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

Calendar Straddle Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from February 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days P/C IVol Volume Price Leg Price Expiry Days P/C IVol Volume Price Leg Price
1 SOUN 5.75 6.00 1 Mar '24 4 C
P
4.150
4.066
32,730
686
0.80
1.10
1.90 19 Apr '24 53 C
P
1.851
1.979
4,151
23
1.65
2.10
3.75 (1.85) 1.41 1.85 0.76 4.385
2 SOUN 5.75 5.00 1 Mar '24 4 C
P
3.686
3.929
27,066
3,399
1.15
0.50
1.65 19 Apr '24 53 C
P
1.769
1.876
4,009
1,039
1.95
1.20
3.15 (1.50) 1.09 1.50 0.73 3.971
3 LAZR 2.24 2.50 1 Mar '24 4 C
P
3.180
3.234
1,249
869
0.19
0.45
0.64 19 Apr '24 53 C
P
1.225
1.233
6
10
0.35
0.60
0.95 (0.31) 0.57 0.31 1.84 3.956
4 WW 3.22 4.00 1 Mar '24 4 C
P
3.107
3.065
370
50
0.15
0.90
1.05 19 Apr '24 53 C
P
1.337
1.284
51
3
0.45
1.20
1.65 (0.60) 0.90 0.60 1.50 3.552
5 LMND 20.03 21.00 1 Mar '24 4 C
P
2.637
2.613
398
7
1.75
2.65
4.40 19 Apr '24 53 C
P
0.991
0.969
21
1
2.70
3.60
6.30 (1.90) 4.02 1.90 2.12 3.290
6 LMND 20.03 20.00 1 Mar '24 4 C
P
2.622
2.562
1,879
47
2.15
2.10
4.25 19 Apr '24 53 C
P
1.000
0.968
278
6
3.10
3.00
6.10 (1.85) 3.81 1.85 2.06 3.216
7 PCT 5.67 6.00 1 Mar '24 4 C
P
3.001
3.191
1,777
1
0.55
0.75
1.30 19 Apr '24 53 C
P
1.469
1.583
4
5
1.20
1.65
2.85 (1.55) 1.07 1.55 0.69 3.140
8 PCT 5.67 5.50 1 Mar '24 4 C
P
3.108
3.021
78
140
0.75
0.55
1.30 19 Apr '24 53 C
P
1.444
1.599
23
8
1.45
1.30
2.75 (1.45) 0.94 1.45 0.65 3.086
9 AAP 60.34 60.00 1 Mar '24 4 C
P
2.185
2.161
194
62
5.55
5.15
10.70 19 Apr '24 53 C
P
0.748
0.714
4
215
7.10
6.50
13.60 (2.90) 9.75 2.90 3.36 2.883
10 U 33.04 34.00 1 Mar '24 4 C
P
2.014
2.000
3,011
271
2.32
3.25
5.57 19 Apr '24 53 C
P
0.752
0.708
121
24
3.40
4.15
7.55 (1.98) 5.18 1.98 2.62 2.553
11 U 33.04 33.00 1 Mar '24 4 C
P
2.005
1.980
5,516
3,543
2.75
2.68
5.43 19 Apr '24 53 C
P
0.752
0.707
425
1,829
3.85
3.55
7.40 (1.97) 4.98 1.97 2.53 2.525
12 LAZR 2.24 2.00 1 Mar '24 4 C
P
2.425
2.614
697
1,497
0.33
0.12
0.45 19 Apr '24 53 C
P
1.246
1.336
13
10
0.56
0.33
0.89 (0.44) 0.30 0.44 0.68 2.457
13 BYND 7.45 8.00 1 Mar '24 4 C
P
2.293
2.844
1,928
781
0.47
1.17
1.64 19 Apr '24 53 C
P
0.854
1.934
101
27
0.93
2.62
3.55 (1.91) 1.27 1.91 0.66 2.349
