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 23, 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 WATT 2.54 19 Feb '21 58 3.00 P
C
2.368
2.459
58
3,432
1.10
0.80
1.90 2.50
3.50
P
C
2.106
2.383
810
18,538
0.85
0.70
1.55 0.35 -0.35 0.15 -2.33 0.337
2 WWR 5.51 19 Feb '21 58 7.50 P
C
2.057
1.988
5
940
3.10
1.10
4.20 2.50
10.00
P
C
1.716
2.067
29
163
0.20
0.85
1.05 3.15 -3.15 1.85 -1.70 0.263
3 WATT 2.54 19 Feb '21 58 3.00 P
C
2.368
2.459
58
3,432
1.10
0.80
1.90 2.00
3.50
P
C
2.181
2.383
580
18,538
0.60
0.70
1.30 0.60 -0.60 0.40 -1.50 0.262
4 IPOC 14.02 19 Feb '21 58 15.00 P
C
1.445
1.422
105
3,343
3.60
2.75
6.35 10.00
17.50
P
C
1.083
1.524
685
771
0.75
2.30
3.05 3.30 -3.30 1.70 -1.94 0.260
5 FTEK 4.93 19 Feb '21 58 5.00 P
C
1.913
1.657
52
173
1.35
1.15
2.50 4.00
6.00
P
C
1.695
1.633
18
340
0.85
0.95
1.80 0.70 -0.70 0.30 -2.33 0.242
6 FTEK 4.93 19 Feb '21 58 5.00 P
C
1.913
1.657
52
173
1.35
1.15
2.50 3.00
6.00
P
C
1.721
1.633
27
340
0.40
0.95
1.35 1.15 -1.15 0.85 -1.35 0.216
7 NNDM 8.77 19 Feb '21 58 10.00 P
C
1.592
1.614
651
4,034
2.83
1.75
4.58 5.00
12.50
P
C
1.406
1.601
527
2,718
0.38
1.31
1.69 2.89 -2.89 2.11 -1.37 0.199
8 RYAM 6.32 19 Feb '21 58 7.50 P
C
1.072
1.001
20
69
1.65
0.50
2.15 5.00
10.00
P
C
0.957
0.928
6
1
0.45
0.20
0.65 1.50 -1.50 1.00 -1.50 0.188
9 GHIV 12.11 19 Feb '21 58 12.50 P
C
1.266
1.340
323
4,295
2.60
2.30
4.90 7.50
15.00
P
C
1.015
1.408
139
8,285
0.25
1.85
2.10 2.80 -2.80 2.20 -1.27 0.182
10 WTRH 3.22 19 Feb '21 58 3.50 P
C
1.132
1.093
10
38
0.65
0.40
1.05 3.00
4.00
P
C
1.023
1.039
103
103
0.45
0.35
0.80 0.25 -0.25 0.25 -1.00 0.164
11 WWR 5.51 19 Feb '21 58 5.00 P
C
1.988
1.877
247
206
1.35
1.70
3.05 2.50
7.50
P
C
1.716
1.988
29
940
0.20
1.25
1.45 1.60 -1.60 0.90 -1.78 0.160
12 SPI 8.60 19 Feb '21 58 10.00 P
C
1.626
1.220
23
278
2.95
1.10
4.05 7.50
12.50
P
C
1.446
1.271
28
860
1.40
0.75
2.15 1.90 -1.90 0.60 -3.17 0.130
13 AMC 2.56 19 Feb '21 58 2.50 P
C
2.002
1.749
54
102
0.74
0.62
1.36 2.00
3.00
P
C
2.038
1.585
433
431
0.49
0.52
1.01 0.35 -0.35 0.15 -2.33 0.128
14 MARA 10.81 19 Feb '21 58 11.00 P
C
1.892
2.010
71
146
3.20
3.20
6.40 9.00
12.00
P
C
1.848
