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 September 30, 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 AEMD 3.86 19 Nov '21 50 5.00 P
C
1.873
1.662
11
21
1.65
0.40
2.05 2.50
7.50
P
C
1.624
1.528
1
5
0.30
0.20
0.50 1.55 -1.55 0.95 -1.63 0.384
2 BKSY 10.35 19 Nov '21 50 12.50 P
C
1.819
1.128
2
122
4.00
0.95
4.95 7.50
15.00
P
C
1.352
1.227
6
16
0.70
0.70
1.40 3.55 -3.55 1.45 -2.45 0.368
3 RGS 3.48 19 Nov '21 50 5.00 P
C
1.764
1.783
10
849
1.95
0.45
2.40 2.50
7.50
P
C
1.319
1.949
62
51
0.30
0.30
0.60 1.80 -1.80 0.70 -2.57 0.280
4 DMYI 10.40 19 Nov '21 50 11.00 P
C
1.532
1.187
25
107
2.35
1.50
3.85 9.00
12.00
P
C
1.274
1.215
77
27
1.35
1.30
2.65 1.20 -1.20 0.80 -1.50 0.231
5 BKSY 10.35 19 Nov '21 50 12.50 P
C
1.819
1.128
2
122
4.00
0.95
4.95 10.00
15.00
P
C
1.497
1.227
92
16
2.15
0.70
2.85 2.10 -2.10 0.40 -5.25 0.223
6 KOLD 7.12 19 Nov '21 50 7.00 P
C
1.919
1.848
51
40
1.75
1.90
3.65 6.00
9.00
P
C
1.907
1.689
27
178
1.40
1.30
2.70 0.95 -0.95 1.05 -0.90 0.171
7 DMYI 10.40 19 Nov '21 50 11.00 P
C
1.532
1.187
25
107
2.35
1.50
3.85 10.00
12.00
P
C
1.337
1.215
208
27
1.90
1.30
3.20 0.65 -0.65 0.35 -1.86 0.167
8 MRIN 9.12 17 Dec '21 78 10.00 P
C
1.528
1.244
1
170
3.00
1.70
4.70 5.00
12.50
P
C
1.356
1.274
2
25
0.45
1.20
1.65 3.05 -3.05 1.95 -1.56 0.141
9 RNW 10.25 17 Dec '21 78 12.50 P
C
1.193
0.578
8
20
3.60
0.25
3.85 7.50
15.00
P
C
0.964
0.669
19
40
0.60
0.25
0.85 3.00 -3.00 2.00 -1.50 0.138
10 ANY 5.94 19 Nov '21 50 6.00 P
C
1.541
1.470
16
230
1.25
1.20
2.45 4.00
7.00
P
C
1.366
1.506
2
329
0.35
1.00
1.35 1.10 -1.10 0.90 -1.22 0.138
11 SKLZ 9.82 12 Nov '21 43 10.00 P
C
0.968
0.953
1
104
1.20
1.00
2.20 9.50
10.50
P
C
0.875
0.910
7
3
1.15
1.05
2.20 (0.00) -0.00 0.50  0 0.136
12 MVST 8.22 19 Nov '21 50 9.00 P
C
1.461
0.804
142
389
2.10
0.65
2.75 8.00
10.00
P
C
1.314
0.817
51
58
1.55
0.45
2.00 0.75 -0.75 0.25 -3.00 0.134
13 SDC 5.32 5 Nov '21 36 5.50 P
C
1.092
1.017
36
276
0.66
0.48
1.14 4.50
6.00
P
C
0.987
0.989
7
102
0.30
0.47
0.77 0.37 -0.37 0.63 -0.59 0.132
14 ANY 5.94 19 Nov '21 50 5.00 P
C
1.525
1.437
34
56
0.75
1.65
2.40 4.00
6.00
P
C
1.366
1.470
2
230
0.35
