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 6, 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 MSOS 7.96 5 Apr '24 30 7.50
8.00
P
C
1.188
1.088
13
1
0.74
0.91
1.65 7.00
8.50
P
C
1.097
1.040
1
56
0.55
0.85
1.40 0.25 -0.25 0.25 -1.00 0.138
2 BITF 2.64 17 May '24 72 2.50
3.00
P
C
1.501
1.563
5
467
0.55
0.55
1.10 2.00
3.50
P
C
1.477
1.467
102
24
0.35
0.45
0.80 0.30 -0.30 0.20 -1.50 0.119
3 SMR 4.22 19 Apr '24 44 4.00
5.00
P
C
1.251
1.247
61
1,207
0.50
0.40
0.90 3.00
6.00
P
C
1.143
1.261
4
2
0.20
0.30
0.50 0.40 -0.40 0.60 -0.67 0.094
4 MSOX 4.21 19 Apr '24 44 4.00
5.00
P
C
2.311
2.412
119
32
1.15
1.10
2.25 3.00
6.00
P
C
2.215
2.414
141
31
0.60
1.00
1.60 0.65 -0.65 0.35 -1.86 0.094
5 SIRI 4.19 21 Jun '24 107 4.00
4.50
P
C
0.635
0.347
1
12
0.43
0.18
0.61 3.50
5.00
P
C
0.497
0.394
7
7
0.27
0.18
0.45 0.16 -0.16 0.34 -0.47 0.091
6 KWEB 25.05 12 Apr '24 37 25.00
25.50
P
C
0.378
0.404
1
30
1.04
0.98
2.02 24.50
26.00
P
C
0.348
0.377
12
6
0.86
0.85
1.71 0.31 -0.31 0.19 -1.63 0.058
7 CDE 3.07 21 Jun '24 107 3.00
3.50
P
C
0.638
0.719
1
41
0.35
0.30
0.65 2.50
4.00
P
C
0.622
0.680
1
10
0.20
0.20
0.40 0.25 -0.25 0.25 -1.00 0.056
8 FSLY 13.21 5 Apr '24 30 13.00
13.50
P
C
0.637
0.613
8
9
0.72
0.75
1.47 12.50
14.00
P
C
0.565
0.633
4
22
0.56
0.71
1.27 0.20 -0.20 0.30 -0.67 0.053
9 NKTX 15.71 19 Apr '24 44 15.00
17.50
P
C
1.288
1.297
3
11
2.20
2.05
4.25 12.50
20.00
P
C
1.274
1.260
2
11
1.25
1.60
2.85 1.40 -1.40 1.10 -1.27 0.051
10 GOLD 15.71 12 Apr '24 37 15.50
16.00
P
C
0.343
0.344
26
84
0.48
0.54
1.02 15.00
16.50
P
C
0.312
0.325
54
26
0.34
0.42
0.76 0.26 -0.26 0.24 -1.08 0.050
11 WW 2.86 19 Apr '24 44 2.50
3.00
P
C
1.319
1.282
2,132
202
0.30
0.40
0.70 2.00
3.50
P
C
1.261
1.292
10
8
0.15
0.35
0.50 0.20 -0.20 0.30 -0.67 0.049
12 PARA 10.50 5 Apr '24 30 10.00
10.50
P
C
0.574
0.590
28
4
0.32
0.65
0.97 9.50
11.00
P
C
0.577
0.541
10
4
0.31
0.55
0.86 0.11 -0.11 0.39 -0.28 0.047
13 HIMS 14.00 17 May '24 72 13.00
14.00
P
C
0.690
0.744
4
103
1.10
1.75
2.85 12.00
15.00
P
C
0.681
0.722
150
656
0.80
1.45
2.25 0.60 -0.60 0.40 -1.50 0.032
14 GEN 21.47 19 Apr '24 44 21.00
22.00
P
C
0.244
0.270
33
2
0.45
0.50
0.95 20.00
23.00
P
C
0.226
0.255
30
8
0.25
0.30
0.55 0.40 -0.40 0.60 -0.67 0.032
