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 March 18, 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 UVXY 7.14 9 Apr '21 22 7.50 P
C
1.530
1.373
83
211
1.14
0.75
1.89 6.50
8.00
P
C
1.090
1.388
289
886
0.55
0.69
1.24 0.65 -0.65 0.35 -1.86 0.425
2 GIK 11.39 16 Apr '21 29 12.50 P
C
1.087
1.075
54
277
1.95
0.85
2.80 10.00
15.00
P
C
0.651
1.186
553
396
0.30
0.55
0.85 1.95 -1.95 0.55 -3.55 0.324
3 XSPA 2.00 16 Apr '21 29 2.50 P
C
1.947
1.721
12
536
0.75
0.20
0.95 2.00
3.00
P
C
1.683
1.685
35
342
0.40
0.15
0.55 0.40 -0.40 0.10 -4.00 0.300
4 UVXY 7.14 9 Apr '21 22 7.50 P
C
1.530
1.373
83
211
1.14
0.75
1.89 7.00
8.00
P
C
1.230
1.388
154
886
0.87
0.69
1.56 0.33 -0.33 0.17 -1.94 0.286
5 XSPA 2.00 16 Apr '21 29 2.50 P
C
1.947
1.721
12
536
0.75
0.20
0.95 1.50
3.00
P
C
1.714
1.685
43
342
0.15
0.15
0.30 0.65 -0.65 0.35 -1.86 0.269
6 CNET 3.14 21 May '21 64 4.00 P
C
1.983
1.763
21
85
1.55
0.55
2.10 2.00
5.00
P
C
1.621
1.856
67
4
0.35
0.55
0.90 1.20 -1.20 0.80 -1.50 0.268
7 ATOS 2.71 16 Apr '21 29 2.50 P
C
1.789
1.932
119
69
0.40
0.55
0.95 2.00
3.00
P
C
1.699
1.758
54
299
0.20
0.45
0.65 0.30 -0.30 0.20 -1.50 0.264
8 KERN 5.33 21 May '21 64 7.50 P
C
1.779
1.711
4
10
3.10
0.70
3.80 2.50
10.00
P
C
1.592
1.638
1
605
0.20
0.60
0.80 3.00 -3.00 2.00 -1.50 0.260
9 XNET 8.83 16 Apr '21 29 10.00 P
C
2.350
2.452
416
1,423
3.00
1.95
4.95 5.00
12.50
P
C
1.943
2.607
377
1,283
0.30
1.55
1.85 3.10 -3.10 1.90 -1.63 0.252
10 SOLO 5.38 23 Apr '21 36 5.50 P
C
1.253
1.403
6
2
0.62
0.67
1.29 4.50
6.00
P
C
1.147
1.266
63
4
0.50
0.66
1.16 0.13 -0.13 0.87 -0.15 0.243
11 EXPR 5.05 1 Apr '21 14 5.50 P
C
2.347
2.347
57
733
1.15
0.65
1.80 5.00
6.00
P
C
2.168
2.289
34
528
0.90
0.65
1.55 0.25 -0.25 0.25 -1.00 0.237
12 GSM 3.62 16 Apr '21 29 4.00 P
C
1.327
1.462
27
24
0.70
0.30
1.00 3.00
5.00
P
C
1.198
1.361
501
41
0.30
0.20
0.50 0.50 -0.50 0.50 -1.00 0.230
13 BSQR 5.38 16 Apr '21 29 7.50 P
C
2.388
2.270
8
319
2.75
0.75
3.50 5.00
10.00
P
C
1.872
2.559
271
50
0.95
0.65
1.60 1.90 -1.90 0.60 -3.17 0.227
14 SOS 7.50 9 Apr '21 22 8.00 P
C
2.150
1.978
45
718
1.80
1.20
3.00 6.50
8.50
P
C
1.979
1.931
24
407
1.00
1.20