1.30
1.65 0.75 -0.75 0.25 -3.00 0.126
15 ANY 5.94 17 Dec '21 78 6.00 P
C
1.588
1.414
30
606
1.60
1.45
3.05 5.00
7.00
P
C
1.492
1.398
100
440
1.15
1.25
2.40 0.65 -0.65 0.35 -1.86 0.112
16 OPAD 8.72 19 Nov '21 50 10.00 P
C
1.600
0.900
16
700
2.75
0.60
3.35 7.50
12.50
P
C
1.295
1.096
80
27
1.05
0.45
1.50 1.85 -1.85 0.65 -2.85 0.108
17 KPLT 5.43 19 Nov '21 50 6.00 P
C
1.652
1.394
1
347
1.60
0.85
2.45 4.00
7.00
P
C
1.477
1.463
17
173
0.50
0.75
1.25 1.20 -1.20 0.80 -1.50 0.107
18 MRIN 9.12 17 Dec '21 78 10.00 P
C
1.528
1.244
1
170
3.00
1.70
4.70 7.50
12.50
P
C
1.392
1.274
220
25
1.45
1.20
2.65 2.05 -2.05 0.45 -4.56 0.106
19 GPRO 9.36 5 Nov '21 36 9.50 P
C
0.557
0.600
2
1
0.63
0.56
1.19 9.00
10.00
P
C
0.489
0.573
2
3
0.52
0.58
1.10 0.09 -0.09 0.41 -0.22 0.096
20 BTCM 8.17 19 Nov '21 50 9.00 P
C
1.895
1.052
3
51
2.55
0.85
3.40 7.50
10.00
P
C
1.730
1.122
1
62
1.80
0.80
2.60 0.80 -0.80 0.70 -1.14 0.094
21 WISH 5.46 12 Nov '21 43 5.50 P
C
1.055
1.239
8
6
0.72
0.67
1.39 5.00
6.00
P
C
1.077
1.124
12
73
0.65
0.72
1.37 0.02 -0.02 0.48 -0.04 0.093
22 ANY 5.94 19 Nov '21 50 5.00 P
C
1.525
1.437
34
56
0.75
1.65
2.40 4.00
7.00
P
C
1.366
1.506
2
329
0.35
1.00
1.35 1.05 -1.05 0.95 -1.11 0.089
23 SQQQ 8.63 5 Nov '21 36 8.50 P
C
0.856
0.743
162
352
0.71
0.83
1.54 8.00
9.00
P
C
0.701
0.808
39
231
0.48
0.75
1.23 0.31 -0.31 0.19 -1.63 0.089
24 KOLD 7.12 19 Nov '21 50 8.00 P
C
1.856
1.827
13
192
2.35
1.50
3.85 6.00
9.00
P
C
1.907
1.689
27
178
1.40
1.30
2.70 1.15 -1.15 0.85 -1.35 0.088
25 BODY 5.54 19 Nov '21 50 7.50 P
C
1.023
1.151
150
71
2.20
0.35
2.55 5.00
10.00
P
C
0.921
1.168
152
33
0.50
0.15
0.65 1.90 -1.90 0.60 -3.17 0.084
26 HGEN 5.93 19 Nov '21 50 7.50 P
C
1.292
1.256
29
120
2.00
0.55
2.55 5.00
10.00
P
C
1.112
1.354
39
19
0.55
0.30
0.85 1.70 -1.70 0.80 -2.12 0.083
27 ATER 10.83 19 Nov '21 50 12.50 P
C
2.132
1.799
72
3,951
4.30
2.25
6.55 7.50
15.00
P
C
1.980
1.872
252
2,005
1.30
1.80
3.10 3.45 -3.45 1.55 -2.23 0.079
28 SKLZ 9.82 12 Nov '21 43 10.00 P
C
0.968
0.953
1
104
1.20
1.00
2.20 9.00
10.50
P
C
0.932
0.910
68
3
0.95
1.05
2.00 0.20 -0.20 0.80 -0.25 0.079
29 KOLD 7.12 19 Nov '21 50 8.00 P
