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 June 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 GTT 2.50 16 Jul '21 44 3.00 P
C
3.443
3.523
7
1,901
1.40
1.00
2.40 1.00
4.00
P
C
2.738
3.639
901
285
0.15
0.90
1.05 1.35 -1.35 0.65 -2.08 0.588
2 GTT 2.50 16 Jul '21 44 3.00 P
C
3.443
3.523
7
1,901
1.40
1.00
2.40 2.00
4.00
P
C
2.951
3.639
95
285
0.70
0.90
1.60 0.80 -0.80 0.20 -4.00 0.376
3 DPW 2.86 16 Jul '21 44 3.00 P
C
1.387
1.234
3
48
0.50
0.40
0.90 2.50
3.50
P
C
1.128
1.163
3
24
0.30
0.30
0.60 0.30 -0.30 0.20 -1.50 0.330
4 GTT 2.50 16 Jul '21 44 2.00 P
C
2.951
3.630
95
812
0.50
1.20
1.70 1.00
3.00
P
C
2.738
3.523
901
1,901
0.15
1.05
1.20 0.50 -0.50 0.50 -1.00 0.320
5 ATOS 3.94 16 Jul '21 44 4.00 P
C
2.474
2.395
129
3,856
1.30
1.20
2.50 3.00
4.50
P
C
2.143
2.458
846
637
0.65
1.20
1.85 0.65 -0.65 0.35 -1.86 0.268
6 SESN 3.71 20 Aug '21 79 4.00 P
C
1.571
1.707
67
1,548
1.15
0.95
2.10 3.00
5.00
P
C
1.544
1.507
38
315
0.70
0.70
1.40 0.70 -0.70 0.30 -2.33 0.227
7 TELL 4.33 16 Jul '21 44 4.50 P
C
1.680
1.611
177
623
0.90
0.85
1.75 3.50
5.00
P
C
1.387
1.694
366
2,900
0.50
0.80
1.30 0.45 -0.45 0.55 -0.82 0.210
8 GTT 2.50 16 Jul '21 44 2.00 P
C
2.951
3.630
95
812
0.50
1.20
1.70 1.00
4.00
P
C
2.738
3.639
901
285
0.15
0.90
1.05 0.65 -0.65 1.35 -0.48 0.204
9 CRON 8.97 9 Jul '21 37 8.50 P
C
0.958
0.796
3
2
0.54
0.98
1.52 8.00
9.00
P
C
0.753
0.804
2
164
0.50
0.91
1.41 0.11 -0.11 0.39 -0.28 0.196
10 EYES 5.30 16 Jul '21 44 7.50 P
C
1.806
1.735
1
226
2.75
0.60
3.35 5.00
10.00
P
C
1.537
1.841
54
34
0.95
0.45
1.40 1.95 -1.95 0.55 -3.55 0.163
11 FTFT 3.24 20 Aug '21 79 5.00 P
C
1.427
1.293
1
331
2.05
0.30
2.35 2.50
7.50
P
C
1.210
1.347
11
146
0.35
0.15
0.50 1.85 -1.85 0.65 -2.85 0.163
12 ATOS 3.94 16 Jul '21 44 4.00 P
C
2.474
2.395
129
3,856
1.30
1.20
2.50 3.50
4.50
P
C
2.255
2.458
245
637
1.00
1.20
2.20 0.30 -0.30 0.20 -1.50 0.157
13 DRIP 7.41 16 Jul '21 44 7.00 P
C
0.896
0.885
12
3
0.65
1.00
1.65 6.00
8.00
P
C
0.705
0.929
1
5
0.35
0.80
1.15 0.50 -0.50 0.50 -1.00 0.146
14 SPPI 3.84 16 Jul '21 44 4.00 P
C
1.219
1.106
61
185
0.70
0.45
1.15 3.00
5.00
P
C
0.961
1.225
11
300
0.30
0.35