2.20 0.80 -0.80 0.70 -1.14 0.219
15 WPG 2.82 16 Apr '21 29 5.00 P
C
2.740
2.673
11
192
2.50
0.30
2.80 2.50
7.50
P
C
2.653
2.544
734
7
0.65
0.20
0.85 1.95 -1.95 0.55 -3.55 0.217
16 GNUS 2.21 1 Apr '21 14 2.50 P
C
1.834
1.951
337
1,061
0.46
0.22
0.68 2.00
3.00
P
C
1.502
2.074
383
600
0.16
0.14
0.30 0.38 -0.38 0.12 -3.17 0.209
17 VISL 3.64 16 Apr '21 29 5.00 P
C
2.147
2.009
8
3,255
1.65
0.40
2.05 2.50
7.50
P
C
1.799
2.151
120
124
0.25
0.20
0.45 1.60 -1.60 0.90 -1.78 0.206
18 WATT 4.00 16 Apr '21 29 4.50 P
C
1.190
1.347
3
161
0.80
0.35
1.15 3.50
5.00
P
C
1.024
1.312
4
86
0.25
0.30
0.55 0.60 -0.60 0.40 -1.50 0.200
19 ACTC 17.15 16 Apr '21 29 17.50 P
C
1.124
1.015
46
56
2.30
1.65
3.95 12.50
20.00
P
C
0.875
1.066
3
65
0.30
1.20
1.50 2.45 -2.45 2.55 -0.96 0.197
20 SPI 7.68 21 May '21 64 10.00 P
C
1.523
1.140
10
21
3.50
0.65
4.15 5.00
12.50
P
C
1.307
1.163
2
11
0.45
0.55
1.00 3.15 -3.15 1.85 -1.70 0.193
21 AEVA 13.19 16 Apr '21 29 12.50 P
C
1.227
1.135
93
150
1.25
1.95
3.20 10.00
15.00
P
C
1.029
1.150
10
217
0.40
1.10
1.50 1.70 -1.70 0.80 -2.13 0.183
22 BQ 5.82 16 Apr '21 29 7.50 P
C
1.589
1.637
4
8
2.10
0.50
2.60 5.00
10.00
P
C
1.351
1.695
2
10
0.60
0.30
0.90 1.70 -1.70 0.80 -2.12 0.180
23 DOYU 12.64 16 Apr '21 29 15.00 P
C
1.225
1.233
37
4,651
3.10
0.80
3.90 10.00
17.50
P
C
1.046
1.232
231
11
0.60
0.55
1.15 2.75 -2.75 2.25 -1.22 0.180
24 KERN 5.33 21 May '21 64 5.00 P
C
1.729
1.679
6
4
1.20
1.35
2.55 2.50
10.00
P
C
1.592
1.638
1
605
0.20
0.60
0.80 1.75 -1.75 3.25 -0.54 0.177
25 CRON 9.79 23 Apr '21 36 10.00 P
C
0.884
0.847
10
6
1.09
0.77
1.86 9.50
10.50
P
C
0.719
0.835
1
12
0.93
0.78
1.71 0.15 -0.15 0.35 -0.43 0.176
26 VGAC 10.53 21 May '21 64 12.50 P
C
0.670
0.683
9
27
2.40
0.50
2.90 10.00
15.00
P
C
0.305
0.871
2,605
28
0.35
0.45
0.80 2.10 -2.10 0.40 -5.25 0.176
27 SIEB 5.18 16 Apr '21 29 7.50 P
C
1.619
1.609
1
5
2.45
0.25
2.70 5.00
10.00
P
C
1.294
1.758
20
3
0.70
0.20
0.90 1.80 -1.80 0.70 -2.57 0.175
28 FUSE 10.34 21 May '21 64 12.50 P
C
0.519
0.550
3
65
2.25
0.25
2.50 10.00
15.00
P
C
0.183
0.715
16
314
0.25
0.20
0.45 2.05 -2.05 0.45 -4.56 0.171
29 CHS 3.63 16 Apr '21 29 4.00 P
C
1.279
1.303
2
260
