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 December 30, 2020. 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 CCX 10.39 19 Feb '21 51 12.50 P
C
0.808
0.742
282
249
2.60
0.45
3.05 10.00
15.00
P
C
0.256
0.934
2,051
108
0.25
0.35
0.60 2.45 -2.45 0.05 -49.00 0.360
2 GHIV 13.08 19 Feb '21 51 15.00 P
C
1.423
1.459
209
5,281
3.80
2.10
5.90 10.00
17.50
P
C
1.153
1.449
359
2,108
0.85
1.60
2.45 3.45 -3.45 1.55 -2.23 0.281
3 GIK 13.65 19 Feb '21 51 15.00 P
C
1.165
1.300
75
664
2.95
1.95
4.90 12.50
17.50
P
C
0.789
1.407
561
36
1.05
1.85
2.90 2.00 -2.00 0.50 -4.00 0.268
4 APXT 15.38 19 Feb '21 51 17.50 P
C
1.289
1.287
1
119
4.00
2.15
6.15 12.50
20.00
P
C
0.924
1.387
712
110
0.90
1.85
2.75 3.40 -3.40 1.60 -2.13 0.266
5 CALA 5.11 19 Feb '21 51 5.00 P
C
2.554
2.539
205
308
1.60
1.80
3.40 2.50
7.50
P
C
2.058
2.770
7
863
0.30
1.50
1.80 1.60 -1.60 0.90 -1.78 0.265
6 SAVA 7.01 19 Feb '21 51 7.50 P
C
1.347
1.338
1
16
1.50
0.90
2.40 5.00
10.00
P
C
1.135
1.287
1
47
0.40
0.55
0.95 1.45 -1.45 1.05 -1.38 0.263
7 PSTH 26.92 19 Feb '21 51 30.00 P
C
0.843
0.899
20
1,211
5.20
2.40
7.60 22.50
35.00
P
C
0.505
1.002
617
588
0.45
1.65
2.10 5.50 -5.50 2.00 -2.75 0.234
8 DPW 4.14 19 Feb '21 51 5.00 P
C
2.442
2.309
29
475
1.90
1.05
2.95 2.50
7.50
P
C
2.153
2.367
549
63
0.45
0.75
1.20 1.75 -1.75 0.75 -2.33 0.231
9 LLNW 4.08 19 Feb '21 51 4.50 P
C
0.971
0.963
2
184
0.75
0.40
1.15 3.50
5.00
P
C
0.804
0.931
2
64
0.30
0.30
0.60 0.55 -0.55 0.45 -1.22 0.198
10 IPOC 16.00 19 Feb '21 51 17.50 P
C
1.545
1.566
21
1,963
4.50
3.10
7.60 12.50
20.00
P
C
1.315
1.626
642
1,746
1.40
2.60
4.00 3.60 -3.60 1.40 -2.57 0.169
11 AHT 2.60 19 Mar '21 79 5.00 P
C
1.917
2.002
1
515
2.75
0.40
3.15 2.50
7.50
P
C
1.735
2.018
7
89
0.80
0.30
1.10 2.05 -2.05 0.45 -4.56 0.167
12 RBAC 10.96 19 Mar '21 79 12.50 P
C
0.554
0.575
222
282
1.95
0.55
2.50 10.00
15.00
P
C
0.233
0.733
70
2
0.20
0.50
0.70 1.80 -1.80 0.70 -2.57 0.163
13 PSTH 26.92 19 Mar '21 79 30.00 P
C
0.857
0.891
5
1,718
6.00
3.20
9.20 22.50
35.00
P
C
0.596
0.990
198
1,115
1.10
2.50
3.60 5.60 -5.60 1.90 -2.95 0.162
14 GOEV 14.32 19 Feb '21 51 15.00 P
C
1.506
1.342
78
508
3.50
2.55
6.05 10.00