0.65 0.50 -0.50 0.50 -1.00 0.139
15 VTNR 8.10 16 Jul '21 44 10.00 P
C
2.219
2.076
193
1,080
3.60
1.60
5.20 5.00
12.50
P
C
2.014
2.142
1,580
504
0.65
1.30
1.95 3.25 -3.25 1.75 -1.86 0.139
16 GENE 3.78 17 Sep '21 107 5.00 P
C
1.230
1.254
1
1
1.75
0.60
2.35 2.50
7.50
P
C
1.085
1.261
20
21
0.40
0.45
0.85 1.50 -1.50 1.00 -1.50 0.138
17 HEXO 7.18 20 Aug '21 79 8.00 P
C
1.020
0.654
51
126
1.68
0.54
2.22 6.00
9.00
P
C
0.835
0.704
1
28
0.57
0.44
1.01 1.21 -1.21 0.79 -1.53 0.135
18 UWMC 9.01 16 Jul '21 44 10.00 P
C
0.884
0.643
3
3,932
1.60
0.40
2.00 8.00
11.00
P
C
0.697
0.696
433
412
0.45
0.30
0.75 1.25 -1.25 0.75 -1.67 0.135
19 WPG 4.45 17 Sep '21 107 4.50 P
C
2.039
1.860
2
20
1.80
1.60
3.40 3.50
5.00
P
C
2.003
1.763
5
50
1.30
1.65
2.95 0.45 -0.45 0.55 -0.82 0.133
20 DPW 2.86 17 Sep '21 107 2.50 P
C
1.309
1.300
2
3
0.55
0.90
1.45 2.00
3.50
P
C
1.162
1.318
11
26
0.30
0.70
1.00 0.45 -0.45 0.55 -0.82 0.129
21 BB 15.25 16 Jul '21 44 16.00 P
C
2.562
2.524
84
1,999
5.60
4.80
10.40 14.00
17.00
P
C
2.388
2.571
329
2,828
4.15
4.85
9.00 1.40 -1.40 0.60 -2.33 0.128
22 DPW 2.86 17 Sep '21 107 2.50 P
C
1.309
1.300
2
3
0.55
0.90
1.45 2.00
3.00
P
C
1.162
1.320
11
8
0.30
0.80
1.10 0.35 -0.35 0.15 -2.33 0.127
23 TRIT 6.53 16 Jul '21 44 7.50 P
C
1.394
0.760
1
105
1.60
0.30
1.90 5.00
10.00
P
C
1.085
0.956
10
8
0.35
0.15
0.50 1.40 -1.40 1.10 -1.27 0.114
24 VLDR 10.19 16 Jul '21 44 12.50 P
C
1.168
1.005
11
504
3.10
0.65
3.75 7.50
15.00
P
C
1.016
1.044
177
600
0.35
0.35
0.70 3.05 -3.05 1.95 -1.56 0.113
25 IQ 14.42 9 Jul '21 37 14.00 P
C
0.530
0.544
9
9
0.66
1.07
1.73 13.50
14.50
P
C
0.515
0.452
2
40
0.58
0.99
1.57 0.16 -0.16 0.34 -0.47 0.107
26 OUST 11.97 16 Jul '21 44 12.50 P
C
0.841
0.647
1
402
1.50
0.75
2.25 10.00
15.00
P
C
0.706
0.675
9
33
0.45
0.35
0.80 1.45 -1.45 1.05 -1.38 0.107
27 WPG 4.45 17 Sep '21 107 4.50 P
C
2.039
1.860
2
20
1.80
1.60
3.40 4.00
5.00
P
C
2.035
1.763
2
50
1.65
1.65
3.30 0.10 -0.10 0.40 -0.25 0.101
28 HEXO 7.18 20 Aug '21 79 8.00 P
C
1.020
0.654
51
126
1.68
0.54
2.22 7.00
9.00
P
C
0.871
0.704
1
28
1.15
0.44
1.59 0.63 -0.63 0.37 -1.70 0.100
29 HEXO 7.18 16 Jul '21 44 8.00 P
C
1.014
0.737
6
197
1.42