14 BYND 7.45 7.00 1 Mar '24 4 C
P
2.213
2.712
204
1,733
0.87
0.60
1.47 19 Apr '24 53 C
P
0.817
1.852
60
67
1.35
1.94
3.29 (1.82) 0.85 1.82 0.47 2.257
15 SOUN 5.75 5.00 8 Mar '24 11 C
P
2.948
2.862
7,486
2,143
1.35
0.70
2.05 19 Apr '24 53 C
P
1.769
1.876
4,009
1,039
1.95
1.20
3.15 (1.10) 1.30 1.10 1.18 2.166
16 AMBA 56.82 55.00 1 Mar '24 4 C
P
1.682
1.647
50
29
4.80
2.90
7.70 19 Apr '24 53 C
P
0.638
0.588
1
2
6.50
4.20
10.70 (3.00) 6.74 3.00 2.25 2.104
17 NVAX 5.50 5.00 1 Mar '24 4 C
P
1.912
1.989
401
2,256
0.70
0.22
0.92 19 Apr '24 53 C
P
0.986
1.105
1,059
60
1.11
0.68
1.79 (0.87) 0.63 0.87 0.72 1.811
18 AMC 4.45 5.00 1 Mar '24 4 C
P
2.041
2.041
10,042
392
0.18
0.72
0.90 19 Apr '24 53 C
P
1.158
1.152
377
54
0.68
1.15
1.83 (0.93) 0.73 0.93 0.78 1.772
19 CAVA 50.50 50.00 1 Mar '24 4 C
P
1.523
1.452
397
500
3.20
2.65
5.85 19 Apr '24 53 C
P
0.639
0.600
45
48
5.30
4.40
9.70 (3.85) 5.09 3.85 1.32 1.736
20 CELH 65.56 65.00 1 Mar '24 4 C
P
1.510
1.477
1,280
284
4.30
3.70
8.00 19 Apr '24 53 C
P
0.660
0.620
106
38
6.90
5.90
12.80 (4.80) 7.21 4.80 1.50 1.708
21 ZS 241.76 240.00 1 Mar '24 4 C
P
1.396
1.371
271
106
14.85
12.85
27.70 19 Apr '24 53 C
P
0.567
0.521
53
67
21.80
18.15
39.95 (12.25) 25.47 12.25 2.08 1.678
22 SOUN 5.75 6.00 15 Mar '24 18 C
P
2.774
2.715
4,131
598
1.25
1.30
2.55 19 Apr '24 53 C
P
1.851
1.979
4,151
23
1.65
2.10
3.75 (1.20) 1.56 1.20 1.30 1.659
23 AMC 4.45 5.00 1 Mar '24 4 C
P
2.041
2.041
10,042
392
0.18
0.72
0.90 5 Apr '24 39 C
P
1.248
1.184
33
23
0.53
1.06
1.59 (0.69) 0.78 0.69 1.13 1.650
24 ZM 63.12 65.00 1 Mar '24 4 C
P
1.290
1.267
5,626
1,111
2.58
4.40
6.98 19 Apr '24 53 C
P
0.479
0.436
783
307
3.85
5.25
9.10 (2.12) 6.47 2.12 3.05 1.642
25 LAZR 2.24 2.50 8 Mar '24 11 C
P
2.048
2.048
229
5
0.21
0.47
0.68 19 Apr '24 53 C
P
1.225
1.233
6
10
0.35
0.60
0.95 (0.27) 0.55 0.27 2.04 1.638
26 ZS 241.76 245.00 1 Mar '24 4 C
P
1.399
1.376
471
73
12.55
15.55
28.10 5 Apr '24 39 C
P
0.605
0.569
1
3
17.85
19.75
37.60 (9.50) 25.47 9.50 2.68 1.602
27 ZM 63.12 64.00 1 Mar '24 4 C
P
1.290
1.271
6,550
2,289
2.99
3.80
6.79 5 Apr '24 39 C
P
0.508
0.478
59
12
3.95
4.50
8.45 (1.66) 6.02 1.66 3.63 1.575
28 ATUS 2.49 2.50 15 Mar '24 18 C
P
2.076
1.455
2,713
2,195
0.20
