Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

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 7, 2024. 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 GRTS 2.59 19 Apr '24 43 2.50
5.00
P
C
2.983
3.011
484
173
0.90
0.50
1.40 2.00
7.50
P
C
2.728
2.913
138
1
0.65
0.40
1.05 0.35 -0.35 2.15 -0.16 0.353
2 NIO 5.77 26 Apr '24 50 5.50
6.00
P
C
0.733
0.875
30
32
0.33
0.50
0.83 5.00
6.50
P
C
0.729
0.738
11
14
0.30
0.40
0.70 0.13 -0.13 0.37 -0.35 0.142
3 RIVN 12.51 26 Apr '24 50 12.50
13.00
P
C
0.822
0.879
20
258
1.25
1.35
2.60 12.00
13.50
P
C
0.763
0.800
32
58
1.29
1.29
2.58 0.02 -0.02 0.48 -0.04 0.138
4 BBAI 3.76 19 Apr '24 43 3.50
4.00
P
C
1.747
1.648
118
1,101
0.60
0.65
1.25 3.00
4.50
P
C
1.577
1.706
48
229
0.50
0.65
1.15 0.10 -0.10 0.40 -0.25 0.112
5 SOFI 7.47 26 Apr '24 50 7.00
7.50
P
C
0.650
0.654
58
626
0.24
0.69
0.93 6.50
8.00
P
C
0.524
0.679
173
168
0.29
0.57
0.86 0.07 -0.07 0.43 -0.16 0.102
6 SMR 4.46 19 Apr '24 43 4.00
5.00
P
C
1.360
1.082
19
39
0.25
0.45
0.70 3.00
6.00
P
C
1.406
0.938
8
6
0.25
0.25
0.50 0.20 -0.20 0.80 -0.25 0.098
7 BMEA 15.90 19 Apr '24 43 15.00
17.50
P
C
1.168
1.130
30
247
1.85
1.75
3.60 12.50
20.00
P
C
1.124
1.118
61
28
1.00
1.30
2.30 1.30 -1.30 1.20 -1.08 0.057
8 CC 25.36 19 Apr '24 43 25.00
26.00
P
C
0.438
0.540
51
49
1.25
1.30
2.55 24.00
27.00
P
C
0.441
0.479
29
1,552
1.00
1.10
2.10 0.45 -0.45 0.55 -0.82 0.057
9 HE 11.75 5 Apr '24 29 11.50
12.00
P
C
0.520
0.484
5
15
0.43
0.48
0.91 11.00
12.50
P
C
0.516
0.441
1
2
0.64
0.44
1.08 (0.17) 0.17 0.67 0.25 0.047
10 UVXY 7.16 5 Apr '24 29 7.00
7.50
P
C
0.893
0.969
92
243
0.55
0.57
1.12 6.50
8.00
P
C
0.790
1.031
132
36
0.34
0.55
0.89 0.23 -0.23 0.27 -0.85 0.041
11 GES 25.81 19 Apr '24 43 25.00
26.00
P
C
0.631
0.566
2,589
1
1.75
1.80
3.55 24.00
27.00
P
C
0.614
0.549
75
26
1.45
1.55
3.00 0.55 -0.55 0.45 -1.22 0.034
12 NYCB 3.66 19 Apr '24 43 3.50
4.00
P
C
0.978
0.900
895
8,347
0.35
0.30
0.65 3.00
4.50
P
C
0.944
0.904
5,861
999
0.20
0.25
0.45 0.20 -0.20 0.30 -0.67 0.029
13 TSLY 16.15 19 Apr '24 43 16.00
17.00
P
C
0.468
0.324
15
56
0.85
0.30
1.15 15.00
18.00
P
C
0.451
0.312
29
217
0.60
0.20
0.80 0.35 -0.35 0.65 -0.54 0.029
14 PTON 4.52 5 Apr '24 29 4.50
5.00
P
C
0.812
0.801
3
24
0.36
0.21
0.57 4.00