0.40
1.82 6.00
9.00
P
C
0.823
0.837
20
34
0.34
0.30
0.64 1.18 -1.18 0.82 -1.44 0.092
30 HGEN 19.36 16 Jul '21 44 17.50 P
C
1.374
1.279
8
50
2.35
4.10
6.45 15.00
20.00
P
C
1.298
1.265
116
52
1.40
3.40
4.80 1.65 -1.65 0.85 -1.94 0.090
31 SESN 3.71 20 Aug '21 79 4.00 P
C
1.571
1.707
67
1,548
1.15
0.95
2.10 2.00
5.00
P
C
1.683
1.507
157
315
0.35
0.70
1.05 1.05 -1.05 0.95 -1.11 0.087
32 CENX 13.29 16 Jul '21 44 14.00 P
C
0.785
0.798
2
3,865
1.75
1.15
2.90 12.00
15.00
P
C
0.726
0.770
29
180
0.80
0.90
1.70 1.20 -1.20 0.80 -1.50 0.087
33 KMPH 10.64 20 Aug '21 79 10.00 P
C
0.949
0.914
105
31
1.45
2.00
3.45 7.50
12.50
P
C
0.929
0.848
2
111
0.50
1.10
1.60 1.85 -1.85 0.65 -2.85 0.086
34 CENX 13.29 16 Jul '21 44 13.00 P
C
0.783
0.799
14
262
1.10
1.55
2.65 12.00
15.00
P
C
0.726
0.770
29
180
0.80
0.90
1.70 0.95 -0.95 1.05 -0.90 0.086
35 SOXS 8.31 16 Jul '21 44 9.00 P
C
0.918
0.844
2
124
1.40
0.60
2.00 7.00
10.00
P
C
0.770
0.907
3
52
0.40
0.50
0.90 1.10 -1.10 0.90 -1.22 0.085
36 SENS 2.09 16 Jul '21 44 2.50 P
C
1.279
1.261
68
589
0.60
0.20
0.80 2.00
3.00
P
C
1.130
1.326
126
1,178
0.30
0.15
0.45 0.35 -0.35 0.15 -2.33 0.085
37 DRIP 7.41 16 Jul '21 44 7.00 P
C
0.896
0.885
12
3
0.65
1.00
1.65 6.00
9.00
P
C
0.705
0.994
1
514
0.35
0.55
0.90 0.75 -0.75 1.25 -0.60 0.082
38 TELL 4.33 16 Jul '21 44 4.00 P
C
1.545
1.536
316
1,114
0.70
1.00
1.70 3.50
4.50
P
C
1.387
1.611
366
623
0.50
0.95
1.45 0.25 -0.25 0.25 -1.00 0.082
39 OEG 5.26 16 Jul '21 44 7.50 P
C
1.700
1.772
298
3,039
2.80
0.65
3.45 5.00
10.00
P
C
1.458
1.934
1,005
541
0.95
0.45
1.40 2.05 -2.05 0.45 -4.56 0.080
40 PBI 8.90 16 Jul '21 44 9.00 P
C
0.646
0.544
2
534
0.65
0.60
1.25 8.00
10.00
P
C
0.560
0.552
13
89
0.35
0.35
0.70 0.55 -0.55 0.45 -1.22 0.078
41 UEC 3.35 16 Jul '21 44 3.50 P
C
0.891
0.912
105
8,824
0.45
0.35
0.80 3.00
4.00
P
C
0.855
0.872
119
35
0.25
0.25
0.50 0.30 -0.30 0.20 -1.50 0.076
42 AR 13.01 16 Jul '21 44 14.00 P
C
0.609
0.660
10
81
1.50
0.70
2.20 12.00
15.00
P
C
0.579
0.615
3
8
0.65
0.50
1.15 1.05 -1.05 0.95 -1.11 0.076
43 BB 15.25 16 Jul '21 44 15.00 P
C
2.498
2.485
304
14,291
4.75
5.10
9.85 14.00
16.00
P
C
2.388
2.524
329
1,999
4.15