0.30
0.50 19 Apr '24 53 C
P
1.139
0.852
46
116
0.50
0.35
0.85 (0.35) 0.25 0.35 0.71 1.540
29 SOUN 5.75 5.00 15 Mar '24 18 C
P
2.643
2.531
7,229
766
1.60
0.80
2.40 19 Apr '24 53 C
P
1.769
1.876
4,009
1,039
1.95
1.20
3.15 (0.75) 1.44 0.75 1.92 1.530
30 ACHR 4.92 5.00 1 Mar '24 4 C
P
1.539
1.490
1,338
60
0.25
0.30
0.55 19 Apr '24 53 C
P
0.781
0.748
128
2
0.60
0.65
1.25 (0.70) 0.40 0.70 0.57 1.500
31 PARA 11.09 12.00 1 Mar '24 4 C
P
1.437
1.413
2,009
144
0.32
1.22
1.54 19 Apr '24 53 C
P
0.687
0.665
849
39
0.82
1.68
2.50 (0.96) 1.38 0.96 1.44 1.499
32 SNOW 230.93 230.00 1 Mar '24 4 C
P
1.271
1.254
1,147
248
12.65
11.50
24.15 19 Apr '24 53 C
P
0.545
0.500
175
15
19.75
17.00
36.75 (12.60) 22.12 12.60 1.76 1.480
33 M 19.30 20.00 1 Mar '24 4 C
P
1.297
1.310
2,258
149
0.74
1.42
2.16 19 Apr '24 53 C
P
0.556
0.584
1,341
44
1.37
2.13
3.50 (1.34) 1.95 1.34 1.46 1.467
34 M 19.30 19.00 1 Mar '24 4 C
P
1.293
1.299
403
2,601
1.16
0.88
2.04 19 Apr '24 53 C
P
0.563
0.588
39
10
1.84
1.61
3.45 (1.41) 1.75 1.41 1.24 1.442
35 PARA 11.09 11.50 1 Mar '24 4 C
P
1.400
1.389
958
108
0.46
0.87
1.33 5 Apr '24 39 C
P
0.707
0.664
11
291
1.06
1.39
2.45 (1.12) 0.80 1.12 0.71 1.418
36 PARA 11.09 11.00 1 Mar '24 4 C
P
1.386
1.354
739
450
0.67
0.57
1.24 19 Apr '24 53 C
P
0.677
0.657
60
137
1.20
1.06
2.26 (1.02) 1.10 1.02 1.08 1.406
37 LMND 20.03 20.00 8 Mar '24 11 C
P
1.683
1.684
201
50
2.30
2.20
4.50 19 Apr '24 53 C
P
1.000
0.968
278
6
3.10
3.00
6.10 (1.60) 3.64 1.60 2.27 1.399
38 M 19.30 19.50 1 Mar '24 4 C
P
1.287
1.293
3,321
1,393
0.94
0.91
1.85 5 Apr '24 39 C
P
0.589
0.616
1
11
1.47
1.75
3.22 (1.37) 1.49 1.37 1.09 1.376
39 PLUG 3.04 3.00 1 Mar '24 4 C
P
1.902
1.822
2,623
5,572
0.25
0.20
0.45 19 Apr '24 53 C
P
1.183
1.168
223
34
0.57
0.52
1.09 (0.64) 0.37 0.64 0.58 1.374
40 PARA 11.09 11.00 1 Mar '24 4 C
P
1.386
1.354
739
450
0.67
0.57
1.24 5 Apr '24 39 C
P
0.697
0.698
124
335
1.26
0.99
2.25 (1.01) 0.85 1.01 0.84 1.346
41 LAZR 2.24 2.00 8 Mar '24 11 C
P
2.018
1.873
59
24
0.41
0.16
0.57 19 Apr '24 53 C
P
1.246
1.336
13
10
0.56
0.33
0.89 (0.32) 0.37 0.32 1.16 1.309
42 CPNG 16.39 17.00 1 Mar '24 4 C
P
1.100
1.093
366
2
0.49
1.08
1.57 19 Apr '24 53 C
P
0.469
0.430
137
187
0.93
1.42
2.35 (0.78) 1.43 0.78 1.83 1.295