0.70
0.30
1.00 3.00
5.00
P
C
1.076
1.338
1,110
186
0.25
0.20
0.45 0.55 -0.55 0.45 -1.22 0.168
30 WPRT 8.91 16 Apr '21 29 8.00 P
C
1.017
0.999
46
660
0.50
1.15
1.65 7.00
9.00
P
C
0.860
0.991
1
54
0.30
1.00
1.30 0.35 -0.35 0.65 -0.54 0.166
31 NPA 12.35 16 Apr '21 29 12.50 P
C
0.896
1.023
60
121
1.30
1.30
2.60 10.00
15.00
P
C
0.649
1.111
643
670
0.15
0.70
0.85 1.75 -1.75 0.75 -2.33 0.159
32 EBON 10.53 21 May '21 64 12.50 P
C
2.193
2.160
3
320
4.95
3.00
7.95 7.50
15.00
P
C
2.022
2.172
636
383
1.76
2.88
4.64 3.31 -3.31 1.69 -1.96 0.158
33 PSAC 12.83 21 May '21 64 12.50 P
C
0.909
0.702
21
1
1.60
1.50
3.10 10.00
15.00
P
C
0.609
0.843
7,356
1,772
0.30
1.15
1.45 1.65 -1.65 0.85 -1.94 0.158
34 CCAC 10.38 21 May '21 64 12.50 P
C
0.564
0.535
711
789
2.20
0.25
2.45 10.00
15.00
P
C
0.195
0.749
550
10
0.20
0.25
0.45 2.00 -2.00 0.50 -4.00 0.156
35 WPRT 8.91 16 Apr '21 29 9.00 P
C
1.051
0.991
79
54
0.95
0.90
1.85 7.00
10.00
P
C
0.860
1.029
1
365
0.30
0.65
0.95 0.90 -0.90 1.10 -0.82 0.153
36 GNUS 2.21 21 May '21 64 2.00 P
C
1.590
1.774
11
4
0.42
0.54
0.96 1.50
2.50
P
C
1.593
1.619
12
2,569
0.24
0.50
0.74 0.22 -0.22 0.28 -0.79 0.152
37 IDEX 2.97 21 May '21 64 3.00 P
C
1.742
1.861
36
52
0.77
0.81
1.58 2.00
3.50
P
C
1.626
1.827
1
57
0.45
0.75
1.20 0.38 -0.38 0.62 -0.61 0.150
38 SOS 7.50 9 Apr '21 22 7.50 P
C
2.134
1.924
28
290
1.45
1.30
2.75 6.50
8.50
P
C
1.979
1.931
24
407
1.00
1.20
2.20 0.55 -0.55 0.45 -1.22 0.148
39 DOYU 12.64 16 Apr '21 29 15.00 P
C
1.225
1.233
37
4,651
3.10
0.80
3.90 12.50
17.50
P
C
1.079
1.232
99
11
1.55
0.55
2.10 1.80 -1.80 0.70 -2.57 0.147
40 ATOS 2.71 16 Apr '21 29 2.50 P
C
1.789
1.932
119
69
0.40
0.55
0.95 2.00
3.50
P
C
1.699
1.877
54
89
0.20
0.35
0.55 0.40 -0.40 0.60 -0.67 0.144
41 THCB 13.85 16 Apr '21 29 15.00 P
C
0.931
0.915
36
370
1.95
0.95
2.90 12.50
17.50
P
C
0.703
1.002
254
106
0.60
0.55
1.15 1.75 -1.75 0.75 -2.33 0.142
42 AMC 14.00 23 Apr '21 36 14.50 P
C
1.901
1.837
7
149
3.45
2.83
6.28 13.00
15.00
P
C
1.838
1.759
31
216
2.81
2.91
5.72 0.56 -0.56 0.94 -0.60 0.141
43 ATOS 2.71 16 Apr '21 29 3.00 P
C
1.955
1.758
52
299
0.75
0.40
1.15 2.00
3.50
P
C
1.699
1.877
54
89
0.20