15 ABR 12.80 5 Apr '24 30 12.50
13.00
P
C
0.479
0.419
1,303
73
0.50
0.45
0.95 12.00
13.50
P
C
0.478
0.388
50
10
0.40
0.35
0.75 0.20 -0.20 0.30 -0.67 0.031
16 BABA 73.71 5 Apr '24 30 73.00
74.00
P
C
0.347
0.383
2
70
2.36
3.00
5.36 72.00
75.00
P
C
0.323
0.376
23
1,249
2.10
2.85
4.95 0.41 -0.41 0.59 -0.69 0.031
17 RIOT 12.12 12 Apr '24 37 12.00
12.50
P
C
1.104
1.171
8
116
1.58
1.60
3.18 11.50
13.00
P
C
1.068
1.179
10
17
1.49
1.53
3.02 0.16 -0.16 0.34 -0.47 0.029
18 MBLY 27.81 19 Apr '24 44 27.00
28.00
P
C
0.558
0.611
325
611
1.65
2.20
3.85 26.00
29.00
P
C
0.547
0.595
73
220
1.30
1.85
3.15 0.70 -0.70 0.30 -2.33 0.027
19 HIMS 14.00 17 May '24 72 13.00
14.00
P
C
0.690
0.744
4
103
1.10
1.75
2.85 12.00
16.00
P
C
0.681
0.730
150
77
0.80
1.15
1.95 0.90 -0.90 1.10 -0.82 0.024
20 WGO 64.13 19 Apr '24 44 62.50
65.00
P
C
0.407
0.402
358
3
2.60
3.00
5.60 60.00
67.50
P
C
0.404
0.382
20
38
1.85
2.25
4.10 1.50 -1.50 1.00 -1.50 0.023
21 MARA 22.62 5 Apr '24 30 22.50
23.00
P
C
1.351
1.426
5
322
3.25
3.40
6.65 22.00
23.50
P
C
1.353
1.401
19
87
3.20
3.30
6.50 0.15 -0.15 0.35 -0.43 0.023
22 CVS 74.34 5 Apr '24 30 74.00
75.00
P
C
0.225
0.264
2
13
1.67
1.82
3.49 73.00
76.00
P
C
0.227
0.241
51
13
1.42
1.47
2.89 0.60 -0.60 0.40 -1.50 0.020
23 SOXL 50.22 17 May '24 72 50.00
51.00
P
C
0.872
0.914
175
71
7.45
7.60
15.05 49.00
52.00
P
C
0.870
0.897
49
137
7.05
7.35
14.40 0.65 -0.65 0.35 -1.86 0.019
24 CENX 10.87 19 Apr '24 44 10.00
11.00
P
C
0.641
0.685
7
153
0.50
0.95
1.45 9.00
12.00
P
C
0.630
0.677
3
12
0.30
0.65
0.95 0.50 -0.50 0.50 -1.00 0.019
25 GFI 15.08 19 Apr '24 44 15.00
16.00
P
C
0.454
0.425
52
93
0.85
0.45
1.30 14.00
17.00
P
C
0.443
0.419
3
573
0.50
0.35
0.85 0.45 -0.45 0.55 -0.82 0.017
26 MCHP 87.81 17 May '24 72 87.50
90.00
P
C
0.328
0.362
6
4
4.60
4.70
9.30 85.00
92.50
P
C
0.318
0.356
3
8
3.70
3.80
7.50 1.80 -1.80 0.70 -2.57 0.017
27 ZROZ 81.11 19 Apr '24 44 81.00
82.00
P
C
0.237
0.194
10
2
2.30
1.75
4.05 80.00
83.00
P
C
0.224
0.191
15
1
2.10
1.60
3.70 0.35 -0.35 0.65 -0.54 0.016
28 UVXY 7.19 5 Apr '24 30 7.00
7.50
P
C
0.911
0.985
487
32
0.60
0.63
1.23 6.50
8.00
P
C
0.845
1.037
214
12
0.41
0.71
1.12 0.11 -0.11 0.39 -0.28 0.015
29 SIL 24.90 19 Apr '24 44 24.00
25.00
P
C
0.325
0.374
1
18
0.65