5.05
9.20 0.65 -0.65 0.35 -1.86 0.072
44 THCB 11.45 16 Jul '21 44 12.50 P
C
0.792
0.753
1
202
1.75
0.75
2.50 10.00
15.00
P
C
0.645
0.828
347
1,774
0.45
0.40
0.85 1.65 -1.65 0.85 -1.94 0.072
45 ATER 18.13 16 Jul '21 44 17.50 P
C
1.061
0.986
48
23
2.15
2.70
4.85 15.00
22.50
P
C
0.987
0.990
10
21
1.25
1.20
2.45 2.40 -2.40 2.60 -0.92 0.070
46 AKBA 3.37 16 Jul '21 44 3.50 P
C
1.019
0.976
1
72
0.50
0.35
0.85 3.00
4.00
P
C
0.931
0.994
49
37
0.30
0.35
0.65 0.20 -0.20 0.30 -0.67 0.070
47 BB 15.25 17 Sep '21 107 16.00 P
C
1.893
1.906
44
2,768
6.35
5.75
12.10 14.00
17.00
P
C
1.795
1.935
749
1,686
4.95
5.80
10.75 1.35 -1.35 0.65 -2.08 0.069
48 OUST 11.97 20 Aug '21 79 12.50 P
C
0.835
0.686
20
36
2.00
1.15
3.15 10.00
15.00
P
C
0.766
0.686
10
21
0.90
0.80
1.70 1.45 -1.45 1.05 -1.38 0.068
49 NOK 5.45 17 Sep '21 107 5.50 P
C
0.650
0.658
295
2,208
0.74
0.72
1.46 4.50
6.00
P
C
0.550
0.693
349
4,414
0.27
0.61
0.88 0.58 -0.58 0.42 -1.38 0.065
50 ROOT 9.84 17 Sep '21 107 10.00 P
C
0.977
0.885
4
1,105
1.90
1.75
3.65 7.50
12.50
P
C
0.871
0.928
14
32
0.85
1.20
2.05 1.60 -1.60 0.90 -1.78 0.064
51 UWMC 9.01 16 Jul '21 44 10.00 P
C
0.884
0.643
3
3,932
1.60
0.40
2.00 9.00
11.00
P
C
0.768
0.696
172
412
1.00
0.30
1.30 0.70 -0.70 0.30 -2.33 0.063
52 AR 13.01 16 Jul '21 44 14.00 P
C
0.609
0.660
10
81
1.50
0.70
2.20 13.00
15.00
P
C
0.592
0.615
69
8
1.15
0.50
1.65 0.55 -0.55 0.45 -1.22 0.062
53 BCRX 16.30 16 Jul '21 44 16.00 P
C
0.833
0.787
34
140
1.55
1.85
3.40 15.00
17.00
P
C
0.785
0.773
10
61
1.20
1.75
2.95 0.45 -0.45 0.55 -0.82 0.061
54 ATER 18.13 16 Jul '21 44 17.50 P
C
1.061
0.986
48
23
2.15
2.70
4.85 15.00
20.00
P
C
0.987
1.002
10
34
1.25
1.90
3.15 1.70 -1.70 0.80 -2.13 0.059
55 VLDR 10.19 17 Sep '21 107 12.50 P
C
1.163
0.976
11
24
4.00
1.35
5.35 7.50
15.00
P
C
1.079
1.003
48
61
1.00
1.05
2.05 3.30 -3.30 1.70 -1.94 0.059
56 SUNW 9.37 17 Sep '21 107 10.00 P
C
1.344
1.168
1
101
2.95
2.00
4.95 7.50
12.50
P
C
1.272
1.181
1
18
1.65
1.60
3.25 1.70 -1.70 0.80 -2.13 0.058
57 CENX 13.29 16 Jul '21 44 13.00 P
C
0.783
0.799
14
262
1.10
1.55
2.65 12.00
14.00
P
C
0.726
0.798
29
3,865
0.80
1.20
2.00 0.65 -0.65 0.35 -1.86 0.058