1.929
167
548
2.10
3.00
5.10 1.30 -1.30 0.70 -1.86 0.124
15 FUV 14.35 19 Feb '21 58 12.50 P
C
1.419
1.368
21
31
2.10
3.60
5.70 10.00
15.00
P
C
1.324
1.342
31
46
1.00
2.80
3.80 1.90 -1.90 0.60 -3.17 0.121
16 GEO 8.81 19 Feb '21 58 9.00 P
C
0.746
0.603
20
5
1.05
0.70
1.75 7.00
10.00
P
C
0.699
0.543
5
35
0.40
0.40
0.80 0.95 -0.95 1.05 -0.90 0.107
17 LU 14.62 19 Feb '21 58 15.00 P
C
1.103
1.041
24
39
2.45
2.15
4.60 10.00
17.50
P
C
0.972
1.068
14
9
0.45
1.75
2.20 2.40 -2.40 2.60 -0.92 0.105
18 GOEV 19.40 19 Feb '21 58 20.00 P
C
1.791
1.431
264
553
5.70
4.00
9.70 15.00
22.50
P
C
1.648
1.474
391
174
2.75
3.60
6.35 3.35 -3.35 1.65 -2.03 0.100
19 MARA 10.81 19 Feb '21 58 11.00 P
C
1.892
2.010
71
146
3.20
3.20
6.40 10.00
12.00
P
C
1.873
1.929
202
548
3.00
3.00
6.00 0.40 -0.40 0.60 -0.67 0.098
20 GAN 19.26 19 Feb '21 58 20.00 P
C
0.939
0.903
4
574
3.00
2.35
5.35 15.00
22.50
P
C
0.857
0.892
61
117
0.90
1.80
2.70 2.65 -2.65 2.35 -1.13 0.093
21 NNDM 8.77 19 Feb '21 58 7.50 P
C
1.521
1.580
1,360
2,041
1.33
2.66
3.99 5.00
12.50
P
C
1.406
1.601
527
2,718
0.38
1.31
1.69 2.30 -2.30 2.70 -0.85 0.093
22 IDEX 2.18 19 Feb '21 58 2.00 P
C
1.866
1.947
167
558
0.50
0.70
1.20 1.50
3.00
P
C
1.841
1.879
123
354
0.30
0.45
0.75 0.45 -0.45 0.55 -0.82 0.093
23 SRTY 3.33 19 Feb '21 58 4.00 P
C
0.955
1.042
1
60
0.90
0.30
1.20 3.00
5.00
P
C
0.732
1.175
2
170
0.25
0.25
0.50 0.70 -0.70 0.30 -2.33 0.091
24 GHIV 12.11 19 Feb '21 58 12.50 P
C
1.266
1.340
323
4,295
2.60
2.30
4.90 10.00
15.00
P
C
1.107
1.408
5,464
8,285
1.15
1.85
3.00 1.90 -1.90 0.60 -3.17 0.090
25 FUV 14.35 19 Feb '21 58 15.00 P
C
1.485
1.342
1
46
3.70
2.75
6.45 10.00
17.50
P
C
1.324
1.416
31
43
1.00
2.30
3.30 3.15 -3.15 1.85 -1.70 0.086
26 NNDM 8.77 19 Feb '21 58 10.00 P
C
1.592
1.614
651
4,034
2.83
1.75
4.58 7.50
12.50
P
C
1.521
1.601
1,360
2,718
1.40
1.31
2.71 1.87 -1.87 0.63 -2.97 0.083
27 WWR 5.51 19 Feb '21 58 5.00 P
C
1.988
1.877
247
206
1.35
1.70
3.05 2.50
10.00
P
C
1.716
2.067
29
163
0.20
0.85
1.05 2.00 -2.00 3.00 -0.67 0.082
28 IPOC 14.02 19 Feb '21 58 12.50 P
C
1.280
1.307
655
1,606
1.95
3.50
5.45 10.00
15.00
P
C
1.083
1.422
685
3,343
0.75
2.85