1.20
1.85 23.00
26.00
P
C
0.318
0.366
6
43
0.45
0.90
1.35 0.50 -0.50 0.50 -1.00 0.015
30 FYBR 23.97 17 May '24 72 22.50
25.00
P
C
0.543
0.575
6
1,049
1.50
1.95
3.45 20.00
30.00
P
C
0.568
0.536
11
4
0.85
0.70
1.55 1.90 -1.90 3.10 -0.61 0.014
31 EW 88.33 17 May '24 72 87.50
90.00
P
C
0.276
0.314
3
1
3.60
4.10
7.70 85.00
92.50
P
C
0.279
0.298
17
1
2.85
3.40
6.25 1.45 -1.45 1.05 -1.38 0.013
32 OHI 30.93 17 May '24 72 30.00
31.00
P
C
0.260
0.210
20
3
0.90
1.10
2.00 29.00
32.00
P
C
0.259
0.199
1
4
0.65
0.70
1.35 0.65 -0.65 0.35 -1.86 0.013
33 BAND 19.46 19 Apr '24 44 17.50
20.00
P
C
0.615
0.660
9
80
0.70
1.40
2.10 15.00
22.50
P
C
0.642
0.621
6
1
0.30
0.70
1.00 1.10 -1.10 1.40 -0.79 0.013
34 SCCO 81.39 19 Apr '24 44 80.00
82.50
P
C
0.311
0.335
43
66
2.60
3.20
5.80 77.50
85.00
P
C
0.308
0.327
1
6
1.85
2.35
4.20 1.60 -1.60 0.90 -1.78 0.012
35 EEM 40.61 5 Apr '24 30 40.50
41.00
P
C
0.136
0.174
121
193
0.36
0.38
0.74 40.00
41.50
P
C
0.133
0.166
97
8
0.42
0.48
0.90 (0.16) 0.16 0.66 0.24 0.011
36 ZM 66.42 5 Apr '24 30 66.00
67.00
P
C
0.301
0.318
1
2
1.94
2.08
4.02 65.00
68.00
P
C
0.292
0.317
3
8
1.62
1.83
3.45 0.57 -0.57 0.43 -1.33 0.011
37 MAT 19.39 19 Apr '24 44 19.00
20.00
P
C
0.286
0.333
6
6
0.55
0.55
1.10 18.00
21.00
P
C
0.306
0.302
8
2
0.30
0.30
0.60 0.50 -0.50 0.50 -1.00 0.011
38 SDS 26.48 19 Apr '24 44 26.00
27.00
P
C
0.287
0.237
1
362
0.70
0.60
1.30 25.00
28.00
P
C
0.255
0.258
105
164
0.40
0.45
0.85 0.45 -0.45 0.55 -0.82 0.011
39 BITQ 11.72 19 Apr '24 44 11.00
12.00
P
C
0.811
0.844
1
2
0.85
1.10
1.95 10.00
13.00
P
C
0.858
0.786
8
12
0.65
1.00
1.65 0.30 -0.30 0.70 -0.43 0.011
40 INCY 59.26 19 Apr '24 44 57.50
60.00
P
C
0.304
0.301
46
69
1.50
2.00
3.50 55.00
62.50
P
C
0.298
0.297
25
1
0.90
1.40
2.30 1.20 -1.20 1.30 -0.92 0.010
41 GDX 29.16 12 Apr '24 37 29.00
29.50
P
C
0.310
0.353
45
240
1.03
1.14
2.17 28.50
30.00
P
C
0.310
0.344
8
68
0.86
0.99
1.85 0.32 -0.32 0.18 -1.78 0.010
42 SOFI 7.40 12 Apr '24 37 7.00
7.50
P
C
0.635
0.664
1,028
798
0.38
0.56
0.94 6.50
8.00
P
C
0.629
0.661
408
946
0.22
0.42
0.64 0.30 -0.30 0.20 -1.50 0.009
43 ED 89.85 19 Apr '24 44 87.50
90.00
P
C
0.170
0.200
20
15
1.05
2.40
3.45 85.00
92.50
P
C
0.180
0.181
21
9
0.60
1.25
1.85 1.60 -1.60 0.90 -1.78 0.009