58 UXIN 4.37 20 Aug '21 79 4.00 P
C
1.547
1.423
1
297
0.95
1.20
2.15 3.00
5.00
P
C
1.490
1.424
13
230
0.60
0.95
1.55 0.60 -0.60 0.40 -1.50 0.057
59 AGEN 4.07 16 Jul '21 44 4.00 P
C
0.960
0.969
26
28
0.45
0.55
1.00 3.00
5.00
P
C
0.983
0.891
12
88
0.15
0.25
0.40 0.60 -0.60 0.40 -1.50 0.056
60 TLRY 19.00 2 Jul '21 30 19.00 P
C
1.460
1.418
18
303
3.00
2.92
5.92 18.00
19.50
P
C
1.408
1.415
26
89
2.57
3.10
5.67 0.25 -0.25 0.75 -0.33 0.055
61 NOK 5.45 20 Aug '21 79 5.50 P
C
0.687
0.701
82
5,876
0.67
0.68
1.35 4.50
6.00
P
C
0.612
0.723
260
7,010
0.26
0.53
0.79 0.56 -0.56 0.44 -1.27 0.053
62 TELL 4.33 16 Jul '21 44 4.50 P
C
1.680
1.611
177
623
0.90
0.85
1.75 4.00
5.00
P
C
1.545
1.694
316
2,900
0.75
0.80
1.55 0.20 -0.20 0.30 -0.67 0.053
63 XXII 4.63 16 Jul '21 44 5.00 P
C
1.071
1.125
223
86
0.85
0.55
1.40 4.00
6.00
P
C
1.035
1.109
84
60
0.40
0.35
0.75 0.65 -0.65 0.35 -1.86 0.052
64 PRTY 9.34 16 Jul '21 44 9.00 P
C
0.799
0.786
3
46
0.75
1.10
1.85 8.00
10.00
P
C
0.769
0.765
2
136
0.50
0.75
1.25 0.60 -0.60 0.40 -1.50 0.051
65 TLRY 19.00 2 Jul '21 30 19.00 P
C
1.460
1.418
18
303
3.00
2.92
5.92 18.50
19.50
P
C
1.413
1.415
4
89
2.91
3.10
6.01 (0.09) 0.09 0.59 0.15 0.051
66 RIG 4.43 2 Jul '21 30 4.50 P
C
0.892
0.931
3
916
0.43
0.38
0.81 4.00
5.00
P
C
0.875
0.898
52
246
0.34
0.32
0.66 0.15 -0.15 0.35 -0.43 0.050
67 IMAX 21.99 16 Jul '21 44 21.00 P
C
0.493
0.514
2
45
0.90
1.90
2.80 20.00
23.00
P
C
0.493
0.466
4
135
0.75
1.15
1.90 0.90 -0.90 1.10 -0.82 0.049
68 HEXO 7.18 16 Jul '21 44 8.00 P
C
1.014
0.737
6
197
1.42
0.40
1.82 7.00
9.00
P
C
0.866
0.837
14
34
0.85
0.30
1.15 0.67 -0.67 0.33 -2.03 0.049
69 MGI 11.03 20 Aug '21 79 11.00 P
C
0.874
0.839
22
218
1.60
1.60
3.20 10.00
13.00
P
C
0.843
0.822
111
233
1.30
1.25
2.55 0.65 -0.65 1.35 -0.48 0.048
70 FCEL 10.43 2 Jul '21 30 10.00 P
C
1.156
1.173
84
30
0.98
1.45
2.43 9.50
10.50
P
C
1.195
1.086
16
27
1.08
1.39
2.47 (0.04) 0.04 0.54 0.07 0.048
71 PRTY 9.34 16 Jul '21 44 9.00 P
C
0.799
0.786
3
46
0.75
1.10
1.85 8.00
11.00
P
C
0.769
0.773
2
2
0.50
0.50
1.00 0.85 -0.85 1.15 -0.74 0.043
72 RVP 9.69 16 Jul '21 44 10.00 P
C
0.875
0.897
22
75
1.25
0.95
2.20 7.50