5.50
P
C
0.784
0.802
8
15
0.21
0.15
0.36 0.21 -0.21 0.29 -0.72 0.026
15 IPG 32.54 19 Apr '24 43 32.00
33.00
P
C
0.260
0.303
21
977
0.80
1.00
1.80 31.00
34.00
P
C
0.269
0.272
7
105
0.60
0.80
1.40 0.40 -0.40 0.60 -0.67 0.022
16 BITI 7.82 19 Apr '24 43 7.00
8.00
P
C
0.948
0.843
30
357
0.55
0.80
1.35 6.00
9.00
P
C
0.857
0.912
9
110
0.25
0.65
0.90 0.45 -0.45 0.55 -0.82 0.022
17 SQQQ 10.51 5 Apr '24 29 10.50
11.00
P
C
0.616
0.503
515
4,297
0.68
0.38
1.06 10.00
11.50
P
C
0.564
0.534
161
328
0.44
0.31
0.75 0.31 -0.31 0.19 -1.63 0.021
18 AGQ 27.67 19 Apr '24 43 27.00
28.00
P
C
0.461
0.515
40
81
1.30
1.70
3.00 26.00
29.00
P
C
0.444
0.513
52
15
1.00
1.45
2.45 0.55 -0.55 0.45 -1.22 0.020
19 CPB 42.07 19 Apr '24 43 42.00
43.00
P
C
0.243
0.216
13
102
1.25
0.75
2.00 41.00
44.00
P
C
0.234
0.207
128
5
0.90
0.60
1.50 0.50 -0.50 0.50 -1.00 0.018
20 HOOD 16.36 26 Apr '24 50 16.00
16.50
P
C
0.590
0.687
1
56
1.15
1.41
2.56 15.50
17.00
P
C
0.577
0.682
4
2
1.18
1.42
2.60 (0.04) 0.04 0.54 0.07 0.018
21 VIPS 17.48 19 Apr '24 43 17.00
18.00
P
C
0.479
0.359
4
1
0.85
0.55
1.40 16.00
19.00
P
C
0.455
0.366
13
4
0.55
0.40
0.95 0.45 -0.45 0.55 -0.82 0.017
22 KEY 14.97 12 Apr '24 36 14.50
15.00
P
C
0.395
0.427
90
2
0.46
0.70
1.16 14.00
15.50
P
C
0.394
0.411
1
7
0.60
0.65
1.25 (0.09) 0.09 0.59 0.15 0.017
23 TROX 15.93 19 Apr '24 43 15.00
16.00
P
C
0.435
0.448
28
12
0.50
0.90
1.40 14.00
17.00
P
C
0.427
0.440
11
1
0.35
0.60
0.95 0.45 -0.45 0.55 -0.82 0.017
24 NNOX 10.23 19 Apr '24 43 10.00
12.50
P
C
1.249
1.024
249
234
1.45
0.65
2.10 7.50
15.00
P
C
1.174
1.083
69
150
0.45
0.45
0.90 1.20 -1.20 1.30 -0.92 0.016
25 ACLS 118.63 19 Apr '24 43 115.00
120.00
P
C
0.481
0.513
2
22
5.70
7.60
13.30 110.00
125.00
P
C
0.470
0.509
33
116
3.90
5.90
9.80 3.50 -3.50 1.50 -2.33 0.015
26 DOCN 38.59 21 Jun '24 106 37.50
40.00
P
C
0.579
0.619
4
11
4.00
4.50
8.50 35.00
42.50
P
C
0.577
0.607
23
4
3.10
3.70
6.80 1.70 -1.70 0.80 -2.13 0.014
27 KR 55.48 5 Apr '24 29 55.00
56.00
P
C
0.212
0.231
6
88
0.80
1.17
1.97 54.00
57.00
P
C
0.205
0.224
4
60
0.71
0.89
1.60 0.37 -0.37 0.63 -0.59 0.014
28 BKE 38.73 19 Apr '24 43 37.50
40.00
P
C
0.383
0.364
5
5
1.20
1.30
2.50 35.00
42.50
P
C
0.388
0.345
9
6
0.70
0.70
1.40 1.10 -1.10 1.40 -0.79 0.013