44 BOX 29.60 21 Jun '24 107 29.00
30.00
P
C
0.304
0.352
5
42
1.50
2.05
3.55 28.00
31.00
P
C
0.309
0.338
11
15
1.25
1.75
3.00 0.55 -0.55 0.45 -1.22 0.009
45 TSM 141.57 5 Apr '24 30 141.00
142.00
P
C
0.400
0.413
26
193
6.05
6.40
12.45 140.00
143.00
P
C
0.396
0.408
7
205
5.75
6.25
12.00 0.45 -0.45 0.55 -0.82 0.008
46 APP 62.62 17 May '24 72 62.50
65.00
P
C
0.600
0.646
5
5
6.40
6.10
12.50 60.00
67.50
P
C
0.599
0.639
2
2
5.30
5.30
10.60 1.90 -1.90 0.60 -3.17 0.008
47 AEHR 16.75 19 Apr '24 44 15.00
17.50
P
C
0.919
0.953
14
57
1.20
1.80
3.00 12.50
20.00
P
C
0.924
0.940
10
55
0.55
1.15
1.70 1.30 -1.30 1.20 -1.08 0.008
48 AKRO 30.00 19 Apr '24 44 27.50
30.00
P
C
0.775
0.789
1
210
1.80
3.00
4.80 25.00
35.00
P
C
0.798
0.759
3
28
1.30
1.60
2.90 1.90 -1.90 3.10 -0.61 0.008
49 KD 21.47 19 Apr '24 44 21.00
22.00
P
C
0.338
0.362
42
1
0.65
0.80
1.45 20.00
23.00
P
C
0.337
0.356
1
3
0.45
0.55
1.00 0.45 -0.45 0.55 -0.82 0.007
50 PAAS 13.46 19 Apr '24 44 13.00
14.00
P
C
0.411
0.425
57
615
0.45
0.55
1.00 12.00
15.00
P
C
0.400
0.429
16
150
0.25
0.35
0.60 0.40 -0.40 0.60 -0.67 0.007
51 XLE 87.12 5 Apr '24 30 87.00
87.50
P
C
0.221
0.183
1
118
1.94
1.50
3.44 86.50
88.00
P
C
0.220
0.177
4
66
2.05
1.66
3.71 (0.27) 0.27 0.77 0.35 0.007
52 SCHD 78.38 19 Apr '24 44 78.00
79.00
P
C
0.118
0.092
3
18
0.95
0.70
1.65 77.00
80.00
P
C
0.113
0.090
11
132
0.75
0.45
1.20 0.45 -0.45 0.55 -0.82 0.007
53 XPO 125.31 19 Apr '24 44 125.00
130.00
P
C
0.393
0.435
5,640
347
6.40
5.40
11.80 120.00
135.00
P
C
0.392
0.429
20
10
4.60
4.00
8.60 3.20 -3.20 1.80 -1.78 0.007
54 VNOM 35.20 19 Apr '24 44 35.00
36.00
P
C
0.239
0.316
5
10
1.00
0.95
1.95 34.00
37.00
P
C
0.254
0.294
8
6
0.90
0.85
1.75 0.20 -0.20 0.80 -0.25 0.007
55 NU 11.25 5 Apr '24 30 11.00
11.50
P
C
0.350
0.364
1
35
0.29
0.34
0.63 10.50
12.00
P
C
0.352
0.355
3
157
0.18
0.22
0.40 0.23 -0.23 0.27 -0.85 0.006
56 THC 97.34 19 Apr '24 44 95.00
97.50
P
C
0.369
0.415
5
8
3.50
5.20
8.70 92.50
100.00
P
C
0.379
0.399
2
1,656
2.95
4.40
7.35 1.35 -1.35 1.15 -1.17 0.006
57 FLR 36.68 19 Apr '24 44 35.00
37.50
P
C
0.342
0.370
21
29
0.95
1.45
2.40 32.50
40.00
P
C
0.351
0.354
1
1,289
0.45
0.70
1.15 1.25 -1.25 1.25 -1.00 0.006
58 CFLT 33.76 19 Apr '24 44 33.00
34.00
P
C
0.501