0.35
0.55 0.60 -0.60 0.40 -1.50 0.136
44 CDXC 11.54 16 Apr '21 29 12.50 P
C
1.865
1.892
15
42
2.90
1.95
4.85 7.50
15.00
P
C
1.714
1.907
12
34
0.50
1.50
2.00 2.85 -2.85 2.15 -1.33 0.136
45 TRIL 10.47 16 Apr '21 29 10.00 P
C
1.403
1.627
21
6
1.20
1.90
3.10 7.50
15.00
P
C
1.321
1.577
24
146
0.50
0.75
1.25 1.85 -1.85 3.15 -0.59 0.132
46 WPRT 8.91 16 Apr '21 29 8.00 P
C
1.017
0.999
46
660
0.50
1.15
1.65 7.00
10.00
P
C
0.860
1.029
1
365
0.30
0.65
0.95 0.70 -0.70 1.30 -0.54 0.127
47 KERN 5.33 16 Apr '21 29 7.50 P
C
1.906
1.835
39
729
2.55
0.45
3.00 5.00
10.00
P
C
1.715
1.899
175
1,030
0.90
0.25
1.15 1.85 -1.85 0.65 -2.85 0.127
48 YSG 14.09 16 Apr '21 29 12.50 P
C
0.980
1.098
24
532
0.70
2.30
3.00 10.00
15.00
P
C
0.950
1.003
3
221
0.25
1.35
1.60 1.40 -1.40 1.10 -1.27 0.125
49 KERN 5.33 21 May '21 64 7.50 P
C
1.779
1.711
4
10
3.10
0.70
3.80 5.00
10.00
P
C
1.729
1.638
6
605
1.35
0.60
1.95 1.85 -1.85 0.65 -2.85 0.124
50 AMC 14.00 23 Apr '21 36 14.50 P
C
1.901
1.837
7
149
3.45
2.83
6.28 13.50
15.00
P
C
1.857
1.759
8
216
3.10
2.91
6.01 0.27 -0.27 0.73 -0.37 0.122
51 SOS 7.50 1 Apr '21 14 8.00 P
C
2.180
2.095
232
3,013
1.55
1.00
2.55 6.50
8.50
P
C
2.035
2.122
29
1,166
0.75
0.90
1.65 0.90 -0.90 0.60 -1.50 0.119
52 ASO 25.09 16 Apr '21 29 30.00 P
C
1.123
1.096
5
1,424
6.30
1.45
7.75 22.50
35.00
P
C
0.927
1.174
71
575
1.55
0.95
2.50 5.25 -5.25 2.25 -2.33 0.117
53 UVXY 7.14 1 Apr '21 14 7.50 P
C
1.345
1.380
129
4,345
0.95
0.56
1.51 6.50
8.00
P
C
1.143
1.465
1,371
1,535
0.39
0.53
0.92 0.59 -0.59 0.41 -1.44 0.117
54 FTFT 6.36 21 May '21 64 7.50 P
C
1.799
1.837
56
153
2.55
1.45
4.00 5.00
10.00
P
C
1.694
1.824
59
183
1.15
1.10
2.25 1.75 -1.75 0.75 -2.33 0.117
55 UVXY 7.14 23 Apr '21 36 7.50 P
C
1.387
1.421
16
67
1.39
0.89
2.28 6.50
8.00
P
C
1.224
1.467
179
349
0.88
1.05
1.93 0.35 -0.35 0.65 -0.54 0.117
56 SOS 7.50 9 Apr '21 22 8.00 P
C
2.150
1.978
45
718
1.80
1.20
3.00 7.00
8.50
P
C
2.081
1.931
18
407
1.30
1.20
2.50 0.50 -0.50 0.50 -1.00 0.116
57 EXPR 5.05 1 Apr '21 14 5.50 P
C
2.347
2.347
57
733
1.15
0.65
1.80 4.50
6.00
P
C
2.291
2.289
64
528
0.65
0.65
1.30 0.50 -0.50 0.50 -1.00 0.114
58 HIMS 16.01 21 May '21 64 17.50 P