17.50
P
C
1.289
1.397
136
168
0.80
2.00
2.80 3.25 -3.25 1.75 -1.86 0.161
15 APRN 5.95 19 Feb '21 51 6.00 P
C
1.355
1.274
17
140
1.10
1.05
2.15 5.00
7.00
P
C
1.244
1.232
20
103
0.70
0.75
1.45 0.70 -0.70 0.30 -2.33 0.154
16 XXII 2.36 19 Feb '21 51 3.00 P
C
1.605
1.790
1
95
0.95
0.40
1.35 2.00
4.00
P
C
1.595
1.648
153
20
0.45
0.25
0.70 0.65 -0.65 0.35 -1.86 0.151
17 WWR 5.31 19 Feb '21 51 7.50 P
C
1.929
1.801
5
130
2.90
0.75
3.65 2.50
10.00
P
C
1.663
1.917
5
182
0.25
0.65
0.90 2.75 -2.75 2.25 -1.22 0.150
18 GHIV 13.08 19 Feb '21 51 15.00 P
C
1.423
1.459
209
5,281
3.80
2.10
5.90 12.50
17.50
P
C
1.286
1.449
218
2,108
2.25
1.60
3.85 2.05 -2.05 0.45 -4.56 0.147
19 LLNW 4.08 19 Feb '21 51 4.50 P
C
0.971
0.963
2
184
0.75
0.40
1.15 4.00
5.00
P
C
0.865
0.931
64
64
0.50
0.30
0.80 0.35 -0.35 0.15 -2.33 0.137
20 UAA 17.45 5 Feb '21 37 17.00 P
C
0.559
0.527
9
3
0.79
1.23
2.02 16.50
18.00
P
C
0.511
0.445
1
1
0.71
0.96
1.67 0.35 -0.35 0.65 -0.54 0.130
21 AMRS 6.57 19 Feb '21 51 6.00 P
C
1.410
1.455
15
1,942
0.90
1.50
2.40 5.00
7.00
P
C
1.409
1.327
48
3,562
0.60
1.20
1.80 0.60 -0.60 0.40 -1.50 0.128
22 HEXO 3.85 19 Feb '21 51 3.50 P
C
1.216
1.024
37
4
0.45
0.70
1.15 3.00
4.00
P
C
1.087
1.026
35
126
0.25
0.55
0.80 0.35 -0.35 0.15 -2.33 0.128
23 MGI 5.65 19 Feb '21 51 5.00 P
C
1.161
1.194
12
37
0.55
1.00
1.55 4.00
6.00
P
C
1.118
1.119
73
486
0.25
0.90
1.15 0.40 -0.40 0.60 -0.67 0.118
24 HEXO 3.85 19 Feb '21 51 4.00 P
C
1.228
1.026
1
126
0.70
0.50
1.20 3.00
4.50
P
C
1.087
1.051
35
21
0.25
0.40
0.65 0.55 -0.55 0.45 -1.22 0.117
25 PBF 7.00 19 Feb '21 51 7.00 P
C
0.963
0.987
17
96
0.90
1.00
1.90 6.00
9.00
P
C
0.915
0.923
10
2
0.55
0.50
1.05 0.85 -0.85 1.15 -0.74 0.112
26 CFII 11.39 19 Feb '21 51 12.50 P
C
0.757
0.870
49
139
1.95
0.95
2.90 10.00
15.00
P
C
0.450
1.068
89
4
0.25
0.80
1.05 1.85 -1.85 0.65 -2.85 0.109
27 DM 17.11 19 Feb '21 51 17.50 P
C
1.073
0.943
48
127
2.80
2.15
4.95 12.50
20.00
P
C
0.945
0.964
30
1,057
0.60
1.50
2.10 2.85 -2.85 2.15 -1.33 0.106
28 VBIV 3.02 19 Feb '21 51 3.00 P
C
1.076
1.099
292
15
0.45
0.45
0.90 2.50
3.50
P
C
1.071
1.000
21
193
0.25
0.35
0.60 0.30 -0.30 0.20 -1.50 0.104
29 HEXO 3.85 19 Feb '21 51 3.50 P