3.60 1.85 -1.85 0.65 -2.85 0.082
29 NNDM 8.77 19 Feb '21 58 7.50 P
C
1.521
1.580
1,360
2,041
1.33
2.66
3.99 5.00
10.00
P
C
1.406
1.614
527
4,034
0.38
1.86
2.24 1.75 -1.75 0.75 -2.33 0.081
30 UUUU 4.07 19 Feb '21 58 4.00 P
C
1.219
1.283
44
161
0.70
0.75
1.45 3.00
6.00
P
C
1.175
1.247
20
114
0.30
0.40
0.70 0.75 -0.75 1.25 -0.60 0.080
31 CDE 9.69 19 Mar '21 86 9.00 P
C
0.789
0.840
5
40
1.05
1.70
2.75 8.00
11.00
P
C
0.762
0.789
10
92
0.70
1.05
1.75 1.00 -1.00 1.00 -1.00 0.079
32 MGI 6.03 19 Feb '21 58 6.00 P
C
1.069
1.090
12
410
0.90
1.00
1.90 5.00
7.00
P
C
1.001
1.080
8
424
0.50
0.85
1.35 0.55 -0.55 0.45 -1.22 0.079
33 CCX 10.34 19 Feb '21 58 12.50 P
C
0.916
0.864
6
301
2.90
0.65
3.55 10.00
15.00
P
C
0.674
1.029
375
98
0.95
0.55
1.50 2.05 -2.05 0.45 -4.56 0.078
34 VLDR 26.50 19 Feb '21 58 30.00 P
C
1.613
1.291
109
365
8.80
4.10
12.90 22.50
35.00
P
C
1.454
1.375
85
133
3.90
3.40
7.30 5.60 -5.60 1.90 -2.95 0.076
35 IDEX 2.18 19 Feb '21 58 2.00 P
C
1.866
1.947
167
558
0.50
0.70
1.20 1.50
2.50
P
C
1.841
1.896
123
918
0.30
0.60
0.90 0.30 -0.30 0.20 -1.50 0.075
36 IDEX 2.18 19 Feb '21 58 2.50 P
C
1.897
1.896
4
918
0.85
0.50
1.35 1.50
3.00
P
C
1.841
1.879
123
354
0.30
0.45
0.75 0.60 -0.60 0.40 -1.50 0.073
37 LU 14.62 19 Feb '21 58 15.00 P
C
1.103
1.041
24
39
2.45
2.15
4.60 12.50
17.50
P
C
1.004
1.068
88
9
1.30
1.75
3.05 1.55 -1.55 0.95 -1.63 0.073
38 PBF 7.22 19 Feb '21 58 7.00 P
C
0.985
0.944
20
15
0.95
1.05
2.00 6.00
9.00
P
C
1.008
0.849
25
70
0.65
0.55
1.20 0.80 -0.80 1.20 -0.67 0.072
39 DGLY 2.59 19 Feb '21 58 3.00 P
C
1.352
1.388
3
189
0.80
0.40
1.20 2.00
3.50
P
C
1.285
1.385
11
444
0.25
0.35
0.60 0.60 -0.60 0.40 -1.50 0.071
40 EVFM 2.42 19 Feb '21 58 2.50 P
C
1.184
1.263
10
162
0.30
0.35
0.65 2.00
3.00
P
C
1.169
1.208
5
128
0.45
0.30
0.75 (0.10) 0.10 0.60 0.17 0.070
41 MARA 10.81 19 Feb '21 58 10.00 P
C
1.873
1.971
202
690
2.60
3.50
6.10 9.00
12.00
P
C
1.848
1.929
167
548
2.10
3.00
5.10 1.00 -1.00 1.00 -1.00 0.067
42 VUZI 9.16 19 Mar '21 86 10.00 P
C
1.292
0.974
18
478
2.70
1.20
3.90 9.00
11.00
P
C
1.199
1.002
3
44
2.15
1.25
3.40 0.50 -0.50 0.50 -1.00 0.064
43 IPOC 14.02 19 Feb '21 58 15.00 P
C
1.445
1.422