C
1.196
1.114
3
101
3.90
2.30
6.20 12.50
20.00
P
C
1.060
1.138
11
57
1.25
1.95
3.20 3.00 -3.00 2.00 -1.50 0.112
59 QD 2.92 21 May '21 64 2.50 P
C
1.434
1.506
31
13
0.40
0.80
1.20 2.00
3.50
P
C
1.347
1.484
121
1
0.30
0.60
0.90 0.30 -0.30 0.70 -0.43 0.108
60 WATT 4.00 16 Apr '21 29 4.50 P
C
1.190
1.347
3
161
0.80
0.35
1.15 4.00
5.00
P
C
1.116
1.312
372
86
0.60
0.30
0.90 0.25 -0.25 0.25 -1.00 0.108
61 CRIS 11.10 16 Apr '21 29 10.00 P
C
1.269
1.305
50
37
0.95
1.95
2.90 7.50
15.00
P
C
1.207
1.259
42
165
0.30
0.60
0.90 2.00 -2.00 3.00 -0.67 0.108
62 LODE 4.94 21 May '21 64 4.00 P
C
1.813
1.790
14
11
0.80
1.70
2.50 3.00
5.00
P
C
1.748
1.748
18
42
0.45
1.50
1.95 0.55 -0.55 0.45 -1.22 0.107
63 ROOT 11.19 16 Apr '21 29 12.50 P
C
1.257
1.305
82
849
2.35
1.10
3.45 7.50
15.00
P
C
1.075
1.380
11
278
0.20
0.70
0.90 2.55 -2.55 2.45 -1.04 0.107
64 QD 2.92 21 May '21 64 3.00 P
C
1.351
1.585
16
11
0.65
0.60
1.25 2.00
3.50
P
C
1.347
1.484
121
1
0.30
0.60
0.90 0.35 -0.35 0.65 -0.54 0.105
65 AMC 14.00 1 Apr '21 14 14.50 P
C
2.072
2.054
155
1,458
2.49
1.99
4.48 13.00
15.00
P
C
1.967
2.054
704
2,315
1.80
1.85
3.65 0.83 -0.83 0.67 -1.24 0.105
66 AMC 14.00 23 Apr '21 36 14.50 P
C
1.901
1.837
7
149
3.45
2.83
6.28 14.00
15.00
P
C
1.874
1.759
74
216
3.40
2.91
6.31 (0.03) 0.03 0.53 0.06 0.105
67 EBON 10.53 16 Apr '21 29 12.50 P
C
2.440
2.482
257
5,037
4.10
2.23
6.33 7.50
15.00
P
C
2.277
2.541
2,061
2,775
1.06
1.78
2.84 3.49 -3.49 1.51 -2.31 0.104
68 BGFV 15.82 16 Apr '21 29 15.00 P
C
0.868
0.871
43
146
1.05
1.85
2.90 12.50
20.00
P
C
0.820
0.814
2
27
0.35
0.40
0.75 2.15 -2.15 2.85 -0.75 0.104
69 WISH 17.26 21 May '21 64 17.50 P
C
1.034
1.013
54
37
3.00
2.70
5.70 12.50
20.00
P
C
0.903
1.040
8
12
0.65
2.15
2.80 2.90 -2.90 2.10 -1.38 0.104
70 KERN 5.33 21 May '21 64 5.00 P
C
1.729
1.679
6
4
1.20
1.35
2.55 2.50
7.50
P
C
1.592
1.711
1
10
0.20
1.00
1.20 1.35 -1.35 1.15 -1.17 0.104
71 AKBA 3.33 16 Apr '21 29 3.50 P
C
1.070
1.257
207
77
0.45
0.35
0.80 3.00
4.00
P
C
0.959
1.266
111
10
0.25
0.35
0.60 0.20 -0.20 0.30 -0.67 0.103
72 REAL 23.36 16 Apr '21 29 22.50 P
C
0.778
0.813
23
3
1.40
2.40
3.80 20.00
25.00
P