29 FROG 42.77 17 May '24 71 42.50
45.00
P
C
0.518
0.577
9
46
3.50
3.20
6.70 40.00
47.50
P
C
0.525
0.558
14
11
2.60
2.60
5.20 1.50 -1.50 1.00 -1.50 0.013
30 LABD 6.58 5 Apr '24 29 6.50
7.00
P
C
1.079
0.878
1
10
0.70
0.45
1.15 6.00
7.50
P
C
0.998
0.946
5
10
0.50
0.40
0.90 0.25 -0.25 0.25 -1.00 0.013
31 BXMT 20.07 19 Apr '24 43 20.00
21.00
P
C
0.402
0.255
346
35
1.00
0.30
1.30 19.00
22.00
P
C
0.385
0.260
41
6
0.60
0.20
0.80 0.50 -0.50 0.50 -1.00 0.013
32 TQQQ 62.81 12 Apr '24 36 62.50
63.00
P
C
0.519
0.512
6
83
3.75
3.85
7.60 62.00
63.50
P
C
0.510
0.509
60
28
3.65
3.80
7.45 0.15 -0.15 0.35 -0.43 0.012
33 NOV 17.67 19 Apr '24 43 17.00
18.00
P
C
0.358
0.356
1
47
0.50
0.65
1.15 16.00
19.00
P
C
0.363
0.339
16
11
0.30
0.40
0.70 0.45 -0.45 0.55 -0.82 0.012
34 ARKF 29.31 19 Apr '24 43 29.00
30.00
P
C
0.341
0.360
4
15
1.15
1.10
2.25 28.00
31.00
P
C
0.342
0.347
1
12
0.85
0.80
1.65 0.60 -0.60 0.40 -1.50 0.011
35 CBRE 92.86 19 Apr '24 43 92.50
95.00
P
C
0.241
0.279
31
30
2.80
2.45
5.25 90.00
97.50
P
C
0.252
0.258
87
2
2.15
1.75
3.90 1.35 -1.35 1.15 -1.17 0.011
36 NIO 5.77 5 Apr '24 29 5.50
6.00
P
C
0.700
0.735
266
616
0.30
0.37
0.67 5.00
6.50
P
C
0.713
0.713
54
423
0.16
0.22
0.38 0.29 -0.29 0.21 -1.38 0.009
37 URA 29.35 5 Apr '24 29 29.00
29.50
P
C
0.373
0.391
2
40
1.00
1.20
2.20 28.50
30.00
P
C
0.366
0.388
25
27
0.85
1.05
1.90 0.30 -0.30 0.20 -1.50 0.009
38 PARA 10.80 5 Apr '24 29 10.50
11.00
P
C
0.578
0.608
5
15
0.51
0.59
1.10 10.00
11.50
P
C
0.580
0.597
10
60
0.36
0.46
0.82 0.28 -0.28 0.22 -1.27 0.009
39 LEVI 18.34 19 Apr '24 43 18.00
19.00
P
C
0.348
0.367
6
7
0.65
0.60
1.25 17.00
20.00
P
C
0.342
0.365
3
12
0.45
0.40
0.85 0.40 -0.40 0.60 -0.67 0.009
40 BHP 57.82 19 Apr '24 43 57.50
60.00
P
C
0.222
0.252
12
329
1.50
1.10
2.60 55.00
62.50
P
C
0.238
0.227
11
28
0.85
0.50
1.35 1.25 -1.25 1.25 -1.00 0.008
41 JCI 61.32 21 Jun '24 106 60.00
62.50
P
C
0.248
0.253
1
19
2.35
2.85
5.20 57.50
65.00
P
C
0.250
0.243
4
5
1.65
2.00
3.65 1.55 -1.55 0.95 -1.63 0.008
42 MBLY 28.38 17 May '24 71 28.00
29.00
P
C
0.569
0.616
9
27
2.55
2.80
5.35 27.00
30.00
P
C
0.568
0.610
4
26
2.20
2.45
4.65 0.70 -0.70 0.30 -2.33 0.007
43 RVLV 19.44 19 Apr '24 43 17.50
20.00
P
C
0.562
0.550
533
117
0.55
1.15
1.70 15.00
22.50
P
C
0.578
0.527
5