105
3,343
3.60
2.75
6.35 12.50
17.50
P
C
1.280
1.524
655
771
2.00
2.30
4.30 2.05 -2.05 0.45 -4.56 0.063
44 UUUU 4.07 19 Feb '21 58 4.00 P
C
1.219
1.283
44
161
0.70
0.75
1.45 3.00
5.00
P
C
1.175
1.265
20
139
0.30
0.55
0.85 0.60 -0.60 0.40 -1.50 0.062
45 BCRX 7.55 19 Feb '21 58 7.00 P
C
1.096
1.182
826
144
0.95
1.55
2.50 6.00
8.00
P
C
1.107
1.110
20
90
0.60
1.25
1.85 0.65 -0.65 0.35 -1.86 0.062
46 AYRO 6.22 19 Feb '21 58 7.50 P
C
1.826
1.603
14
185
2.55
1.10
3.65 5.00
10.00
P
C
1.698
1.669
56
97
1.00
0.85
1.85 1.80 -1.80 0.70 -2.57 0.062
47 CDE 9.69 19 Mar '21 86 9.00 P
C
0.789
0.840
5
40
1.05
1.70
2.75 8.00
10.00
P
C
0.762
0.808
10
76
0.70
1.50
2.20 0.55 -0.55 0.45 -1.22 0.060
48 ARLO 8.20 19 Feb '21 58 9.00 P
C
1.157
1.234
3
31
1.90
1.10
3.00 8.00
10.00
P
C
1.134
1.198
1
1
1.45
1.10
2.55 0.45 -0.45 0.55 -0.82 0.060
49 CLNE 8.23 19 Feb '21 58 8.00 P
C
1.586
1.643
21
1,102
1.75
2.15
3.90 7.00
9.00
P
C
1.556
1.615
58
1,831
1.40
1.85
3.25 0.65 -0.65 0.35 -1.86 0.058
50 CDE 9.69 19 Mar '21 86 10.00 P
C
0.800
0.808
4
76
1.60
1.25
2.85 8.00
11.00
P
C
0.762
0.789
10
92
0.70
1.05
1.75 1.10 -1.10 0.90 -1.22 0.057
51 LAC 12.43 19 Feb '21 58 12.50 P
C
1.508
1.529
90
2,762
2.85
2.90
5.75 10.00
15.00
P
C
1.476
1.504
202
1,664
1.60
2.25
3.85 1.90 -1.90 0.60 -3.17 0.056
52 LAC 12.43 19 Feb '21 58 12.50 P
C
1.508
1.529
90
2,762
2.85
2.90
5.75 7.50
15.00
P
C
1.477
1.504
241
1,664
0.65
2.25
2.90 2.85 -2.85 2.15 -1.33 0.056
53 AYRO 6.22 19 Mar '21 86 7.50 P
C
1.794
1.566
9
83
2.90
1.40
4.30 5.00
10.00
P
C
1.706
1.601
8
32
1.45
1.05
2.50 1.80 -1.80 0.70 -2.57 0.054
54 INSG 16.76 19 Feb '21 58 17.50 P
C
1.113
0.980
8
262
3.10
2.25
5.35 15.00
20.00
P
C
1.053
0.986
101
237
1.90
1.55
3.45 1.90 -1.90 0.60 -3.17 0.054
55 SPXS 4.13 19 Feb '21 58 5.00 P
C
0.787
0.787
4
405
1.08
0.23
1.31 4.00
6.00
P
C
0.592
0.930
10
53
0.34
0.18
0.52 0.79 -0.79 0.21 -3.76 0.052
56 GEO 8.81 19 Feb '21 58 9.00 P
C
0.746
0.603
20
5
1.05
0.70
1.75 8.00
10.00
P
C
0.754
0.543
79
35
0.70
0.40
1.10 0.65 -0.65 0.35 -1.86 0.051
57 FSM 7.48 19 Feb '21 58 8.00 P
C
0.731
0.701
21
25
1.05
0.60
1.65 7.00
9.00
P
C
0.668
0.713
46
22
0.60
0.45