12.50
P
C
0.830
0.900
158
70
0.30
0.60
0.90 1.30 -1.30 1.20 -1.08 0.042
73 CARA 13.24 20 Aug '21 79 15.00 P
C
0.672
0.668
1
217
2.55
0.80
3.35 12.50
17.50
P
C
0.670
0.627
1
1
1.35
0.55
1.90 1.45 -1.45 1.05 -1.38 0.042
74 DVN 30.80 2 Jul '21 30 31.00 P
C
0.553
0.460
17
86
1.88
1.40
3.28 30.00
31.50
P
C
0.507
0.464
1
8
1.61
1.44
3.05 0.23 -0.23 0.77 -0.30 0.042
75 BB 15.25 17 Sep '21 107 15.00 P
C
1.858
1.884
737
8,252
5.50
5.90
11.40 14.00
16.00
P
C
1.795
1.906
749
2,768
4.95
5.85
10.80 0.60 -0.60 0.40 -1.50 0.041
76 LOTZ 5.17 20 Aug '21 79 7.50 P
C
1.207
1.212
1
241
2.70
0.50
3.20 5.00
10.00
P
C
1.107
1.271
21
44
1.00
0.30
1.30 1.90 -1.90 0.60 -3.17 0.041
77 ATKR 77.38 16 Jul '21 44 75.00 P
C
0.416
0.438
3
46
3.10
5.60
8.70 70.00
85.00
P
C
0.421
0.392
2
21
1.70
1.75
3.45 5.25 -5.25 4.75 -1.11 0.041
78 BCRX 16.30 16 Jul '21 44 16.00 P
C
0.833
0.787
34
140
1.55
1.85
3.40 15.00
18.00
P
C
0.785
0.794
10
198
1.20
1.20
2.40 1.00 -1.00 1.00 -1.00 0.041
79 DDD 32.34 2 Jul '21 30 32.00 P
C
0.842
0.838
10
13
2.75
3.10
5.85 31.50
33.00
P
C
0.831
0.810
10
15
2.80
2.90
5.70 0.15 -0.15 0.85 -0.18 0.040
80 INSG 9.24 17 Sep '21 107 10.00 P
C
0.797
0.764
9
153
1.85
1.20
3.05 7.50
12.50
P
C
0.784
0.737
16
141
0.75
0.60
1.35 1.70 -1.70 0.80 -2.13 0.040
81 HL 9.31 2 Jul '21 30 9.50 P
C
0.606
0.596
1
82
0.74
0.52
1.26 9.00
10.00
P
C
0.566
0.597
83
496
0.51
0.41
0.92 0.34 -0.34 0.16 -2.13 0.039
82 VOD 18.40 2 Jul '21 30 18.50 P
C
0.388
0.184
15
20
0.51
0.12
0.63 17.50
19.00
P
C
0.336
0.198
15
13
0.36
0.22
0.58 0.05 -0.05 0.95 -0.05 0.038
83 URA 23.02 16 Jul '21 44 24.00 P
C
0.400
0.332
2
9
1.65
0.65
2.30 22.00
25.00
P
C
0.348
0.346
16
29
0.70
0.50
1.20 1.10 -1.10 0.90 -1.22 0.038
84 ATER 18.13 16 Jul '21 44 20.00 P
C
1.014
1.002
10
34
3.50
1.70
5.20 15.00
22.50
P
C
0.987
0.990
10
21
1.25
1.20
2.45 2.75 -2.75 2.25 -1.22 0.038
85 VXX 34.62 2 Jul '21 30 35.00 P
C
0.858
0.901
15
44
3.55
3.30
6.85 34.00
35.50
P
C
0.815
0.906
58
5
2.96
3.30
6.26 0.59 -0.59 0.41 -1.44 0.038
86 GMBL 11.75 16 Jul '21 44 12.50 P
C
0.956
0.949
12
37
1.90
1.10
3.00 10.00
15.00
P
C
0.939
0.928
9
22
0.80
0.60
1.40 1.60 -1.60 0.90 -1.78 0.038