C
1.856
1.827
13
192
2.35
1.50
3.85 7.00
9.00
P
C
1.919
1.689
51
178
1.95
1.30
3.25 0.60 -0.60 0.40 -1.50 0.075
30 GOTU 3.07 19 Nov '21 50 3.00 P
C
1.317
1.271
59
64
0.53
0.48
1.01 2.50
3.50
P
C
1.284
1.229
37
135
0.30
0.45
0.75 0.26 -0.26 0.24 -1.08 0.075
31 EVLV 6.00 19 Nov '21 50 7.50 P
C
1.106
1.045
1
2
1.85
0.40
2.25 5.00
10.00
P
C
1.039
1.037
10
42
0.50
0.15
0.65 1.60 -1.60 0.90 -1.78 0.075
32 UUUU 7.02 19 Nov '21 50 8.00 P
C
1.166
1.030
3
125
1.65
0.70
2.35 7.00
9.00
P
C
1.001
1.120
57
66
1.15
0.60
1.75 0.60 -0.60 0.40 -1.50 0.074
33 AVPT 8.49 19 Nov '21 50 9.00 P
C
0.645
0.624
6
44
1.00
0.55
1.55 8.00
10.00
P
C
0.570
0.625
2
135
0.50
0.35
0.85 0.70 -0.70 0.30 -2.33 0.074
34 APRN 7.35 19 Nov '21 50 7.00 P
C
1.255
1.109
31
658
1.00
1.25
2.25 6.00
8.00
P
C
1.181
1.110
33
191
0.70
1.10
1.80 0.45 -0.45 0.55 -0.82 0.073
35 PTRA 10.11 19 Nov '21 50 12.50 P
C
1.152
1.106
2
1,095
3.30
0.85
4.15 7.50
15.00
P
C
1.076
1.111
32
267
0.50
0.50
1.00 3.15 -3.15 1.85 -1.70 0.070
36 BB 9.73 5 Nov '21 36 9.50 P
C
0.762
0.783
22
77
0.73
0.97
1.70 9.00
10.00
P
C
0.713
0.761
143
70
0.55
0.84
1.39 0.31 -0.31 0.19 -1.63 0.070
37 ONDS 9.16 17 Dec '21 78 10.00 P
C
1.005
1.005
7
661
2.05
1.30
3.35 7.50
12.50
P
C
0.960
0.981
2
6
0.85
0.85
1.70 1.65 -1.65 0.85 -1.94 0.069
38 SQQQ 8.63 5 Nov '21 36 9.00 P
C
0.818
0.808
2
231
1.06
0.68
1.74 8.00
9.50
P
C
0.701
0.859
39
417
0.48
0.62
1.10 0.64 -0.64 0.36 -1.78 0.066
39 SENS 3.39 19 Nov '21 50 3.50 P
C
1.115
1.045
14
111
0.55
0.45
1.00 2.50
4.00
P
C
1.023
1.072
6
212
0.15
0.35
0.50 0.50 -0.50 0.50 -1.00 0.066
40 AG 11.30 12 Nov '21 43 11.00 P
C
0.579
0.625
136
77
0.70
0.96
1.66 10.50
11.50
P
C
0.571
0.569
321
1
0.58
0.83
1.41 0.25 -0.25 0.25 -1.00 0.064
41 SENS 3.39 19 Nov '21 50 3.50 P
C
1.115
1.045
14
111
0.55
0.45
1.00 3.00
4.00
P
C
1.025
1.072
38
212
0.35
0.35
0.70 0.30 -0.30 0.20 -1.50 0.064
42 RNW 10.25 17 Dec '21 78 12.50 P
C
1.193
0.578
8
20
3.60
0.25
3.85 10.00
15.00
P
C
1.040
0.669
20
40
1.90
0.25
2.15 1.70 -1.70 0.80 -2.12 0.063
43 SPXS 23.17 19 Nov '21 50 24.00 P
C
0.673
0.654
6
153
2.69
1.74
4.43 22.00
25.00
P
C
0.580
0.684
73