C
1.216
1.024
37
4
0.45
0.70
1.15 3.00
4.50
P
C
1.087
1.051
35
21
0.25
0.40
0.65 0.50 -0.50 0.50 -1.00 0.103
30 MVIS 6.18 19 Feb '21 51 7.00 P
C
2.160
1.960
98
474
2.40
1.45
3.85 6.00
8.00
P
C
2.076
1.944
204
152
1.80
1.30
3.10 0.75 -0.75 0.25 -3.00 0.101
31 VUZI 9.31 19 Feb '21 51 10.00 P
C
1.269
0.970
2
247
2.05
0.95
3.00 8.00
11.00
P
C
1.161
0.977
9
69
1.00
0.80
1.80 1.20 -1.20 0.80 -1.50 0.101
32 GHIV 13.08 19 Mar '21 79 15.00 P
C
1.268
1.203
6
6,337
4.10
2.20
6.30 10.00
17.50
P
C
1.103
1.270
58
929
1.20
1.80
3.00 3.30 -3.30 1.70 -1.94 0.098
33 WISH 17.58 19 Feb '21 51 20.00 P
C
1.132
1.187
38
495
4.30
2.15
6.45 15.00
22.50
P
C
1.006
1.216
136
209
1.45
1.70
3.15 3.30 -3.30 1.70 -1.94 0.096
34 MVIS 6.18 19 Feb '21 51 7.00 P
C
2.160
1.960
98
474
2.40
1.45
3.85 5.50
8.00
P
C
2.085
1.944
5
152
1.55
1.30
2.85 1.00 -1.00 0.50 -2.00 0.092
35 PSTH 26.92 19 Feb '21 51 30.00 P
C
0.843
0.899
20
1,211
5.20
2.40
7.60 25.00
35.00
P
C
0.649
1.002
290
588
1.70
1.65
3.35 4.25 -4.25 0.75 -5.67 0.091
36 KIRK 18.69 19 Feb '21 51 20.00 P
C
0.972
0.907
3
20
3.20
1.90
5.10 17.50
22.50
P
C
0.893
0.900
2
10
1.95
1.40
3.35 1.75 -1.75 0.75 -2.33 0.085
37 MARA 10.88 19 Feb '21 51 11.00 P
C
2.100
2.080
47
258
3.20
3.20
6.40 9.00
12.00
P
C
1.989
2.107
275
736
2.05
3.10
5.15 1.25 -1.25 0.75 -1.67 0.084
38 NNDM 9.55 19 Feb '21 51 10.00 P
C
1.651
1.665
192
4,079
2.53
2.16
4.69 5.00
12.50
P
C
1.590
1.642
446
4,098
0.30
1.46
1.76 2.93 -2.93 2.07 -1.42 0.084
39 ET 6.16 5 Feb '21 37 6.50 P
C
0.625
0.534
3
59
0.68
0.23
0.91 5.50
7.00
P
C
0.552
0.525
23
144
0.18
0.15
0.33 0.58 -0.58 0.42 -1.38 0.082
40 SOL 11.68 19 Feb '21 51 12.50 P
C
1.618
1.454
37
105
3.00
2.00
5.00 7.50
15.00
P
C
1.513
1.477
51
38
0.70
1.65
2.35 2.65 -2.65 2.35 -1.13 0.082
41 MP 32.77 19 Feb '21 51 30.00 P
C
1.247
0.839
138
262
4.40
5.20
9.60 25.00
35.00
P
C
1.111
0.896
105
734
1.85
3.60
5.45 4.15 -4.15 0.85 -4.88 0.079
42 EVFM 2.43 19 Feb '21 51 2.50 P
C
1.275
1.331
4
26
0.30
0.40
0.70 2.00
3.00
P
C
1.323
1.206
11
13
0.50
0.30
0.80 (0.10) 0.10 0.60 0.17 0.076
43 KIRK 18.69 19 Feb '21 51 20.00 P
C
0.972
0.907
3
20
3.20
1.90
5.10 15.00
22.50
P
C