13
0.30
0.50
0.80 0.90 -0.90 1.60 -0.56 0.007
44 ED 89.94 17 May '24 71 87.50
90.00
P
C
0.189
0.199
10
4
1.75
3.10
4.85 85.00
92.50
P
C
0.194
0.186
1
4
1.25
2.05
3.30 1.55 -1.55 0.95 -1.63 0.007
45 ROKU 63.07 26 Apr '24 50 63.00
64.00
P
C
0.519
0.569
5
1
4.55
4.75
9.30 62.00
65.00
P
C
0.520
0.560
1
3
4.45
4.65
9.10 0.20 -0.20 0.80 -0.25 0.007
46 AMT 204.73 19 Apr '24 43 200.00
210.00
P
C
0.254
0.236
64
95
4.70
4.30
9.00 195.00
220.00
P
C
0.256
0.227
37
130
3.30
1.80
5.10 3.90 -3.90 6.10 -0.64 0.007
47 STM 48.57 19 Apr '24 43 48.00
49.00
P
C
0.324
0.355
355
560
1.80
2.10
3.90 47.00
50.00
P
C
0.326
0.346
95
348
1.50
1.75
3.25 0.65 -0.65 0.35 -1.86 0.007
48 TCOM 43.26 19 Apr '24 43 43.00
44.00
P
C
0.321
0.359
78
5
1.70
1.75
3.45 42.00
45.00
P
C
0.318
0.356
1
7
1.35
1.45
2.80 0.65 -0.65 0.35 -1.86 0.007
49 DIS 110.18 5 Apr '24 29 110.00
111.00
P
C
0.224
0.255
69
5
2.61
2.74
5.35 109.00
112.00
P
C
0.225
0.247
4
20
2.34
2.49
4.83 0.52 -0.52 0.48 -1.08 0.006
50 RF 19.55 17 May '24 71 19.00
20.00
P
C
0.293
0.322
3
38
0.70
0.90
1.60 18.00
21.00
P
C
0.303
0.305
40
60
0.45
0.55
1.00 0.60 -0.60 0.40 -1.50 0.006
51 THO 106.48 17 May '24 71 105.00
110.00
P
C
0.302
0.305
4
91
4.50
4.00
8.50 100.00
115.00
P
C
0.310
0.291
6
46
3.00
2.60
5.60 2.90 -2.90 2.10 -1.38 0.006
52 PG 160.62 5 Apr '24 29 160.00
162.50
P
C
0.119
0.141
1
2
1.71
1.69
3.40 157.50
165.00
P
C
0.124
0.130
7
9
1.02
0.95
1.97 1.43 -1.43 1.07 -1.34 0.006
53 CPB 42.07 17 May '24 71 42.00
43.00
P
C
0.224
0.219
1
16
1.50
1.20
2.70 41.00
44.00
P
C
0.224
0.212
25
2
1.20
0.95
2.15 0.55 -0.55 0.45 -1.22 0.006
54 GH 19.86 19 Apr '24 43 17.50
20.00
P
C
0.869
0.897
10
17
1.15
2.25
3.40 15.00
22.50
P
C
0.886
0.875
1
220
0.60
1.50
2.10 1.30 -1.30 1.20 -1.08 0.005
55 XRX 16.76 21 Jun '24 106 16.00
17.00
P
C
0.473
0.438
140
99
1.20
1.45
2.65 15.00
18.00
P
C
0.472
0.434
1
80
0.95
1.15
2.10 0.55 -0.55 0.45 -1.22 0.005
56 CDNS 318.17 19 Apr '24 43 315.00
320.00
P
C
0.289
0.329
38
77
10.80
13.30
24.10 310.00
325.00
P
C
0.293
0.320
25
149
9.00
11.40
20.40 3.70 -3.70 1.30 -2.85 0.005
57 CFG 33.89 19 Apr '24 43 32.50
35.00
P
C
0.380
0.402
76
174
1.00
1.35
2.35 30.00
37.50
P
C
0.388
0.389
11
33
0.50
0.65
1.15 1.20 -1.20 1.30 -0.92 0.005
58 TRGP 104.73 19 Apr '24 43 100.00