1.05 0.60 -0.60 0.40 -1.50 0.051
58 DGLY 2.59 19 Feb '21 58 2.50 P
C
1.335
1.386
13
271
0.45
0.50
0.95 2.00
3.50
P
C
1.285
1.385
11
444
0.25
0.35
0.60 0.35 -0.35 0.65 -0.54 0.051
59 ARLO 8.20 19 Feb '21 58 9.00 P
C
1.157
1.234
3
31
1.90
1.10
3.00 7.00
10.00
P
C
1.143
1.198
31
1
0.90
1.10
2.00 1.00 -1.00 1.00 -1.00 0.050
60 AR 5.83 19 Feb '21 58 6.00 P
C
0.814
0.835
6
3,605
0.80
0.65
1.45 5.50
7.00
P
C
0.806
0.793
10
656
0.70
0.40
1.10 0.35 -0.35 0.65 -0.54 0.050
61 PBF 7.22 19 Feb '21 58 8.00 P
C
0.973
0.911
11
22
1.55
0.65
2.20 7.00
9.00
P
C
0.985
0.849
20
70
1.10
0.55
1.65 0.55 -0.55 0.45 -1.22 0.050
62 SPH 14.69 19 Feb '21 58 15.00 P
C
0.504
0.423
10
2
1.20
0.70
1.90 12.50
17.50
P
C
0.461
0.417
10
38
0.30
0.25
0.55 1.35 -1.35 1.15 -1.17 0.049
63 BBD 5.33 19 Mar '21 86 5.50 P
C
0.575
0.430
1
11
0.59
0.35
0.94 5.00
6.00
P
C
0.510
0.447
1,320
1
0.50
0.25
0.75 0.19 -0.19 0.31 -0.61 0.049
64 IDEX 2.18 19 Feb '21 58 2.50 P
C
1.897
1.896
4
918
0.85
0.50
1.35 2.00
3.00
P
C
1.866
1.879
167
354
0.55
0.45
1.00 0.35 -0.35 0.15 -2.33 0.048
65 DGLY 2.59 19 Feb '21 58 2.50 P
C
1.335
1.386
13
271
0.45
0.50
0.95 2.00
3.00
P
C
1.285
1.388
11
189
0.25
0.45
0.70 0.25 -0.25 0.25 -1.00 0.048
66 PEIX 6.47 19 Feb '21 58 6.00 P
C
1.139
1.171
18
27
0.85
1.20
2.05 5.00
7.00
P
C
1.135
1.127
7
602
0.55
1.05
1.60 0.45 -0.45 0.55 -0.82 0.047
67 PPL 26.78 19 Feb '21 58 26.00 P
C
0.274
0.285
378
45
0.75
1.55
2.30 25.00
28.00
P
C
0.273
0.238
102
203
0.50
0.60
1.10 1.20 -1.20 0.80 -1.50 0.047
68 FUV 14.35 19 Feb '21 58 12.50 P
C
1.419
1.368
21
31
2.10
3.60
5.70 10.00
17.50
P
C
1.324
1.416
31
43
1.00
2.30
3.30 2.40 -2.40 2.60 -0.92 0.046
69 CLNE 8.23 19 Mar '21 86 8.00 P
C
1.488
1.532
70
1,087
2.05
2.35
4.40 7.00
9.00
P
C
1.463
1.512
24
472
1.75
2.25
4.00 0.40 -0.40 0.60 -0.67 0.045
70 CRSR 38.83 19 Feb '21 58 40.00 P
C
1.162
1.151
20
328
7.70
6.50
14.20 30.00
45.00
P
C
1.089
1.180
121
172
2.59
5.30
7.89 6.31 -6.31 3.69 -1.71 0.044
71 SWBI 18.10 19 Mar '21 86 17.50 P
C
0.756
0.726
3
71
2.15
2.70
4.85 15.00
22.50
P
C
0.729
0.708
30
1
1.25
1.15
2.40 2.45 -2.45 2.55 -0.96 0.044
72 HRB 15.57 19 Feb '21 58 16.00 P
C
0.411
0.419
4
6
1.15