0.904
0.900
9
10
0.90
1.40
2.30 2.80 -2.80 2.20 -1.27 0.074
44 SKLZ 19.27 19 Feb '21 51 20.00 P
C
1.295
1.238
206
447
3.90
3.10
7.00 15.00
22.50
P
C
1.211
1.250
210
219
1.40
2.50
3.90 3.10 -3.10 1.90 -1.63 0.072
45 TRIT 11.92 19 Feb '21 51 10.00 P
C
1.376
1.289
124
96
1.30
3.00
4.30 7.50
12.50
P
C
1.288
1.306
44
201
0.45
2.10
2.55 1.75 -1.75 0.75 -2.33 0.071
46 GAN 20.42 19 Feb '21 51 22.50 P
C
0.922
0.943
14
352
3.90
2.00
5.90 17.50
25.00
P
C
0.867
0.929
75
774
1.40
1.50
2.90 3.00 -3.00 2.00 -1.50 0.069
47 MAC 10.65 19 Feb '21 51 11.00 P
C
0.946
0.756
4
334
1.55
1.00
2.55 9.00
12.00
P
C
0.883
0.750
38
324
0.65
0.80
1.45 1.10 -1.10 0.90 -1.22 0.069
48 IPOF 12.30 19 Mar '21 79 12.50 P
C
0.698
0.752
262
154
1.50
1.55
3.05 10.00
15.00
P
C
0.453
0.930
15
1,166
0.25
1.25
1.50 1.55 -1.55 0.95 -1.63 0.067
49 PSTH 26.92 19 Mar '21 79 30.00 P
C
0.857
0.891
5
1,718
6.00
3.20
9.20 25.00
35.00
P
C
0.693
0.990
122
1,115
2.50
2.50
5.00 4.20 -4.20 0.80 -5.25 0.065
50 CXW 6.78 19 Feb '21 51 7.00 P
C
0.717
0.688
7
147
0.65
0.45
1.10 6.00
8.00
P
C
0.705
0.635
10
22
0.40
0.45
0.85 0.25 -0.25 0.75 -0.33 0.065
51 MAC 10.65 19 Feb '21 51 11.00 P
C
0.946
0.756
4
334
1.55
1.00
2.55 10.00
12.00
P
C
0.888
0.750
25
324
1.10
0.80
1.90 0.65 -0.65 0.35 -1.86 0.064
52 LLNW 4.08 19 Feb '21 51 4.00 P
C
0.865
0.933
64
69
0.45
0.55
1.00 3.50
5.00
P
C
0.804
0.931
2
64
0.30
0.30
0.60 0.40 -0.40 0.60 -0.67 0.062
53 BCRX 7.50 19 Feb '21 51 8.00 P
C
1.031
1.030
10
95
1.35
0.90
2.25 7.00
9.00
P
C
0.978
1.025
63
89
1.10
0.65
1.75 0.50 -0.50 0.50 -1.00 0.058
54 FSM 8.25 19 Feb '21 51 8.00 P
C
0.720
0.736
200
382
0.65
0.95
1.60 7.00
10.00
P
C
0.707
0.692
194
92
0.35
0.35
0.70 0.90 -0.90 1.10 -0.82 0.057
55 ET 6.16 5 Feb '21 37 6.50 P
C
0.625
0.534
3
59
0.68
0.23
0.91 6.00
7.00
P
C
0.578
0.525
9
144
0.40
0.15
0.55 0.36 -0.36 0.14 -2.57 0.057
56 SOL 11.68 19 Feb '21 51 12.50 P
C
1.618
1.454
37
105
3.00
2.00
5.00 10.00
15.00
P
C
1.539
1.477
119
38
1.80
1.65
3.45 1.55 -1.55 0.95 -1.63 0.056
57 IPOC 16.00 19 Feb '21 51 15.00 P
C
1.435
1.503
144
1,051
2.70
3.90
6.60 12.50
17.50
P
C
1.315
1.566
642
1,963
1.40
3.20
4.60 2.00 -2.00 0.50 -4.00 0.056
