
1.90
1.80
3.70 13.00
15.00
P
C
0.622
0.646
6
20
1.60
1.60
3.20 0.50 -0.50 0.50 -1.00 0.028
62 GLNG 23.75 17 Jun '22 45 25.00 P
C
0.667
0.666
5
107
2.80
1.55
4.35 22.50
30.00
P
C
0.639
0.666
7
125
1.75
0.55
2.30 2.05 -2.05 2.95 -0.69 0.028
63 SD 20.03 17 Jun '22 45 20.00 P
C
0.843
0.821
2
3
2.10
2.15
4.25 17.50
22.50
P
C
0.815
0.822
15
59
1.20
1.50
2.70 1.55 -1.55 0.95 -1.63 0.028
64 ED 92.28 17 Jun '22 45 90.00 P
C
0.272
0.259
8
11
2.35
4.20
6.55 87.50
95.00
P
C
0.286
0.218
1
12
1.95
1.95
3.90 2.65 -2.65 2.35 -1.13 0.027
65 QID 21.84 17 Jun '22 45 22.00 P
C
0.692
0.711
1
38
2.15
2.00
4.15 21.00
23.00
P
C
0.655
0.721
40
4
1.65
1.80
3.45 0.70 -0.70 0.30 -2.33 0.027
66 BITO 23.43 10 Jun '22 38 23.50 P
C
0.649
0.642
1
1
1.90
1.74
3.64 23.00
24.00
P
C
0.650
0.614
89
22
1.80
1.67
3.47 0.17 -0.17 0.33 -0.52 0.027
67 CRK 18.68 17 Jun '22 45 19.00 P
C
0.755
0.762
1
16
2.00
1.70
3.70 17.00
20.00
P
C
0.734
0.756
37
124
1.25
1.55
2.80 0.90 -0.90 1.10 -0.82 0.026
68 RKLB 7.11 17 Jun '22 45 8.00 P
C
0.788
0.829
2
5
1.30
0.45
1.75 6.00
9.00
P
C
0.793
0.799
31
23
0.40
0.30
0.70 1.05 -1.05 0.95 -1.11 0.026
69 BTU 21.53 15 Jul '22 73 21.00 P
C
1.013
1.058
24
78
3.40
4.00
7.40 20.00
22.00
P
C
1.012
1.034
117
22
3.10
3.90
7.00 0.40 -0.40 0.60 -0.67 0.025
70 SH 15.21 19 Aug '22 108 15.00 P
C
0.245
0.268
6
77
0.65
0.90
1.55 14.00
16.00
P
C
0.195
0.294
5
2
0.25
0.70
0.95 0.60 -0.60 0.40 -1.50 0.025
71 CRK 18.68 17 Jun '22 45 18.00 P
C
0.742
0.774
11
390
1.50
2.15
3.65 17.00
20.00
P
C
0.734
0.756
37
124
1.25
1.55
2.80 0.85 -0.85 1.15 -0.74 0.025
72 PATH 18.18 17 Jun '22 45 17.50 P
C
0.869
0.848
22
2
1.75
2.45
4.20 15.00
22.50
P
C
0.883
0.810
6
52
0.95
0.80
1.75 2.45 -2.45 2.55 -0.96 0.025
73 AMC 15.51 10 Jun '22 38 16.00 P
C
1.154
1.204
3
28
2.47
1.96
4.43 15.00
16.50
P
C
1.140
1.193
13
3
2.18
2.11
4.29 0.14 -0.14 0.86 -0.16 0.025
74 AI 17.23 17 Jun '22 45 17.50 P
C
0.968
0.984
13
71
2.45
2.20
4.65 15.00
20.00
P
C
0.999
0.928
9
80
1.35
1.40
2.75 1.90 -1.90 0.60 -3.17 0.024
75 DK 25.82 17 Jun '22 45 25.00 P
C
0.673
0.652
16
3
1.70
2.55
4.25 22.50
27.50
P
C
0.679
0.622
6
10
1.15
1.75
2.90 1.35 -1.35 1.15 -1.17 0.024
76 NCLH 20.03 10 Jun '22 38 20.00 P
C
0.694
0.714
2
12
1.71
1.76
3.47 19.50
21.00
P
C
0.700
0.684
3
1
1.57
1.44
3.01 0.46 -0.46 0.54 -0.85 0.023
77 MTDR 52.22 17 Jun '22 45 50.00 P
C
0.633
0.639
1
29
3.30
5.50
8.80 47.50
55.00
P
C
0.654
0.595
1
50
2.75
3.40
6.15 2.65 -2.65 2.35 -1.13 0.023
78 CHGG 17.42 17 Jun '22 45 15.00 P
C
0.852
0.866
659
268
0.90
3.30
4.20 12.50
17.50
P
C
0.900
0.796
638
906
0.40
2.05
2.45 1.75 -1.75 0.75 -2.33 0.022
79 UVXY 16.29 17 Jun '22 45 16.00 P
C
1.656
1.568
44
85
3.50
3.60
7.10 15.00
17.00
P
C
1.611
1.592
31
987
2.90
3.40
6.30 0.80 -0.80 0.20 -4.00 0.022
80 ONON 26.29 17 Jun '22 45 25.00 P
C
0.732
0.727
22
1
1.95
3.20
5.15 22.50
30.00
P
C
0.762
0.675
31
6
1.20
1.30
2.50 2.65 -2.65 2.35 -1.13 0.021
81 KDP 37.19 17 Jun '22 45 38.00 P
C
0.232
0.232
1
10
1.50