103
1.54
1.71
3.25 1.18 -1.18 0.82 -1.44 0.063
44 RDW 9.63 19 Nov '21 50 10.00 P
C
1.153
0.955
25
10
1.75
1.05
2.80 7.50
12.50
P
C
1.046
1.004
17
8
0.65
0.60
1.25 1.55 -1.55 0.95 -1.63 0.058
45 SLI 8.13 19 Nov '21 50 10.00 P
C
1.396
1.349
1
128
2.85
0.95
3.80 5.00
12.50
P
C
1.261
1.426
2
15
0.25
0.65
0.90 2.90 -2.90 2.10 -1.38 0.058
46 DOLE 16.96 19 Nov '21 50 17.50 P
C
0.836
0.812
65
2,709
2.30
1.75
4.05 12.50
20.00
P
C
0.681
0.911
201
1,711
0.25
1.45
1.70 2.35 -2.35 2.65 -0.89 0.057
47 TLRY 11.29 12 Nov '21 43 11.50 P
C
0.883
0.834
6
16
1.34
1.11
2.45 11.00
12.00
P
C
0.788
0.873
3
8
1.20
1.12
2.32 0.13 -0.13 0.37 -0.35 0.056
48 PBI 7.21 19 Nov '21 50 7.00 P
C
0.621
0.611
80
60
0.50
0.70
1.20 6.00
8.00
P
C
0.575
0.601
3
45
0.20
0.40
0.60 0.60 -0.60 0.40 -1.50 0.056
49 ONDS 9.16 19 Nov '21 50 10.00 P
C
1.007
1.018
1
12
1.80
1.00
2.80 7.50
12.50
P
C
0.937
1.033
123
102
0.55
0.50
1.05 1.75 -1.75 0.75 -2.33 0.055
50 INDI 12.31 19 Nov '21 50 12.50 P
C
0.907
0.791
33
2,596
1.55
1.30
2.85 10.00
15.00
P
C
0.820
0.823
151
1,665
0.55
0.70
1.25 1.60 -1.60 0.90 -1.78 0.055
51 ENLC 6.82 19 Nov '21 50 7.00 P
C
0.545
0.525
20
1
0.60
0.40
1.00 6.00
8.00
P
C
0.539
0.477
1
25
0.30
0.20
0.50 0.50 -0.50 0.50 -1.00 0.055
52 SURF 7.57 19 Nov '21 50 7.50 P
C
1.054
1.118
2
19
1.00
1.10
2.10 5.00
10.00
P
C
1.083
1.035
2
53
0.20
0.50
0.70 1.40 -1.40 1.10 -1.27 0.053
53 CANO 12.68 19 Nov '21 50 15.00 P
C
0.828
0.758
5
227
2.90
0.60
3.50 10.00
17.50
P
C
0.716
0.818
9
12
0.35
0.35
0.70 2.80 -2.80 2.20 -1.27 0.052
54 UUUU 7.02 19 Nov '21 50 8.00 P
C
1.166
1.030
3
125
1.65
0.70
2.35 6.00
9.00
P
C
1.024
1.120
76
66
0.60
0.60
1.20 1.15 -1.15 0.85 -1.35 0.051
55 MMAT 5.78 19 Nov '21 50 6.00 P
C
1.499
1.368
66
269
1.30
1.00
2.30 4.00
7.00
P
C
1.366
1.450
18
1,007
0.35
0.85
1.20 1.10 -1.10 0.90 -1.22 0.051
56 BB 9.73 5 Nov '21 36 9.50 P
C
0.762
0.783
22
77
0.73
0.97
1.70 9.00
10.50
P
C
0.713
0.782
143
31
0.55
0.72
1.27 0.43 -0.43 0.57 -0.75 0.050
57 EAR 6.73 19 Nov '21 50 7.50 P
C
1.128
1.148
4
92
1.55
0.80
2.35 5.00
10.00
P
C
1.034
1.192
17
212
0.30
0.45
0.75 1.60 -1.60 0.90 -1.78 0.049
58 ME 9.06 17 Dec '21 78 10.00 P