43 NCLH 15.93 16.00 1 Mar '24 4 C
P
1.222
1.192
2,543
1,405
0.76
0.82
1.58 19 Apr '24 53 C
P
0.583
0.538
226
104
1.40
1.35
2.75 (1.17) 1.42 1.17 1.21 1.294
44 AMC 4.45 4.50 1 Mar '24 4 C
P
1.846
1.792
6,343
2,140
0.31
0.35
0.66 5 Apr '24 39 C
P
1.196
1.148
1
4
0.71
0.71
1.42 (0.76) 0.52 0.76 0.68 1.293
45 PLUG 3.04 3.00 1 Mar '24 4 C
P
1.902
1.822
2,623
5,572
0.25
0.20
0.45 5 Apr '24 39 C
P
1.224
1.229
49
17
0.52
0.47
0.99 (0.54) 0.35 0.54 0.65 1.271
46 FSLR 144.58 145.00 1 Mar '24 4 C
P
1.197
1.185
240
71
6.95
7.25
14.20 19 Apr '24 53 C
P
0.580
0.533
38
2
12.75
11.95
24.70 (10.50) 12.81 10.50 1.22 1.269
47 MNY 2.16 2.50 15 Mar '24 18 C
P
2.073
2.624
17
14
0.25
0.65
0.90 19 Apr '24 53 C
P
1.434
1.995
2
2
0.50
1.00
1.50 (0.60) 0.43 0.60 0.72 1.267
48 CPNG 16.39 16.00 1 Mar '24 4 C
P
1.093
1.085
399
2,498
0.93
0.54
1.47 19 Apr '24 53 C
P
0.478
0.438
1
173
1.41
0.90
2.31 (0.84) 1.28 0.84 1.52 1.262
49 NCLH 15.93 15.00 1 Mar '24 4 C
P
1.197
1.163
125
1,876
1.31
0.37
1.68 19 Apr '24 53 C
P
0.598
0.545
47
68
1.94
0.88
2.82 (1.14) 1.34 1.14 1.18 1.217
50 AMC 4.45 4.00 1 Mar '24 4 C
P
1.824
1.757
766
4,928
0.57
0.13
0.70 19 Apr '24 53 C
P
1.197
1.180
34
17
1.02
0.56
1.58 (0.88) 0.48 0.88 0.55 1.204
51 URBN 45.93 46.00 1 Mar '24 4 C
P
1.014
1.003
2,906
11
1.80
1.85
3.65 19 Apr '24 53 C
P
0.446
0.407
18
7
3.20
2.90
6.10 (2.45) 3.22 2.45 1.31 1.164
52 LAZR 2.24 3.00 15 Mar '24 18 C
P
1.835
1.837
390
5
0.13
0.87
1.00 19 Apr '24 53 C
P
1.246
1.288
44
11
0.22
1.01
1.23 (0.23) 0.69 0.23 3.00 1.139
53 FL 34.05 35.00 8 Mar '24 11 C
P
1.279
1.258
71
131
2.55
3.40
5.95 19 Apr '24 53 C
P
0.726
0.674
13
29
3.40
4.10
7.50 (1.55) 4.99 1.55 3.22 1.136
54 HPQ 28.80 28.00 1 Mar '24 4 C
P
0.887
0.879
63
11,172
1.48
0.66
2.14 19 Apr '24 53 C
P
0.307
0.329
59
80
1.79
1.05
2.84 (0.70) 1.87 0.70 2.67 1.130
55 HPQ 28.80 29.00 1 Mar '24 4 C
P
0.876
0.868
307
62
0.94
1.13
2.07 19 Apr '24 53 C
P
0.301
0.328
123
37
1.25
1.54
2.79 (0.72) 1.92 0.72 2.67 1.114
56 APLT 5.30 5.00 15 Mar '24 18 C
P
1.857
1.655
56
15
0.75
0.50
1.25 19 Apr '24 53 C
P
1.211
1.219
914
5
1.15
0.95
2.10 (0.85) 0.62 0.85 0.73 1.082
57 GRTS 2.45 2.50 19 Apr '24 53 C
P
2.704
3.021
148
38
0.65
1.05
1.70 17 May '24 81 C
P