0.75
1.90 15.00
17.00
P
C
0.412
0.376
12
71
0.80
0.50
1.30 0.60 -0.60 0.40 -1.50 0.043
73 EURN 8.09 19 Feb '21 58 8.00 P
C
0.426
0.402
14
5
0.40
0.45
0.85 7.00
9.00
P
C
0.438
0.348
11
82
0.20
0.25
0.45 0.40 -0.40 0.60 -0.67 0.041
74 CDE 9.69 19 Feb '21 58 10.00 P
C
0.778
0.752
11
138
1.30
1.00
2.30 9.00
11.00
P
C
0.716
0.775
40
319
0.80
0.75
1.55 0.75 -0.75 0.25 -3.00 0.040
75 LLNW 4.14 19 Feb '21 58 4.50 P
C
0.959
0.898
1
116
0.80
0.40
1.20 4.00
5.00
P
C
0.802
1.016
121
439
0.50
0.40
0.90 0.30 -0.30 0.20 -1.50 0.039
76 FCEL 13.42 19 Feb '21 58 13.00 P
C
1.601
1.590
502
3,447
3.05
3.40
6.45 12.00
15.00
P
C
1.543
1.611
633
2,580
2.51
2.89
5.40 1.05 -1.05 0.95 -1.11 0.037
77 CNK 16.58 19 Feb '21 58 15.00 P
C
0.924
0.911
13
11
1.40
3.00
4.40 12.50
20.00
P
C
0.913
0.885
87
44
0.70
1.30
2.00 2.40 -2.40 2.60 -0.92 0.037
78 PAAS 32.78 19 Feb '21 58 32.00 P
C
0.563
0.569
5
50
2.32
3.25
5.57 31.00
33.00
P
C
0.539
0.557
1
113
2.07
2.99
5.06 0.51 -0.51 0.49 -1.04 0.035
79 GOEV 19.40 19 Feb '21 58 20.00 P
C
1.791
1.431
264
553
5.70
4.00
9.70 17.50
22.50
P
C
1.715
1.474
90
174
4.20
3.60
7.80 1.90 -1.90 0.60 -3.17 0.033
80 MVIS 6.65 19 Feb '21 58 7.00 P
C
2.393
2.233
198
1,506
2.60
2.15
4.75 5.50
8.00
P
C
2.354
2.240
57
869
1.70
2.00
3.70 1.05 -1.05 0.45 -2.33 0.032
81 AQB 10.21 19 Mar '21 86 12.50 P
C
1.761
1.768
10
44
4.80
2.70
7.50 7.50
15.00
P
C
1.692
1.806
2
24
1.75
2.40
4.15 3.35 -3.35 1.65 -2.03 0.032
82 CIM 10.63 19 Mar '21 86 11.00 P
C
0.456
0.283
5
42
1.10
0.40
1.50 10.00
12.00
P
C
0.415
0.293
2
3
0.60
0.20
0.80 0.70 -0.70 0.30 -2.33 0.032
83 WEC 88.68 19 Feb '21 58 85.00 P
C
0.276
0.262
3
2
2.15
5.60
7.75 80.00
95.00
P
C
0.294
0.214
1
1
1.10
1.00
2.10 5.65 -5.65 4.35 -1.30 0.031
84 INSG 16.76 19 Feb '21 58 17.50 P
C
1.113
0.980
8
262
3.10
2.25
5.35 12.50
20.00
P
C
1.076
0.986
91
237
0.95
1.55
2.50 2.85 -2.85 2.15 -1.33 0.031
85 MAC 10.72 19 Feb '21 58 11.00 P
C
0.953
0.806
46
4
1.75
1.20
2.95 9.00
12.00
P
C
0.933
0.796
68
207
0.80
1.00
1.80 1.15 -1.15 0.85 -1.35 0.030
86 IMAX 16.92 19 Mar '21 86 16.00 P
C
0.603
0.600
2
594
1.30
2.25
3.55 15.00
17.00
P
C
0.596
0.577
5
37
1.10
1.95