0.529
37
80
1.85
2.35
4.20 32.00
35.00
P
C
0.496
0.528
16
960
1.50
2.00
3.50 0.70 -0.70 0.30 -2.33 0.006
59 LYV 99.19 19 Apr '24 44 97.50
100.00
P
C
0.260
0.294
50
76
2.65
3.60
6.25 95.00
105.00
P
C
0.263
0.286
4
78
1.90
1.90
3.80 2.45 -2.45 2.55 -0.96 0.006
60 BTI 29.55 19 Apr '24 44 29.00
30.00
P
C
0.243
0.135
34
307
0.70
0.35
1.05 28.00
31.00
P
C
0.234
0.138
147
298
0.40
0.15
0.55 0.50 -0.50 0.50 -1.00 0.006
61 FNV 109.51 21 Jun '24 107 105.00
110.00
P
C
0.308
0.336
7
4
4.70
7.70
12.40 100.00
115.00
P
C
0.312
0.326
18
6
3.30
5.80
9.10 3.30 -3.30 1.70 -1.94 0.006
62 CPB 43.30 19 Apr '24 44 43.00
44.00
P
C
0.232
0.220
9
109
1.15
0.95
2.10 42.00
45.00
P
C
0.231
0.216
54
71
0.85
0.75
1.60 0.50 -0.50 0.50 -1.00 0.005
63 WPM 43.84 19 Apr '24 44 43.00
44.00
P
C
0.338
0.360
13
88
1.55
2.05
3.60 42.00
45.00
P
C
0.336
0.357
16
423
1.30
1.70
3.00 0.60 -0.60 0.40 -1.50 0.005
64 FIVE 208.18 19 Apr '24 44 200.00
210.00
P
C
0.359
0.391
2
53
6.30
10.30
16.60 195.00
220.00
P
C
0.362
0.383
1
12
5.00
6.60
11.60 5.00 -5.00 5.00 -1.00 0.005
65 HOG 38.60 19 Apr '24 44 38.00
39.00
P
C
0.330
0.359
2
3
1.40
1.70
3.10 37.00
40.00
P
C
0.334
0.351
19
1
1.10
1.35
2.45 0.65 -0.65 0.35 -1.86 0.005
66 GXO 49.88 19 Apr '24 44 47.50
50.00
P
C
0.310
0.327
1
3,075
1.05
2.20
3.25 45.00
52.50
P
C
0.314
0.319
460
2
0.55
1.40
1.95 1.30 -1.30 1.20 -1.08 0.005
67 RMBS 63.68 19 Apr '24 44 62.50
65.00
P
C
0.474
0.507
2
3
3.40
3.80
7.20 60.00
67.50
P
C
0.473
0.503
2
53
2.50
3.00
5.50 1.70 -1.70 0.80 -2.13 0.004
68 EXC 36.67 19 Apr '24 44 36.00
37.00
P
C
0.191
0.224
23
74
0.60
0.95
1.55 35.00
38.00
P
C
0.202
0.209
16
67
0.40
0.60
1.00 0.55 -0.55 0.45 -1.22 0.004
69 PGR 196.01 17 May '24 72 195.00
200.00
P
C
0.248
0.282
8
72
7.60
8.00
15.60 190.00
210.00
P
C
0.253
0.274
3
7
6.00
4.70
10.70 4.90 -4.90 5.10 -0.96 0.004
70 T 17.18 12 Apr '24 37 17.00
17.50
P
C
0.239
0.208
39
71
0.40
0.30
0.70 16.50
18.00
P
C
0.240
0.204
9
16
0.26
0.18
0.44 0.26 -0.26 0.24 -1.08 0.004
71 BWA 31.94 19 Apr '24 44 30.00
32.50
P
C
0.296
0.314
184
36
0.50
1.10
1.60 27.50
35.00
P
C
0.312
0.294
19
17
0.15
0.40
0.55 1.05 -1.05 1.45 -0.72 0.004
72 SOXL 50.22 19 Apr '24 44 50.00
51.00
P
C
0.879
0.905
303
165
5.90
5.85
11.75 49.00
52.00
P
C
0.878