87 X 26.12 9 Jul '21 37 26.50 P
C
0.647
0.634
4
24
2.24
1.85
4.09 26.00
27.00
P
C
0.614
0.630
1
24
2.13
1.90
4.03 0.06 -0.06 0.44 -0.14 0.037
88 IMAX 21.99 16 Jul '21 44 21.00 P
C
0.493
0.514
2
45
0.90
1.90
2.80 20.00
22.00
P
C
0.493
0.478
4
181
0.75
1.55
2.30 0.50 -0.50 0.50 -1.00 0.037
89 CLF 20.12 9 Jul '21 37 20.00 P
C
0.648
0.637
7
71
1.51
1.52
3.03 19.50
20.50
P
C
0.654
0.595
2
25
1.40
1.47
2.87 0.16 -0.16 0.34 -0.47 0.037
90 SNAP 62.79 9 Jul '21 37 62.50 P
C
0.471
0.459
4
15
3.40
3.65
7.05 62.00
63.50
P
C
0.446
0.448
11
3
3.30
3.40
6.70 0.35 -0.35 0.65 -0.54 0.036
91 BFLY 12.81 16 Jul '21 44 15.00 P
C
0.800
0.731
1
1,671
2.75
0.55
3.30 12.50
17.50
P
C
0.714
0.781
31
97
1.15
0.30
1.45 1.85 -1.85 0.65 -2.85 0.036
92 BBW 16.96 16 Jul '21 44 17.50 P
C
1.084
1.058
12
154
2.70
2.15
4.85 12.50
20.00
P
C
1.020
1.086
70
76
0.65
1.60
2.25 2.60 -2.60 2.40 -1.08 0.036
93 AR 13.01 16 Jul '21 44 13.00 P
C
0.592
0.637
69
84
1.00
1.10
2.10 12.00
15.00
P
C
0.579
0.615
3
8
0.65
0.50
1.15 0.95 -0.95 1.05 -0.90 0.035
94 AHT 5.61 17 Sep '21 107 5.00 P
C
1.858
1.923
326
3,911
1.70
2.35
4.05 2.50
7.50
P
C
1.704
2.042
139
9,036
0.40
1.90
2.30 1.75 -1.75 0.75 -2.33 0.035
95 NOK 5.45 20 Aug '21 79 5.50 P
C
0.687
0.701
82
5,876
0.67
0.68
1.35 5.00
6.00
P
C
0.630
0.723
1,049
7,010
0.42
0.53
0.95 0.40 -0.40 0.10 -4.00 0.035
96 BBW 16.96 16 Jul '21 44 17.50 P
C
1.084
1.058
12
154
2.70
2.15
4.85 15.00
20.00
P
C
1.021
1.086
79
76
1.55
1.60
3.15 1.70 -1.70 0.80 -2.13 0.035
97 CLOV 8.74 16 Jul '21 44 9.00 P
C
1.077
1.106
33
9,306
1.40
1.20
2.60 8.00
10.00
P
C
1.049
1.100
124
8,984
0.90
0.90
1.80 0.80 -0.80 0.20 -4.00 0.035
98 PLTR 24.45 9 Jul '21 37 24.50 P
C
0.588
0.588
70
129
1.72
1.78
3.50 23.50
25.00
P
C
0.567
0.574
8
883
1.37
1.61
2.98 0.52 -0.52 0.48 -1.08 0.034
99 AG 18.60 9 Jul '21 37 18.50 P
C
0.567
0.603
1
28
1.24
1.34
2.58 18.00
19.50
P
C
0.555
0.581
1
10
1.10
1.08
2.18 0.40 -0.40 0.60 -0.67 0.034
100 ASXC 2.48 16 Jul '21 44 2.50 P
C
1.361
1.271
52
69
0.45
0.40
0.85 2.00
3.00
P
C
1.287
1.311
84
193
0.25
0.30
0.55 0.30 -0.30 0.20 -1.50 0.034
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.