105.00
P
C
0.202
0.226
3
226
0.95
3.00
3.95 97.50
110.00
P
C
0.210
0.213
1
305
0.70
1.25
1.95 2.00 -2.00 3.00 -0.67 0.005
59 WPM 44.25 19 Apr '24 43 44.00
45.00
P
C
0.329
0.350
33
66
1.80
1.75
3.55 43.00
46.00
P
C
0.331
0.344
29
21
1.45
1.40
2.85 0.70 -0.70 0.30 -2.33 0.005
60 TQQQ 62.81 5 Apr '24 29 62.50
63.00
P
C
0.511
0.518
25
140
3.35
3.40
6.75 62.00
63.50
P
C
0.514
0.511
65
3
3.30
3.40
6.70 0.05 -0.05 0.45 -0.11 0.005
61 CP 89.95 21 Jun '24 106 87.50
90.00
P
C
0.194
0.224
32
1
2.30
4.40
6.70 85.00
92.50
P
C
0.200
0.214
30
7
1.75
3.30
5.05 1.65 -1.65 0.85 -1.94 0.004
62 CFG 33.89 21 Jun '24 106 32.50
35.00
P
C
0.374
0.354
8
22
1.85
2.15
4.00 30.00
37.50
P
C
0.377
0.346
12
82
1.10
1.45
2.55 1.45 -1.45 1.05 -1.38 0.004
63 CHRW 72.61 17 May '24 71 72.50
75.00
P
C
0.269
0.304
11
9
3.20
2.85
6.05 70.00
77.50
P
C
0.280
0.289
12
19
2.40
2.05
4.45 1.60 -1.60 0.90 -1.78 0.004
64 AU 22.13 21 Jun '24 106 22.00
23.00
P
C
0.458
0.464
2
1
1.90
1.80
3.70 21.00
24.00
P
C
0.456
0.461
11
43
1.60
1.75
3.35 0.35 -0.35 0.65 -0.54 0.004
65 BTI 29.53 19 Apr '24 43 29.00
30.00
P
C
0.253
0.134
106
178
0.70
0.30
1.00 28.00
31.00
P
C
0.235
0.147
13
37
0.40
0.15
0.55 0.45 -0.45 0.55 -0.82 0.004
66 WY 34.37 19 Apr '24 43 34.00
35.00
P
C
0.200
0.227
2
10
0.70
0.75
1.45 33.00
36.00
P
C
0.206
0.216
11
2
0.45
0.45
0.90 0.55 -0.55 0.45 -1.22 0.004
67 THO 106.48 21 Jun '24 106 105.00
110.00
P
C
0.328
0.340
36
3
6.30
6.30
12.60 100.00
115.00
P
C
0.335
0.329
385
1
4.60
4.60
9.20 3.40 -3.40 1.60 -2.13 0.004
68 STWD 20.34 21 Jun '24 106 20.00
21.00
P
C
0.290
0.211
3
28
1.00
0.65
1.65 19.00
22.00
P
C
0.293
0.205
2
3
0.70
0.40
1.10 0.55 -0.55 0.45 -1.22 0.003
69 BG 92.49 19 Apr '24 43 90.00
92.50
P
C
0.254
0.282
2
13
1.95
3.50
5.45 87.50
95.00
P
C
0.259
0.274
10
8
1.35
2.50
3.85 1.60 -1.60 0.90 -1.78 0.003
70 GOLD 15.90 5 Apr '24 29 15.50
16.00
P
C
0.302
0.338
4
52
0.34
0.53
0.87 15.00
16.50
P
C
0.301
0.336
79
32
0.21
0.38
0.59 0.28 -0.28 0.22 -1.27 0.003
71 PG 160.62 12 Apr '24 36 160.00
162.50
P
C
0.117
0.144
43
41
1.90
1.93
3.83 157.50
165.00
P
C
0.121
0.137
1
39
1.36
1.23
2.59 1.24 -1.24 1.26 -0.98 0.003
72 DT 46.85 21 Jun '24 106 45.00
47.50
P
C
0.351
0.388
6
3
2.45
3.60
6.05 42.50
50.00
P
C
0.355