C
0.726
0.762
140
78
0.75
1.45
2.20 1.60 -1.60 0.90 -1.78 0.102
73 SOS 7.50 9 Apr '21 22 7.50 P
C
2.134
1.924
28
290
1.45
1.30
2.75 6.50
8.00
P
C
1.979
1.978
24
718
1.00
1.30
2.30 0.45 -0.45 0.55 -0.82 0.101
74 ASXC 3.87 16 Apr '21 29 4.00 P
C
1.556
1.486
155
546
0.70
0.55
1.25 3.50
4.50
P
C
1.452
1.491
419
168
0.45
0.45
0.90 0.35 -0.35 0.15 -2.33 0.100
75 M 18.72 9 Apr '21 22 18.50 P
C
0.729
0.701
13
1
1.08
1.27
2.35 18.00
19.00
P
C
0.683
0.647
108
18
0.92
1.20
2.12 0.23 -0.23 0.27 -0.85 0.100
76 CNET 3.14 21 May '21 64 3.00 P
C
1.888
1.595
10
27
0.80
0.80
1.60 2.00
4.00
P
C
1.621
1.763
67
85
0.35
0.70
1.05 0.55 -0.55 0.45 -1.22 0.099
77 SOAC 10.26 21 May '21 64 12.50 P
C
0.471
0.462
1,020
290
2.30
0.15
2.45 10.00
15.00
P
C
0.185
0.651
1,590
4
0.25
0.15
0.40 2.05 -2.05 0.45 -4.56 0.097
78 KOPN 9.64 21 May '21 64 10.00 P
C
1.401
1.455
1
1
2.30
2.10
4.40 7.50
12.50
P
C
1.337
1.425
130
22
1.20
1.55
2.75 1.65 -1.65 0.85 -1.94 0.094
79 CRIS 11.10 16 Apr '21 29 10.00 P
C
1.269
1.305
50
37
0.95
1.95
2.90 7.50
12.50
P
C
1.207
1.273
42
120
0.30
1.10
1.40 1.50 -1.50 1.00 -1.50 0.094
80 POTX 17.29 16 Apr '21 29 18.00 P
C
0.922
0.927
2
62
2.00
1.20
3.20 16.00
19.00
P
C
0.882
0.873
9
31
1.30
1.30
2.60 0.60 -0.60 1.40 -0.43 0.093
81 POTX 17.29 16 Apr '21 29 17.00 P
C
0.885
0.963
12
4
1.45
1.80
3.25 16.00
19.00
P
C
0.882
0.873
9
31
1.30
1.30
2.60 0.65 -0.65 1.35 -0.48 0.093
82 SINO 8.54 16 Apr '21 29 7.50 P
C
1.993
1.613
492
1,724
1.15
1.90
3.05 5.00
10.00
P
C
1.551
1.963
189
4,760
0.20
1.45
1.65 1.40 -1.40 1.10 -1.27 0.092
83 CVI 21.33 16 Apr '21 29 22.50 P
C
0.670
0.700
1
12
2.15
1.00
3.15 20.00
25.00
P
C
0.629
0.650
34
3
1.00
0.50
1.50 1.65 -1.65 0.85 -1.94 0.092
84 FRX 10.79 16 Apr '21 29 12.50 P
C
0.758
0.796
82
3,014
2.00
0.35
2.35 10.00
15.00
P
C
0.453
1.010
228
327
0.25
0.25
0.50 1.85 -1.85 0.65 -2.85 0.091
85 RIG 3.80 21 May '21 64 3.50 P
C
1.108
1.091
156
652
0.47
0.76
1.23 3.00
4.50
P
C
1.064
1.044
67
196
0.29
0.44
0.73 0.50 -0.50 0.50 -1.00 0.091
86 POTX 17.29 16 Apr '21 29 18.00 P
C
0.922
0.927
2
62
2.00
1.20
3.20 17.00
19.00
P
C
0.885
0.873
12
31
1.60
1.30
2.90 0.30 -0.30 0.70 -0.43 0.090