C
0.790
0.645
31
98
1.75
0.70
2.45 7.50
12.50
P
C
0.709
0.676
115
40
0.60
0.35
0.95 1.50 -1.50 1.00 -1.50 0.049
59 NRDY 9.99 19 Nov '21 50 10.00 P
C
1.303
0.546
10
10
1.85
0.75
2.60 7.50
12.50
P
C
1.065
0.736
2
5
0.60
0.40
1.00 1.60 -1.60 0.90 -1.78 0.048
60 UEC 3.05 19 Nov '21 50 3.00 P
C
1.184
1.161
24
236
0.45
0.45
0.90 2.50
3.50
P
C
1.103
1.194
12
66
0.25
0.40
0.65 0.25 -0.25 0.25 -1.00 0.048
61 VXX 27.83 5 Nov '21 36 28.00 P
C
1.067
1.000
5
33
3.70
3.30
7.00 27.00
28.50
P
C
1.003
1.017
73
22
3.20
3.35
6.55 0.45 -0.45 0.55 -0.82 0.047
62 VLTA 8.65 19 Nov '21 50 9.00 P
C
1.057
0.978
31
686
1.40
1.00
2.40 8.00
10.00
P
C
1.005
0.983
119
11,037
0.95
0.80
1.75 0.65 -0.65 0.35 -1.86 0.047
63 STNG 18.54 19 Nov '21 50 18.00 P
C
0.653
0.675
21
5
1.40
1.95
3.35 17.00
20.00
P
C
0.646
0.639
2
32
1.10
1.25
2.35 1.00 -1.00 1.00 -1.00 0.044
64 ML 6.77 19 Nov '21 50 7.50 P
C
1.199
1.118
1,028
108
1.55
0.70
2.25 5.00
10.00
P
C
1.044
1.229
528
202
0.30
0.45
0.75 1.50 -1.50 1.00 -1.50 0.043
65 AG 11.30 12 Nov '21 43 11.00 P
C
0.579
0.625
136
77
0.70
0.96
1.66 10.50
12.00
P
C
0.571
0.590
321
94
0.58
0.67
1.25 0.41 -0.41 0.59 -0.69 0.043
66 FREY 9.87 19 Nov '21 50 10.00 P
C
1.018
0.952
56
1
1.50
1.30
2.80 7.50
12.50
P
C
1.001
0.926
6
56
0.50
0.65
1.15 1.65 -1.65 0.85 -1.94 0.042
67 FCEL 6.69 5 Nov '21 36 6.50 P
C
0.900
0.900
5
9
0.58
0.77
1.35 6.00
7.50
P
C
0.866
0.892
1
44
0.42
0.49
0.91 0.44 -0.44 0.56 -0.79 0.042
68 HUT 8.40 19 Nov '21 50 9.00 P
C
1.324
1.308
16
416
1.95
1.20
3.15 8.00
10.00
P
C
1.290
1.300
54
483
1.39
1.08
2.47 0.68 -0.68 0.32 -2.13 0.042
69 HBI 17.16 19 Nov '21 50 17.00 P
C
0.468
0.444
1,372
7
1.05
1.15
2.20 16.00
19.00
P
C
0.465
0.405
35
76
0.75
0.45
1.20 1.00 -1.00 1.00 -1.00 0.041
70 NWL 22.13 17 Dec '21 78 22.00 P
C
0.385
0.340
3
5
1.40
1.35
2.75 21.00
24.00
P
C
0.364
0.320
20
15
1.10
0.70
1.80 0.95 -0.95 1.05 -0.90 0.041
71 UUUU 7.02 17 Dec '21 78 7.00 P
C
1.047
1.047
13
55
1.25
1.25
2.50 6.00
8.00
P
C
1.003
1.049
31
76
0.80
1.05
1.85 0.65 -0.65 0.35 -1.86 0.041
72 LI 26.29 19 Nov '21 50 26.00 P
C
0.613
0.621
15
71
2.07
2.17
4.24 25.00
28.00
P