0.75
2.25 37.00
39.00
P
C
0.220
0.224
11
3
1.20
0.55
1.75 0.50 -0.50 0.50 -1.00 0.021
82 RDFN 12.28 17 Jun '22 45 12.00 P
C
1.027
1.038
3
15
1.55
1.80
3.35 11.00
13.00
P
C
1.059
0.986
8
3
1.20
1.50
2.70 0.65 -0.65 0.35 -1.86 0.021
83 NRZ 11.53 19 Aug '22 108 11.00 P
C
0.386
0.309
144
558
0.60
0.95
1.55 10.00
12.00
P
C
0.409
0.266
127
2,324
0.40
0.50
0.90 0.65 -0.65 0.35 -1.86 0.020
84 SFM 30.75 17 Jun '22 45 31.00 P
C
0.422
0.439
7
50
1.90
1.65
3.55 30.00
32.00
P
C
0.418
0.423
1
51
1.50
1.35
2.85 0.70 -0.70 0.30 -2.33 0.020
85 T 19.33 3 Jun '22 31 19.00 P
C
0.279
0.292
65
32
0.43
0.77
1.20 18.50
19.50
P
C
0.276
0.275
12
86
0.33
0.57
0.90 0.30 -0.30 0.20 -1.50 0.020
86 SARK 59.36 17 Jun '22 45 59.00 P
C
0.723
0.722
1
2
5.60
6.00
11.60 58.00
60.00
P
C
0.705
0.721
4
29
5.40
6.00
11.40 0.20 -0.20 0.80 -0.25 0.019
87 JEF 32.49 17 Jun '22 45 32.50 P
C
0.417
0.364
3,212
30
1.85
1.60
3.45 30.00
35.00
P
C
0.433
0.329
5
10
1.00
0.75
1.75 1.70 -1.70 0.80 -2.13 0.019
88 CRK 18.68 17 Jun '22 45 18.00 P
C
0.742
0.774
11
390
1.50
2.15
3.65 17.00
19.00
P
C
0.734
0.762
37
16
1.25
1.95
3.20 0.45 -0.45 0.55 -0.82 0.019
89 CRK 18.68 17 Jun '22 45 19.00 P
C
0.755
0.762
1
16
2.00
1.70
3.70 18.00
20.00
P
C
0.742
0.756
11
124
1.75
1.55
3.30 0.40 -0.40 0.60 -0.67 0.019
90 OMC 78.21 17 Jun '22 45 77.50 P
C
0.325
0.301
3
10
3.00
3.50
6.50 75.00
82.50
P
C
0.334
0.274
2
5
2.30
1.50
3.80 2.70 -2.70 2.30 -1.17 0.019
91 SWBI 14.46 17 Jun '22 45 15.00 P
C
0.563
0.558
10
34
1.25
0.85
2.10 12.50
17.50
P
C
0.577
0.527
14
23
0.40
0.30
0.70 1.40 -1.40 1.10 -1.27 0.018
92 AGNC 11.99 3 Jun '22 31 12.00 P
C
0.405
0.276
19
41
0.43
0.34
0.77 11.00
12.50
P
C
0.411
0.252
1
34
0.31
0.25
0.56 0.21 -0.21 0.79 -0.27 0.018
93 MTDR 52.22 17 Jun '22 45 50.00 P
C
0.633
0.639
1
29
3.30
5.50
8.80 47.50
52.50
P
C
0.654
0.601
1
14
2.75
4.60
7.35 1.45 -1.45 1.05 -1.38 0.018
94 MFC 19.57 17 Jun '22 45 20.00 P
C
0.321
0.232
1
12
1.00
0.35
1.35 19.00
21.00
P
C
0.317
0.218
3
904
0.65
0.20
0.85 0.50 -0.50 0.50 -1.00 0.018
95 BOX 30.65 17 Jun '22 45 30.00 P
C
0.474
0.491
3
103
1.65
2.40
4.05 29.00
32.00
P
C
0.484
0.463
6
21
1.35
1.50
2.85 1.20 -1.20 0.80 -1.50 0.018
96 MPW 18.78 15 Jul '22 73 19.00 P
C
0.353
0.260
3
14
1.20
0.75
1.95 18.00
20.00
P
C
0.341
0.254
39
55
0.85
0.50
1.35 0.60 -0.60 0.40 -1.50 0.017
97 BTU 21.53 17 Jun '22 45 21.00 P
C
1.032
1.073
84
1
2.75
3.30
6.05 20.00
23.00
P
C
1.046
1.042
100
196
2.45
2.70
5.15 0.90 -0.90 1.10 -0.82 0.017
98 CCL 17.49 10 Jun '22 38 17.50 P
C
0.618
0.623
30
2
1.33
1.34
2.67 17.00
18.00
P
C
0.623
0.601
41
5
1.22
1.21
2.43 0.24 -0.24 0.26 -0.92 0.017
99 FIGS 16.00 15 Jul '22 73 17.50 P
C
0.800
0.782
1
6
2.95
1.55
4.50 15.00
20.00
P
C
0.796
0.769
3
1
1.80
1.05
2.85 1.65 -1.65 0.85 -1.94 0.017
100 WY 41.17 17 Jun '22 45 41.00 P
C
0.336
0.315
1,202
3
1.60
1.65
3.25 40.00
42.00
P
C
0.338
0.298
25
34
1.45
1.40
2.85 0.40 -0.40 0.60 -0.67 0.016
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.