0.380
17
11
1.70
2.70
4.40 1.65 -1.65 0.85 -1.94 0.003
73 CCL 15.66 5 Apr '24 29 15.50
16.00
P
C
0.577
0.618
12
90
0.90
0.91
1.81 15.00
16.50
P
C
0.579
0.614
67
77
0.73
0.76
1.49 0.32 -0.32 0.18 -1.78 0.003
74 GEHC 92.66 5 Apr '24 29 92.00
93.00
P
C
0.224
0.254
78
1
1.90
2.40
4.30 91.00
94.00
P
C
0.228
0.248
10
1
1.70
2.10
3.80 0.50 -0.50 0.50 -1.00 0.003
75 IVZ 15.66 17 May '24 71 15.00
16.00
P
C
0.336
0.331
30
10
0.55
0.75
1.30 14.00
17.00
P
C
0.348
0.317
1
6
0.35
0.45
0.80 0.50 -0.50 0.50 -1.00 0.003
76 THC 98.16 17 May '24 71 97.50
100.00
P
C
0.403
0.442
12
8
6.40
6.80
13.20 95.00
105.00
P
C
0.407
0.436
1
15
5.50
5.00
10.50 2.70 -2.70 2.30 -1.17 0.003
77 IBKR 109.21 21 Jun '24 106 105.00
110.00
P
C
0.282
0.315
11
20
4.30
7.10
11.40 100.00
115.00
P
C
0.291
0.303
103
3
2.95
5.10
8.05 3.35 -3.35 1.65 -2.03 0.002
78 CLSK 17.82 5 Apr '24 29 17.50
18.00
P
C
1.605
1.672
4
21
2.95
3.20
6.15 17.00
18.50
P
C
1.616
1.659
215
6
2.80
3.20
6.00 0.15 -0.15 0.35 -0.43 0.002
79 CVX 149.37 5 Apr '24 29 149.00
150.00
P
C
0.192
0.228
6
22
2.97
3.50
6.47 148.00
152.50
P
C
0.194
0.223
7
8
2.61
2.49
5.10 1.37 -1.37 1.13 -1.21 0.002
80 MCHP 93.34 21 Jun '24 106 92.50
95.00
P
C
0.335
0.359
3
27
5.90
6.50
12.40 90.00
97.50
P
C
0.336
0.355
1
59
5.00
5.70
10.70 1.70 -1.70 0.80 -2.13 0.002
81 CALM 57.54 19 Apr '24 43 57.50
60.00
P
C
0.326
0.344
13
11
2.45
1.65
4.10 55.00
62.50
P
C
0.340
0.328
31
3
1.60
1.05
2.65 1.45 -1.45 1.05 -1.38 0.002
82 TJX 95.76 5 Apr '24 29 95.00
96.00
P
C
0.157
0.191
1
1
1.26
1.88
3.14 94.00
97.00
P
C
0.163
0.183
3
24
1.04
1.58
2.62 0.52 -0.52 0.48 -1.08 0.002
83 PSTG 57.16 17 May '24 71 55.00
60.00
P
C
0.368
0.411
2
150
2.50
2.90
5.40 50.00
65.00
P
C
0.372
0.405
74
71
1.05
1.55
2.60 2.80 -2.80 2.20 -1.27 0.002
84 WFC 57.00 5 Apr '24 29 56.00
57.00
P
C
0.232
0.264
85
110
1.00
1.65
2.65 55.00
58.00
P
C
0.238
0.256
26
99
0.72
1.24
1.96 0.69 -0.69 0.31 -2.23 0.002
85 PLTR 26.46 5 Apr '24 29 26.00
26.50
P
C
0.539
0.570
421
352
1.34
1.66
3.00 25.50
27.00
P
C
0.537
0.570
97
1,123
1.15
1.49
2.64 0.36 -0.36 0.14 -2.57 0.002
86 OSK 114.02 19 Apr '24 43 110.00
115.00
P
C
0.262
0.293
20
5
2.20
4.00
6.20 105.00
120.00
P
C
0.278
0.276
1
3
1.20
2.25
3.45 2.75 -2.75 2.25 -1.22 0.002