58 SRTY 3.45 19 Feb '21 51 4.00 P
C
0.962
1.011
2
600
0.80
0.30
1.10 3.00
5.00
P
C
0.802
1.116
2
12
0.25
0.20
0.45 0.65 -0.65 0.35 -1.86 0.054
59 ACI 16.85 19 Feb '21 51 17.50 P
C
0.520
0.428
2,618
630
1.45
0.75
2.20 15.00
20.00
P
C
0.430
0.464
61
275
0.50
0.30
0.80 1.40 -1.40 1.10 -1.27 0.054
60 SKLZ 19.27 19 Feb '21 51 20.00 P
C
1.295
1.238
206
447
3.90
3.10
7.00 17.50
22.50
P
C
1.228
1.250
130
219
2.60
2.50
5.10 1.90 -1.90 0.60 -3.17 0.054
61 SPI 8.10 19 Feb '21 51 10.00 P
C
1.555
1.156
17
155
3.00
0.75
3.75 7.50
12.50
P
C
1.398
1.260
27
55
1.40
0.50
1.90 1.85 -1.85 0.65 -2.85 0.053
62 SBE 41.18 19 Feb '21 51 45.00 P
C
1.899
1.113
40
323
13.75
5.30
19.05 40.00
50.00
P
C
1.780
1.180
118
293
10.20
4.55
14.75 4.30 -4.30 0.70 -6.14 0.052
63 GAN 20.42 19 Feb '21 51 22.50 P
C
0.922
0.943
14
352
3.90
2.00
5.90 20.00
25.00
P
C
0.885
0.929
38
774
2.60
1.50
4.10 1.80 -1.80 0.70 -2.57 0.051
64 DCP 18.44 19 Feb '21 51 20.00 P
C
0.728
0.552
42
139
2.80
0.85
3.65 17.50
22.50
P
C
0.676
0.553
203
5
1.50
0.45
1.95 1.70 -1.70 0.80 -2.12 0.051
65 DVAX 4.90 19 Feb '21 51 4.50 P
C
0.978
1.053
10
12
0.45
0.85
1.30 4.00
5.00
P
C
0.994
0.986
1
3
0.35
0.70
1.05 0.25 -0.25 0.25 -1.00 0.050
66 SWBI 17.27 19 Feb '21 51 17.50 P
C
0.650
0.663
34
405
1.70
1.50
3.20 12.50
20.00
P
C
0.625
0.638
81
127
0.20
0.75
0.95 2.25 -2.25 2.75 -0.82 0.050
67 MIK 12.65 19 Mar '21 79 12.50 P
C
0.862
0.851
12
62
1.85
1.95
3.80 10.00
17.50
P
C
0.880
0.784
4
5
0.90
0.65
1.55 2.25 -2.25 2.75 -0.82 0.050
68 IPOC 16.00 19 Feb '21 51 17.50 P
C
1.545
1.566
21
1,963
4.50
3.10
7.60 15.00
20.00
P
C
1.435
1.626
144
1,746
3.00
2.60
5.60 2.00 -2.00 0.50 -4.00 0.050
69 GHIV 13.08 19 Mar '21 79 12.50 P
C
1.208
1.147
26
546
2.40
2.95
5.35 10.00
15.00
P
C
1.103
1.203
58
6,337
1.20
2.25
3.45 1.90 -1.90 0.60 -3.17 0.049
70 DFEN 16.95 19 Feb '21 51 16.00 P
C
0.855
0.771
2
2
1.50
2.30
3.80 15.00
17.00
P
C
0.810
0.767
10
4
1.15
2.05
3.20 0.60 -0.60 0.40 -1.50 0.049
71 LI 29.06 5 Feb '21 37 29.00 P
C
0.879
0.869
6
34
3.10
3.15
6.25 28.50
29.50
P
C
0.873
0.826
1
1
2.99
3.10
6.09 0.16 -0.16 0.34 -0.47 0.048
72 KIRK 18.69 19 Feb '21 51 17.50 P
C
0.893
0.958
2
7
1.75
3.00