2.258
2.387
21
32
1.05
1.10
2.15 (0.45) 0.79 0.45 1.76 1.079
58 LAZR 2.24 2.50 15 Mar '24 18 C
P
1.752
1.779
291
27
0.24
0.50
0.74 19 Apr '24 53 C
P
1.225
1.233
6
10
0.35
0.60
0.95 (0.21) 0.53 0.21 2.52 1.074
59 WW 3.22 4.00 8 Mar '24 11 C
P
1.949
1.745
8
1
0.15
0.90
1.05 19 Apr '24 53 C
P
1.337
1.284
51
3
0.45
1.20
1.65 (0.60) 0.79 0.60 1.32 1.073
60 EBS 2.85 2.00 15 Mar '24 18 C
P
2.154
2.466
30
13
0.90
0.10
1.00 19 Apr '24 53 C
P
1.941
1.613
3
1
1.35
0.35
1.70 (0.70) 0.15 0.70 0.21 1.066
61 SE 45.36 45.00 8 Mar '24 11 C
P
1.278
1.268
314
207
4.10
3.70
7.80 19 Apr '24 53 C
P
0.766
0.724
13
43
5.50
4.80
10.30 (2.50) 6.44 2.50 2.58 1.056
62 BBAI 2.49 2.00 15 Mar '24 18 C
P
1.636
1.879
682
115
0.60
0.15
0.75 19 Apr '24 53 C
P
1.210
1.251
38
300
0.85
0.40
1.25 (0.50) 0.10 0.50 0.20 1.054
63 U 33.04 34.00 8 Mar '24 11 C
P
1.273
1.239
200
207
2.47
3.30
5.77 19 Apr '24 53 C
P
0.752
0.708
121
24
3.40
4.15
7.55 (1.78) 4.84 1.78 2.72 1.052
64 U 33.04 33.00 8 Mar '24 11 C
P
1.268
1.240
826
642
2.88
2.79
5.67 19 Apr '24 53 C
P
0.752
0.707
425
1,829
3.85
3.55
7.40 (1.73) 4.69 1.73 2.71 1.049
65 RKLB 4.57 4.50 1 Mar '24 4 C
P
1.259
1.286
1,801
461
0.25
0.15
0.40 19 Apr '24 53 C
P
0.782
0.723
120
11
0.60
0.50
1.10 (0.70) 0.28 0.70 0.40 1.041
66 HPQ 28.80 28.00 1 Mar '24 4 C
P
0.887
0.879
63
11,172
1.48
0.66
2.14 5 Apr '24 39 C
P
0.354
0.373
1
2
1.82
1.08
2.90 (0.76) 1.72 0.76 2.26 1.038
67 BYND 7.45 8.00 8 Mar '24 11 C
P
1.539
2.278
518
61
0.53
1.46
1.99 19 Apr '24 53 C
P
0.854
1.934
101
27
0.93
2.62
3.55 (1.56) 1.38 1.56 0.88 1.029
68 CC 28.87 27.00 1 Mar '24 4 C
P
0.939
0.879
1
301
2.20
0.30
2.50 19 Apr '24 53 C
P
0.451
0.397
1
25
3.10
0.95
4.05 (1.55) 1.76 1.55 1.14 0.971
69 WW 3.22 4.00 15 Mar '24 18 C
P
1.827
1.736
225
46
0.25
1.00
1.25 19 Apr '24 53 C
P
1.337
1.284
51
3
0.45
1.20
1.65 (0.40) 0.87 0.40 2.17 0.943
70 MARA 29.19 30.00 1 Mar '24 4 C
P
1.886
1.866
66,360
1,202
1.94
2.62
4.56 19 Apr '24 53 C
P
1.432
1.385
5,056
50
6.00
6.60
12.60 (8.04) 4.05 8.04 0.50 0.935
71 BBY 76.45 75.00 1 Mar '24 4 C
P
0.818
0.803
86
239
3.30
1.83
5.13 19 Apr '24 53 C
P
0.329
0.363
65
3
4.65
3.50
8.15 (3.02) 4.48 3.02 1.48 0.929
72 BIDU 110.59 110.00 1 Mar '24 4 C
P
0.944
0.926
1,589
303
4.60