3.05 0.50 -0.50 0.50 -1.00 0.030
87 ARCC 16.40 19 Mar '21 86 16.00 P
C
0.299
0.282
15
1
0.70
0.95
1.65 15.00
18.00
P
C
0.329
0.223
18
60
0.60
0.25
0.85 0.80 -0.80 1.20 -0.67 0.030
88 CDE 9.69 19 Mar '21 86 10.00 P
C
0.800
0.808
4
76
1.60
1.25
2.85 9.00
11.00
P
C
0.789
0.789
5
92
1.15
1.05
2.20 0.65 -0.65 0.35 -1.86 0.030
89 CLOU 28.78 19 Mar '21 86 28.00 P
C
0.347
0.362
2
11
1.45
2.30
3.75 27.00
30.00
P
C
0.350
0.329
2
216
1.25
1.40
2.65 1.10 -1.10 0.90 -1.22 0.029
90 BIG 44.80 19 Feb '21 58 42.50 P
C
0.573
0.577
17
4
2.75
5.10
7.85 40.00
45.00
P
C
0.553
0.568
4
25
2.05
4.10
6.15 1.70 -1.70 0.80 -2.13 0.029
91 SWBI 18.10 19 Mar '21 86 17.50 P
C
0.756
0.726
3
71
2.15
2.70
4.85 15.00
20.00
P
C
0.729
0.723
30
27
1.25
1.85
3.10 1.75 -1.75 0.75 -2.33 0.029
92 CNK 16.58 19 Feb '21 58 15.00 P
C
0.924
0.911
13
11
1.40
3.00
4.40 12.50
17.50
P
C
0.913
0.893
87
139
0.70
2.10
2.80 1.60 -1.60 0.90 -1.78 0.029
93 PAAS 32.78 19 Feb '21 58 32.00 P
C
0.563
0.569
5
50
2.32
3.25
5.57 31.00
34.00
P
C
0.539
0.564
1
28
2.07
2.53
4.60 0.97 -0.97 1.03 -0.94 0.028
94 STNG 11.42 19 Feb '21 58 11.00 P
C
0.732
0.749
30
10
1.05
1.50
2.55 10.00
12.00
P
C
0.727
0.725
1
27
0.70
1.10
1.80 0.75 -0.75 0.25 -3.00 0.028
95 SPWR 30.04 19 Feb '21 58 31.00 P
C
0.986
0.956
12
55
5.10
3.95
9.05 30.00
32.00
P
C
0.963
0.952
62
41
4.70
3.85
8.55 0.50 -0.50 0.50 -1.00 0.028
96 KIRK 20.77 19 Feb '21 58 22.50 P
C
0.894
0.888
1
476
3.90
2.10
6.00 20.00
25.00
P
C
0.874
0.880
90
461
2.65
1.55
4.20 1.80 -1.80 0.70 -2.57 0.028
97 WPRT 5.64 19 Feb '21 58 6.00 P
C
1.212
1.279
26
291
1.25
0.95
2.20 5.00
7.00
P
C
1.141
1.323
64
180
0.80
0.80
1.60 0.60 -0.60 0.40 -1.50 0.028
98 PBF 7.22 19 Feb '21 58 8.00 P
C
0.973
0.911
11
22
1.55
0.65
2.20 6.00
9.00
P
C
1.008
0.849
25
70
0.65
0.55
1.20 1.00 -1.00 1.00 -1.00 0.027
99 VRNT 65.57 19 Feb '21 58 65.00 P
C
0.372
0.391
450
502
3.40
4.00
7.40 60.00
70.00
P
C
0.388
0.349
405
255
1.80
2.00
3.80 3.60 -3.60 1.40 -2.57 0.027
100 CCX 10.34 19 Feb '21 58 12.50 P
C
0.916
0.864
6
301
2.90
0.65
3.55 7.50
15.00
P
C
0.726
1.029
337
98
0.25
0.55
0.80 2.75 -2.75 2.25 -1.22 0.026
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.