4.75 15.00
22.50
P
C
0.904
0.900
9
10
0.90
1.40
2.30 2.45 -2.45 2.55 -0.96 0.048
73 MIK 12.65 19 Feb '21 51 15.00 P
C
0.756
0.726
52
86
2.90
0.55
3.45 12.50
17.50
P
C
0.735
0.700
111
7
1.35
0.25
1.60 1.85 -1.85 0.65 -2.85 0.047
74 MARA 10.88 19 Feb '21 51 11.00 P
C
2.100
2.080
47
258
3.20
3.20
6.40 10.00
12.00
P
C
2.027
2.107
419
736
2.75
3.10
5.85 0.55 -0.55 0.45 -1.22 0.045
75 KNDI 7.37 19 Mar '21 79 7.00 P
C
1.420
1.262
15
64
1.60
1.75
3.35 6.00
8.00
P
C
1.460
1.176
20
49
1.25
1.40
2.65 0.70 -0.70 0.30 -2.33 0.045
76 AQB 9.15 19 Feb '21 51 7.50 P
C
1.425
1.613
176
14
1.00
2.60
3.60 5.00
10.00
P
C
1.374
1.618
60
59
0.25
2.00
2.25 1.35 -1.35 1.15 -1.17 0.045
77 NNDM 9.55 19 Feb '21 51 7.50 P
C
1.641
1.636
1,139
3,344
1.17
3.20
4.37 5.00
12.50
P
C
1.590
1.642
446
4,098
0.30
1.46
1.76 2.61 -2.61 2.39 -1.09 0.044
78 DM 17.11 19 Feb '21 51 15.00 P
C
1.037
0.895
76
50
1.35
3.10
4.45 12.50
17.50
P
C
0.945
0.943
30
127
0.60
2.25
2.85 1.60 -1.60 0.90 -1.78 0.044
79 DCP 18.44 19 Feb '21 51 20.00 P
C
0.728
0.552
42
139
2.80
0.85
3.65 15.00
22.50
P
C
0.683
0.553
5
5
0.55
0.45
1.00 2.65 -2.65 2.35 -1.13 0.044
80 AMRN 5.23 5 Feb '21 37 5.00 P
C
0.751
0.845
6
28
0.32
0.52
0.84 4.50
6.00
P
C
0.759
0.793
5
15
0.35
0.30
0.65 0.19 -0.19 0.81 -0.23 0.043
81 VUZI 9.31 19 Feb '21 51 10.00 P
C
1.269
0.970
2
247
2.05
0.95
3.00 9.00
11.00
P
C
1.220
0.977
11
69
1.65
0.80
2.45 0.55 -0.55 0.45 -1.22 0.042
82 CRSR 36.89 19 Feb '21 51 40.00 P
C
1.153
1.112
5
326
7.95
4.80
12.75 30.00
45.00
P
C
1.083
1.140
50
270
2.67
3.80
6.47 6.28 -6.28 3.72 -1.69 0.042
83 XL 22.80 19 Feb '21 51 22.50 P
C
1.701
1.209
87
174
5.30
4.10
9.40 20.00
25.00
P
C
1.618
1.250
2,195
1,516
3.90
3.50
7.40 2.00 -2.00 0.50 -4.00 0.041
84 KIRK 18.69 19 Feb '21 51 17.50 P
C
0.893
0.958
2
7
1.75
3.00
4.75 15.00
20.00
P
C
0.904
0.907
9
20
0.90
2.10
3.00 1.75 -1.75 0.75 -2.33 0.041
85 CNX 10.97 19 Feb '21 51 10.00 P
C
0.732
0.756
12
2
0.65
1.60
2.25 9.00
12.00
P
C
0.779
0.669
40
202
0.50
0.85
1.35 0.90 -0.90 1.10 -0.82 0.040
86 AAL 16.15 5 Feb '21 37 16.50 P
C
0.734
0.710
1
478
1.54
1.25
2.79 16.00
17.00
P
C
0.709
0.695
215
112
1.42
1.09
2.51 0.28 -0.28 0.22 -1.27 0.040