0.902
81
165
5.50
5.60
11.10 0.65 -0.65 0.35 -1.86 0.004
73 SMH 226.35 5 Apr '24 30 225.00
227.50
P
C
0.291
0.332
396
53
6.70
7.85
14.55 222.50
230.00
P
C
0.294
0.326
16
24
5.85
6.90
12.75 1.80 -1.80 0.70 -2.57 0.004
74 MPLX 40.60 19 Apr '24 44 40.00
41.00
P
C
0.122
0.151
37
134
0.35
0.60
0.95 39.00
42.00
P
C
0.133
0.135
12
71
0.25
0.30
0.55 0.40 -0.40 0.60 -0.67 0.004
75 BKR 30.56 19 Apr '24 44 30.00
31.00
P
C
0.267
0.299
187
221
0.80
1.05
1.85 29.00
32.00
P
C
0.271
0.291
20
41
0.55
0.70
1.25 0.60 -0.60 0.40 -1.50 0.003
76 AAL 14.88 5 Apr '24 30 14.50
15.00
P
C
0.393
0.413
29
960
0.48
0.63
1.11 14.00
15.50
P
C
0.397
0.406
33
10
0.32
0.46
0.78 0.33 -0.33 0.17 -1.94 0.003
77 CHRW 71.96 19 Apr '24 44 70.00
72.50
P
C
0.241
0.279
53
56
1.45
2.45
3.90 67.50
75.00
P
C
0.253
0.264
3
33
0.90
1.55
2.45 1.45 -1.45 1.05 -1.38 0.003
78 FE 37.46 19 Apr '24 44 37.00
38.00
P
C
0.174
0.208
1
19
0.65
0.80
1.45 36.00
39.00
P
C
0.190
0.189
31
16
0.45
0.50
0.95 0.50 -0.50 0.50 -1.00 0.003
79 CEIX 92.81 19 Apr '24 44 92.50
95.00
P
C
0.436
0.458
7
7
5.20
4.80
10.00 90.00
97.50
P
C
0.437
0.454
7
10
4.40
4.10
8.50 1.50 -1.50 1.00 -1.50 0.003
80 MPLX 40.60 21 Jun '24 107 40.00
41.00
P
C
0.162
0.121
10
47
1.00
0.85
1.85 39.00
42.00
P
C
0.165
0.115
480
477
0.75
0.60
1.35 0.50 -0.50 0.50 -1.00 0.003
81 BK 55.78 19 Apr '24 44 55.00
57.50
P
C
0.219
0.245
126
220
1.25
1.10
2.35 52.50
60.00
P
C
0.239
0.222
17
5
0.65
0.50
1.15 1.20 -1.20 1.30 -0.92 0.003
82 DXJ 106.56 19 Apr '24 44 106.00
107.00
P
C
0.140
0.171
1
7
1.65
2.25
3.90 105.00
108.00
P
C
0.135
0.172
6
13
1.45
1.95
3.40 0.50 -0.50 0.50 -1.00 0.003
83 NNOX 10.52 17 May '24 72 10.00
12.50
P
C
1.318
1.035
6
50
2.00
1.20
3.20 7.50
15.00
P
C
1.252
1.098
4
70
0.85
0.90
1.75 1.45 -1.45 1.05 -1.38 0.002
84 CVX 148.33 5 Apr '24 30 148.00
149.00
P
C
0.199
0.231
56
16
3.10
3.55
6.65 147.00
150.00
P
C
0.198
0.229
31
18
2.79
3.20
5.99 0.66 -0.66 0.34 -1.94 0.002
85 DBRG 18.15 19 Apr '24 44 18.00
19.00
P
C
0.392
0.415
4
1
0.85
0.65
1.50 17.00
20.00
P
C
0.396
0.409
1
1
0.55
0.45
1.00 0.50 -0.50 0.50 -1.00 0.002
86 K 53.86 21 Jun '24 107 52.50
55.00
P
C
0.220
0.224
5
5
1.75
2.15
3.90 50.00
57.50
P
C
0.232
0.209
15
31
1.10
1.25
2.35 1.55 -1.55 0.95 -1.63 0.002