87 SLG 50.61 17 May '24 71 50.00
52.50
P
C
0.584
0.541
6
12
4.50
3.90
8.40 47.50
55.00
P
C
0.583
0.540
8
1
3.60
3.30
6.90 1.50 -1.50 1.00 -1.50 0.001
88 HSBC 37.88 21 Jun '24 106 37.00
38.00
P
C
0.208
0.197
7
1
1.10
1.50
2.60 36.00
39.00
P
C
0.219
0.185
98
7
1.00
1.20
2.20 0.40 -0.40 0.60 -0.67 0.001
89 QCOM 175.72 5 Apr '24 29 175.00
177.50
P
C
0.321
0.348
31
288
5.85
5.90
11.75 172.50
180.00
P
C
0.317
0.351
29
45
4.95
5.35
10.30 1.45 -1.45 1.05 -1.38 0.001
90 DVA 134.08 19 Apr '24 43 130.00
135.00
P
C
0.289
0.323
8
19
3.30
5.40
8.70 125.00
140.00
P
C
0.299
0.312
55
52
2.00
3.50
5.50 3.20 -3.20 1.80 -1.78 0.001
91 EW 93.81 19 Apr '24 43 92.50
95.00
P
C
0.252
0.289
31
95
2.45
3.10
5.55 90.00
100.00
P
C
0.263
0.277
32
383
1.80
1.55
3.35 2.20 -2.20 2.80 -0.79 0.001
92 AMZN 176.82 21 Jun '24 106 175.00
177.50
P
C
0.281
0.329
139
297
9.25
12.40
21.65 172.50
180.00
P
C
0.285
0.324
114
322
8.40
11.35
19.75 1.90 -1.90 0.60 -3.17 0.001
93 ALGM 31.29 17 May '24 71 30.00
32.50
P
C
0.449
0.498
27
39
1.75
2.15
3.90 27.50
35.00
P
C
0.454
0.492
178
30
1.00
1.45
2.45 1.45 -1.45 1.05 -1.38 0.001
94 PAYX 121.13 19 Apr '24 43 120.00
125.00
P
C
0.229
0.248
61
79
3.10
2.50
5.60 115.00
130.00
P
C
0.241
0.234
21
19
1.60
1.20
2.80 2.80 -2.80 2.20 -1.27 0.001
95 QCOM 175.72 12 Apr '24 36 175.00
177.50
P
C
0.314
0.346
22
33
6.35
6.70
13.05 172.50
180.00
P
C
0.313
0.345
6
20
5.45
5.95
11.40 1.65 -1.65 0.85 -1.94 0.001
96 TPX 55.34 19 Apr '24 43 55.00
57.50
P
C
0.289
0.319
7
14
1.95
1.50
3.45 52.50
60.00
P
C
0.298
0.310
6
1
1.10
0.85
1.95 1.50 -1.50 1.00 -1.50 0.001
97 BSX 67.82 21 Jun '24 106 67.50
70.00
P
C
0.190
0.227
7
7
2.40
2.40
4.80 65.00
72.50
P
C
0.203
0.212
41
7
1.65
1.55
3.20 1.60 -1.60 0.90 -1.78 0.001
98 AAL 14.90 5 Apr '24 29 14.50
15.00
P
C
0.383
0.403
23
1,582
0.44
0.62
1.06 14.00
15.50
P
C
0.382
0.402
60
22
0.29
0.45
0.74 0.32 -0.32 0.18 -1.78 0.001
99 LYV 100.51 21 Jun '24 106 100.00
105.00
P
C
0.296
0.333
6
40
5.70
5.40
11.10 97.50
110.00
P
C
0.298
0.331
4
5
4.90
3.90
8.80 2.30 -2.30 2.70 -0.85 0.001
100 SRE 70.60 19 Apr '24 43 70.00
72.50
P
C
0.211
0.175
80
181
1.65
0.90
2.55 67.50
75.00
P
C
0.214
0.172
1
1
0.90
0.45
1.35 1.20 -1.20 1.30 -0.92 0.001
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.