87 SWBI 17.27 19 Feb '21 51 17.50 P
C
0.650
0.663
34
405
1.70
1.50
3.20 15.00
20.00
P
C
0.635
0.638
113
127
0.70
0.75
1.45 1.75 -1.75 0.75 -2.33 0.040
88 GOEV 14.32 19 Feb '21 51 15.00 P
C
1.506
1.342
78
508
3.50
2.55
6.05 12.50
17.50
P
C
1.412
1.397
335
168
2.00
2.00
4.00 2.05 -2.05 0.45 -4.56 0.039
89 MUR 12.31 19 Feb '21 51 12.50 P
C
0.843
0.755
24
10
1.55
1.25
2.80 10.00
15.00
P
C
0.827
0.733
1
43
0.60
0.65
1.25 1.55 -1.55 0.95 -1.63 0.039
90 AXL 8.47 19 Feb '21 51 8.00 P
C
0.706
0.668
2
5
0.55
1.00
1.55 7.00
10.00
P
C
0.731
0.606
2
3
0.35
0.30
0.65 0.90 -0.90 1.10 -0.82 0.039
91 AQB 9.15 19 Mar '21 79 7.50 P
C
1.620
1.728
20
102
1.60
3.20
4.80 5.00
12.50
P
C
1.548
1.763
43
11
0.55
2.10
2.65 2.15 -2.15 2.85 -0.75 0.038
92 FUTU 42.50 19 Feb '21 51 40.00 P
C
0.884
0.850
36
202
3.90
6.40
10.30 35.00
45.00
P
C
0.825
0.870
78
467
2.00
4.60
6.60 3.70 -3.70 1.30 -2.85 0.038
93 SWBI 17.27 19 Feb '21 51 15.00 P
C
0.635
0.665
113
12
0.60
2.85
3.45 12.50
20.00
P
C
0.625
0.638
81
127
0.20
0.75
0.95 2.50 -2.50 2.50 -1.00 0.037
94 AAL 16.15 5 Feb '21 37 16.50 P
C
0.734
0.710
1
478
1.54
1.25
2.79 15.50
17.00
P
C
0.711
0.695
488
112
1.15
1.09
2.24 0.55 -0.55 0.45 -1.22 0.037
95 AGNC 15.56 5 Feb '21 37 15.50 P
C
0.270
0.206
20
3
0.24
0.25
0.49 15.00
16.00
P
C
0.245
0.194
1
6
0.28
0.25
0.53 (0.04) 0.04 0.54 0.07 0.037
96 GOEV 14.32 19 Feb '21 51 12.50 P
C
1.412
1.256
335
132
1.90
3.40
5.30 10.00
15.00
P
C
1.289
1.342
136
508
0.80
2.60
3.40 1.90 -1.90 0.60 -3.17 0.037
97 AMC 2.16 19 Feb '21 51 2.50 P
C
2.122
1.729
156
459
0.85
0.43
1.28 2.00
3.00
P
C
2.142
1.673
1,139
788
0.60
0.30
0.90 0.38 -0.38 0.12 -3.17 0.036
98 RWM 25.38 19 Feb '21 51 26.00 P
C
0.304
0.296
1
5
1.45
0.80
2.25 24.00
27.00
P
C
0.253
0.310
17
20
0.45
0.65
1.10 1.15 -1.15 0.85 -1.35 0.036
99 GHIV 13.08 19 Feb '21 51 12.50 P
C
1.286
1.351
218
1,564
2.05
2.75
4.80 10.00
17.50
P
C
1.153
1.449
359
2,108
0.85
1.60
2.45 2.35 -2.35 2.65 -0.89 0.035
100 QID 7.14 19 Mar '21 79 7.00 P
C
0.510
0.518
1
51
0.55
0.70
1.25 6.00
8.00
P
C
0.407
0.585
40
44
0.15
0.50
0.65 0.60 -0.60 0.40 -1.50 0.035
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.