87 VIRT 19.11 19 Apr '24 44 19.00
20.00
P
C
0.269
0.311
3
156
0.60
0.45
1.05 18.00
21.00
P
C
0.284
0.295
5
36
0.35
0.25
0.60 0.45 -0.45 0.55 -0.82 0.002
88 HIMS 14.00 17 May '24 72 13.00
15.00
P
C
0.690
0.722
4
656
1.10
1.35
2.45 12.00
16.00
P
C
0.681
0.730
150
77
0.80
1.15
1.95 0.50 -0.50 0.50 -1.00 0.002
89 CPRT 54.62 17 May '24 72 52.50
55.00
P
C
0.213
0.251
2
39
1.05
2.25
3.30 50.00
57.50
P
C
0.230
0.232
55
2
0.60
1.35
1.95 1.35 -1.35 1.15 -1.17 0.002
90 NE 43.28 19 Apr '24 44 42.50
45.00
P
C
0.351
0.321
17
9
1.60
1.15
2.75 40.00
47.50
P
C
0.355
0.315
5
2
0.85
0.60
1.45 1.30 -1.30 1.20 -1.08 0.002
91 KO 59.55 12 Apr '24 37 59.00
60.00
P
C
0.150
0.120
12
19
0.83
0.69
1.52 58.00
61.00
P
C
0.150
0.119
14
5
0.55
0.42
0.97 0.55 -0.55 0.45 -1.22 0.002
92 TLT 95.97 5 Apr '24 30 95.50
96.00
P
C
0.133
0.149
3,166
97
1.21
1.62
2.83 95.00
96.50
P
C
0.133
0.147
108
137
1.02
1.39
2.41 0.42 -0.42 0.08 -5.25 0.002
93 SYF 41.26 19 Apr '24 44 41.00
42.00
P
C
0.319
0.353
21
6
1.60
1.65
3.25 40.00
43.00
P
C
0.324
0.346
36
17
1.30
1.35
2.65 0.60 -0.60 0.40 -1.50 0.002
94 AMT 206.01 21 Jun '24 107 200.00
210.00
P
C
0.258
0.246
17
105
8.00
9.40
17.40 195.00
220.00
P
C
0.261
0.241
4
14
6.50
5.90
12.40 5.00 -5.00 5.00 -1.00 0.002
95 CPB 43.30 17 May '24 72 43.00
44.00
P
C
0.224
0.218
2
301
1.45
1.35
2.80 42.00
45.00
P
C
0.226
0.215
6
47
1.15
1.10
2.25 0.55 -0.55 0.45 -1.22 0.001
96 DOCS 28.11 19 Apr '24 44 27.50
30.00
P
C
0.388
0.409
52
4
1.15
0.85
2.00 25.00
32.50
P
C
0.410
0.386
12
501
0.45
0.35
0.80 1.20 -1.20 1.30 -0.92 0.001
97 CVX 148.33 12 Apr '24 37 148.00
149.00
P
C
0.197
0.234
8
4
3.40
4.00
7.40 147.00
150.00
P
C
0.200
0.230
19
12
3.15
3.70
6.85 0.55 -0.55 0.45 -1.22 0.001
98 HUN 26.00 19 Apr '24 44 25.00
26.00
P
C
0.284
0.261
1
4
0.55
0.90
1.45 24.00
27.00
P
C
0.290
0.255
110
16
0.35
0.55
0.90 0.55 -0.55 0.45 -1.22 0.001
99 DRI 175.89 19 Apr '24 44 175.00
180.00
P
C
0.239
0.230
15
8
5.20
3.80
9.00 170.00
185.00
P
C
0.241
0.227
101
5
3.40
2.35
5.75 3.25 -3.25 1.75 -1.86 0.001
100 PCAR 115.47 17 May '24 72 115.00
116.80
P
C
0.228
0.259
2
18
4.20
4.70
8.90 111.80
120.00
P
C
0.235
0.251
5
19
3.10
3.50
6.60 2.30 -2.30 0.90 -2.56 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.