3.95
8.55 19 Apr '24 53 C
P
0.495
0.448
95
196
8.75
7.20
15.95 (7.40) 7.59 7.40 1.03 0.927
73 BIDU 110.59 112.00 1 Mar '24 4 C
P
0.962
0.938
382
91
3.75
5.05
8.80 5 Apr '24 39 C
P
0.507
0.466
25
4
6.80
7.55
14.35 (5.55) 7.71 5.55 1.39 0.927
74 GTLB 71.11 70.00 8 Mar '24 11 C
P
1.174
1.146
395
4
6.20
4.90
11.10 19 Apr '24 53 C
P
0.720
0.676
2
1
8.40
6.80
15.20 (4.10) 8.94 4.10 2.18 0.924
75 SOUN 5.75 5.00 28 Mar '24 31 C
P
2.272
2.275
887
26
1.50
0.90
2.40 19 Apr '24 53 C
P
1.769
1.876
4,009
1,039
1.95
1.20
3.15 (0.75) 0.98 0.75 1.31 0.903
76 ANF 126.21 125.00 8 Mar '24 11 C
P
1.149
1.118
55
150
10.50
9.10
19.60 19 Apr '24 53 C
P
0.717
0.667
48
83
14.40
12.20
26.60 (7.00) 16.08 7.00 2.30 0.883
77 VTYX 5.86 7.50 15 Mar '24 18 C
P
2.188
2.220
938
67
0.60
2.20
2.80 19 Apr '24 53 C
P
1.728
1.810
164
54
1.10
2.90
4.00 (1.20) 1.99 1.20 1.66 0.869
78 BYND 7.45 7.00 8 Mar '24 11 C
P
1.417
2.111
56
157
0.90
0.80
1.70 19 Apr '24 53 C
P
0.817
1.852
60
67
1.35
1.94
3.29 (1.59) 0.88 1.59 0.55 0.860
79 MARA 29.19 29.00 1 Mar '24 4 C
P
1.849
1.808
16,941
3,344
2.33
2.09
4.42 19 Apr '24 53 C
P
1.424
1.375
492
69
6.35
5.95
12.30 (7.88) 3.74 7.88 0.47 0.858
80 BIG 4.42 5.00 15 Mar '24 18 C
P
1.643
1.619
302
23
0.35
0.95
1.30 19 Apr '24 53 C
P
1.209
1.210
38
101
0.65
1.20
1.85 (0.55) 0.91 0.55 1.65 0.842
81 AMC 4.45 5.00 8 Mar '24 11 C
P
1.577
1.561
1,813
7
0.28
0.81
1.09 19 Apr '24 53 C
P
1.158
1.152
377
54
0.68
1.15
1.83 (0.74) 0.79 0.74 1.07 0.828
82 GPS 19.36 20.00 8 Mar '24 11 C
P
1.022
1.004
67
5
1.08
1.69
2.77 19 Apr '24 53 C
P
0.602
0.603
62
43
1.52
2.15
3.67 (0.90) 2.32 0.90 2.58 0.821
83 LUNR 6.27 10.00 15 Mar '24 18 C
P
2.270
2.122
6,784
714
0.35
4.00
4.35 19 Apr '24 53 C
P
1.769
1.804
3,325
43
0.80
4.70
5.50 (1.15) 3.15 1.15 2.74 0.820
84 CARG 23.89 23.00 15 Mar '24 18 C
P
1.086
1.046
430
224
2.65
1.65
4.30 19 Apr '24 53 C
P
0.703
0.613
81
9
3.10
1.90
5.00 (0.70) 2.98 0.70 4.26 0.817
85 GPS 19.36 19.00 8 Mar '24 11 C
P
1.027
1.005
3
81
1.53
1.14
2.67 19 Apr '24 53 C
P
0.610
0.610
91
87
1.99
1.61
3.60 (0.93) 2.16 0.93 2.32 0.811
86 HIMS 10.25 10.00 15 Mar '24 18 C
P
1.281
1.231
7,492
1,230
1.25
0.95
2.20 19 Apr '24 53 C
P
0.842
0.860
1,700
681
1.45
1.20
2.65 (0.45) 1.62 0.45 3.60 0.810