87 RIG 3.80 21 May '21 64 3.50 P
C
1.108
1.091
156
652
0.47
0.76
1.23 3.00
4.00
P
C
1.064
1.045
67
382
0.29
0.60
0.89 0.34 -0.34 0.16 -2.12 0.090
88 BGFV 15.82 16 Apr '21 29 15.00 P
C
0.868
0.871
43
146
1.05
1.85
2.90 12.50
17.50
P
C
0.820
0.828
2
213
0.35
0.90
1.25 1.65 -1.65 0.85 -1.94 0.090
89 QD 2.92 16 Apr '21 29 3.00 P
C
1.387
1.541
90
333
0.45
0.45
0.90 2.50
3.50
P
C
1.324
1.515
47
243
0.25
0.35
0.60 0.30 -0.30 0.20 -1.50 0.089
90 SPI 7.68 21 May '21 64 10.00 P
C
1.523
1.140
10
21
3.50
0.65
4.15 7.50
12.50
P
C
1.411
1.163
3
11
1.75
0.55
2.30 1.85 -1.85 0.65 -2.85 0.088
91 PSTH 26.23 9 Apr '21 22 26.00 P
C
0.769
0.835
40
1
1.65
2.05
3.70 25.50
26.50
P
C
0.708
0.808
8
10
1.65
2.15
3.80 (0.10) 0.10 0.60 0.17 0.088
92 VXX 13.29 1 Apr '21 14 13.50 P
C
0.925
0.843
261
1,709
1.05
0.76
1.81 12.50
14.00
P
C
0.756
0.925
1,349
3,595
0.46
0.69
1.15 0.66 -0.66 0.34 -1.94 0.087
93 SU 21.70 30 Apr '21 43 21.50 P
C
0.465
0.524
9
2
1.20
1.35
2.55 21.00
22.50
P
C
0.461
0.442
30
8
1.10
1.05
2.15 0.40 -0.40 0.60 -0.67 0.085
94 AMC 14.00 9 Apr '21 22 14.50 P
C
1.985
1.933
43
352
2.80
2.32
5.12 14.00
15.00
P
C
1.899
1.935
151
446
2.73
2.44
5.17 (0.05) 0.05 0.55 0.09 0.085
95 TNK 14.88 16 Apr '21 29 15.00 P
C
0.679
0.691
14
58
1.10
1.00
2.10 12.50
17.50
P
C
0.599
0.687
12
49
0.35
0.40
0.75 1.35 -1.35 1.15 -1.17 0.084
96 ASXC 3.87 16 Apr '21 29 4.00 P
C
1.556
1.486
155
546
0.70
0.55
1.25 3.00
4.50
P
C
1.470
1.491
122
168
0.25
0.45
0.70 0.55 -0.55 0.45 -1.22 0.082
97 SDS 11.12 1 Apr '21 14 11.50 P
C
0.509
0.406
1
42
0.56
0.16
0.72 11.00
12.00
P
C
0.366
0.467
51
66
0.30
0.15
0.45 0.27 -0.27 0.23 -1.17 0.081
98 ACB 10.00 9 Apr '21 22 10.00 P
C
1.127
1.075
51
35
1.01
0.89
1.90 9.50
10.50
P
C
1.051
1.071
5
195
0.80
0.89
1.69 0.21 -0.21 0.29 -0.72 0.081
99 GOGO 10.22 21 May '21 64 11.00 P
C
1.087
1.108
31
156
2.25
1.45
3.70 10.00
12.00
P
C
1.031
1.083
63
112
1.75
1.25
3.00 0.70 -0.70 0.30 -2.33 0.081
100 POWW 5.74 16 Apr '21 29 7.50 P
C
1.330
1.294
131
1,071
2.00
0.30
2.30 5.00
10.00
P
C
1.090
1.457
150
154
0.40
0.15
0.55 1.75 -1.75 0.75 -2.33 0.077
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.