C
0.608
0.585
2
18
1.73
1.64
3.37 0.87 -0.87 1.13 -0.77 0.041
73 LI 26.29 19 Nov '21 50 26.00 P
C
0.613
0.621
15
71
2.07
2.17
4.24 25.00
27.00
P
C
0.608
0.586
2
64
1.73
2.05
3.78 0.46 -0.46 0.54 -0.85 0.040
74 FCEL 6.69 5 Nov '21 36 6.50 P
C
0.900
0.900
5
9
0.58
0.77
1.35 6.00
7.00
P
C
0.866
0.895
1
31
0.42
0.63
1.05 0.30 -0.30 0.20 -1.50 0.039
75 SQQQ 8.63 5 Nov '21 36 8.50 P
C
0.856
0.743
162
352
0.71
0.83
1.54 8.00
9.50
P
C
0.701
0.859
39
417
0.48
0.62
1.10 0.44 -0.44 0.56 -0.79 0.039
76 WISH 5.46 12 Nov '21 43 5.50 P
C
1.055
1.239
8
6
0.72
0.67
1.39 4.50
6.00
P
C
1.132
1.124
7
73
0.44
0.72
1.16 0.23 -0.23 0.77 -0.30 0.038
77 ASTS 10.82 19 Nov '21 50 12.50 P
C
0.950
0.953
4
288
2.50
0.90
3.40 7.50
15.00
P
C
0.836
1.029
3
76
0.20
0.55
0.75 2.65 -2.65 2.35 -1.13 0.038
78 DVAX 19.21 19 Nov '21 50 20.00 P
C
0.968
1.000
1
74
3.10
2.40
5.50 19.00
21.00
P
C
0.928
1.003
34
22
2.75
2.30
5.05 0.45 -0.45 0.55 -0.82 0.037
79 AG 11.30 5 Nov '21 36 11.00 P
C
0.567
0.603
310
137
0.61
0.87
1.48 10.50
12.00
P
C
0.569
0.565
57
65
0.49
0.55
1.04 0.44 -0.44 0.56 -0.79 0.037
80 OTLY 15.12 19 Nov '21 50 17.50 P
C
0.720
0.725
1
47
3.00
0.70
3.70 15.00
20.00
P
C
0.681
0.727
37
407
1.55
0.45
2.00 1.70 -1.70 0.80 -2.13 0.036
81 CLNE 8.15 19 Nov '21 50 9.00 P
C
0.809
0.809
29
127
1.45
0.60
2.05 7.00
10.00
P
C
0.768
0.814
27
821
0.45
0.45
0.90 1.15 -1.15 0.85 -1.35 0.035
82 MMAT 5.78 19 Nov '21 50 6.00 P
C
1.499
1.368
66
269
1.30
1.00
2.30 5.00
7.00
P
C
1.382
1.450
150
1,007
0.80
0.85
1.65 0.65 -0.65 0.35 -1.86 0.035
83 STNG 18.54 19 Nov '21 50 18.00 P
C
0.653
0.675
21
5
1.40
1.95
3.35 17.00
19.00
P
C
0.646
0.648
2
20
1.10
1.65
2.75 0.60 -0.60 0.40 -1.50 0.035
84 COG 21.76 19 Nov '21 50 22.00 P
C
0.567
0.548
30
69
1.80
1.50
3.30 21.00
23.00
P
C
0.534
0.547
12
342
1.55
1.40
2.95 0.35 -0.35 0.65 -0.54 0.034
85 JMIA 18.59 19 Nov '21 50 18.00 P
C
0.868
0.886
69
30
2.00
2.52
4.52 17.00
20.00
P
C
0.863
0.857
15
301
1.70
1.91
3.61 0.91 -0.91 1.09 -0.83 0.034
86 CLSK 11.59 17 Dec '21 78 12.50 P
C
1.016
1.011
3
27
2.60
1.65
4.25 7.50
15.00
P
C
0.982
1.012
4
40
0.45
1.15
1.60 2.65 -2.65 2.35 -1.13 0.033