87 LMND 20.03 20.00 15 Mar '24 18 C
P
1.406
1.368
738
39
2.40
2.35
4.75 19 Apr '24 53 C
P
1.000
0.968
278
6
3.10
3.00
6.10 (1.35) 3.42 1.35 2.53 0.806
88 LUNR 6.27 7.50 15 Mar '24 18 C
P
1.999
2.147
5,851
1,870
0.65
1.95
2.60 19 Apr '24 53 C
P
1.522
1.835
1,635
145
1.20
2.60
3.80 (1.20) 1.83 1.20 1.53 0.789
89 CARG 23.89 22.00 15 Mar '24 18 C
P
1.046
1.027
124
168
3.00
1.15
4.15 19 Apr '24 53 C
P
0.667
0.619
5
122
3.60
1.50
5.10 (0.95) 2.49 0.95 2.62 0.786
90 CARG 23.89 24.00 15 Mar '24 18 C
P
1.053
1.014
1,341
100
2.15
2.15
4.30 19 Apr '24 53 C
P
0.673
0.608
146
133
2.50
2.40
4.90 (0.60) 3.14 0.60 5.23 0.785
91 HIMS 10.25 9.00 15 Mar '24 18 C
P
1.281
1.216
2,322
2,871
1.80
0.50
2.30 19 Apr '24 53 C
P
0.875
0.845
63
13
2.15
0.75
2.90 (0.60) 1.28 0.60 2.13 0.777
92 IOVA 16.60 16.00 1 Mar '24 4 C
P
1.198
1.168
681
226
1.05
0.40
1.45 19 Apr '24 53 C
P
0.832
0.767
235
2
2.45
1.70
4.15 (2.70) 0.99 2.70 0.37 0.767
93 AAP 60.34 60.00 15 Mar '24 18 C
P
1.124
1.104
24
17
6.05
5.55
11.60 19 Apr '24 53 C
P
0.748
0.714
4
215
7.10
6.50
13.60 (2.00) 8.66 2.00 4.33 0.765
94 JWN 20.80 21.00 8 Mar '24 11 C
P
0.970
0.946
12
2
1.29
1.44
2.73 19 Apr '24 53 C
P
0.572
0.584
80
346
1.74
1.96
3.70 (0.97) 2.27 0.97 2.34 0.761
95 JWN 20.80 20.00 8 Mar '24 11 C
P
0.973
0.955
22
20
1.78
0.96
2.74 19 Apr '24 53 C
P
0.577
0.592
150
18
2.25
1.47
3.72 (0.98) 2.14 0.98 2.18 0.759
96 CAVA 50.50 50.00 8 Mar '24 11 C
P
1.019
0.977
23
12
3.70
3.00
6.70 19 Apr '24 53 C
P
0.639
0.600
45
48
5.30
4.40
9.70 (3.00) 5.27 3.00 1.76 0.757
97 IOVA 16.60 17.00 1 Mar '24 4 C
P
1.191
1.154
1,379
225
0.60
0.95
1.55 19 Apr '24 53 C
P
0.820
0.768
548
23
1.95
2.20
4.15 (2.60) 1.29 2.60 0.50 0.757
98 CRWD 321.03 320.00 8 Mar '24 11 C
P
0.938
0.916
264
127
21.20
19.65
40.85 19 Apr '24 53 C
P
0.568
0.530
207
33
28.50
25.15
53.65 (12.80) 34.11 12.80 2.66 0.756
99 LPSN 2.56 3.00 15 Mar '24 18 C
P
1.273
1.322
76
2
0.10
0.50
0.60 19 Apr '24 53 C
P
0.904
0.939
1
1,222
0.25
0.70
0.95 (0.35) 0.32 0.35 0.91 0.752
100 CELH 65.56 65.00 8 Mar '24 11 C
P
1.026
1.002
331
28
4.85
4.15
9.00 19 Apr '24 53 C
P
0.660
0.620
106
38
6.90
5.90
12.80 (3.80) 7.30 3.80 1.92 0.748
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.