87 PSTG 25.16 19 Nov '21 50 26.00 P
C
0.415
0.434
31
64
1.95
1.15
3.10 25.00
27.00
P
C
0.391
0.425
85
134
1.55
0.95
2.50 0.60 -0.60 0.40 -1.50 0.033
88 KOLD 7.12 19 Nov '21 50 7.00 P
C
1.919
1.848
51
40
1.75
1.90
3.65 6.00
8.00
P
C
1.907
1.827
27
192
1.40
1.65
3.05 0.60 -0.60 0.40 -1.50 0.033
89 ZEV 8.55 19 Nov '21 50 10.00 P
C
1.057
0.678
2
110
2.20
0.35
2.55 7.50
12.50
P
C
0.931
0.771
13
62
0.70
0.15
0.85 1.70 -1.70 0.80 -2.13 0.033
90 BBIG 6.41 5 Nov '21 36 6.50 P
C
2.082
1.746
9
616
1.65
1.25
2.90 5.50
7.00
P
C
1.964
1.832
19
65
1.10
1.25
2.35 0.55 -0.55 0.45 -1.22 0.033
91 CLF 19.81 5 Nov '21 36 20.00 P
C
0.678
0.688
5
31
1.70
1.53
3.23 19.00
20.50
P
C
0.656
0.678
2
17
1.39
1.50
2.89 0.34 -0.34 0.66 -0.52 0.033
92 CANO 12.68 19 Nov '21 50 15.00 P
C
0.828
0.758
5
227
2.90
0.60
3.50 12.50
17.50
P
C
0.736
0.818
557
12
1.35
0.35
1.70 1.80 -1.80 0.70 -2.57 0.032
93 AAL 20.52 5 Nov '21 36 20.50 P
C
0.488
0.511
7
13
1.21
1.23
2.44 20.00
21.00
P
C
0.495
0.472
19
123
1.05
1.08
2.13 0.31 -0.31 0.19 -1.63 0.032
94 FUBO 23.96 17 Dec '21 78 24.00 P
C
0.757
0.812
59
77
3.30
3.25
6.55 22.50
25.00
P
C
0.760
0.777
24
47
2.59
3.15
5.74 0.81 -0.81 0.69 -1.17 0.032
95 SRNE 7.63 5 Nov '21 36 8.00 P
C
0.769
0.774
38
2
0.90
0.54
1.44 7.00
8.50
P
C
0.761
0.751
2
5
0.47
0.48
0.95 0.49 -0.49 0.51 -0.96 0.030
96 ASO 40.00 19 Nov '21 50 41.00 P
C
0.490
0.515
130
60
3.30
2.45
5.75 40.00
42.00
P
C
0.466
0.508
25
7
3.10
2.30
5.40 0.35 -0.35 0.65 -0.54 0.030
97 SAVE 25.94 19 Nov '21 50 25.00 P
C
0.560
0.586
151
180
1.63
2.59
4.22 22.50
30.00
P
C
0.585
0.531
64
340
0.86
0.76
1.62 2.60 -2.60 2.40 -1.08 0.030
98 AEP 81.18 19 Nov '21 50 80.00 P
C
0.242
0.203
91
5
2.20
2.90
5.10 77.50
85.00
P
C
0.236
0.180
16
87
1.45
0.90
2.35 2.75 -2.75 2.25 -1.22 0.030
99 SPXS 23.17 19 Nov '21 50 24.00 P
C
0.673
0.654
6
153
2.69
1.74
4.43 23.00
25.00
P
C
0.613
0.684
10
103
2.25
1.71
3.96 0.47 -0.47 0.53 -0.89 0.030
100 AG 11.30 5 Nov '21 36 11.00 P
C
0.567
0.603
310
137
0.61
0.87
1.48 10.50
11.50
P
C
0.569
0.572
57
432
0.49
0.76
1.25 0.23 -0.23 0.27 -0.85 0.030
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.