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, 2023. 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 GNS 3.88 10 Mar '23 3 4.00
4.00
P
C
3.436
2.331
186
426
0.40
0.25
0.65 3.50
4.50
P
C
2.487
2.738
2,535
713
0.20
0.20
0.40 0.25 -0.25 0.25 -1.00 0.542
2 EVGO 6.29 21 Apr '23 45 7.00
7.00
P
C
1.296
0.632
4
68
1.40
0.25
1.65 6.00
8.00
P
C
0.956
0.656
20
2
0.85
0.15
1.00 0.65 -0.65 0.35 -1.86 0.316
3 EVGO 6.29 21 Apr '23 45 7.00
7.00
P
C
1.296
0.632
4
68
1.40
0.25
1.65 5.00
8.00
P
C
0.959
0.656
100
2
0.35
0.15
0.50 1.15 -1.15 0.85 -1.35 0.314
4 AMC 6.01 31 Mar '23 24 6.50
6.50
P
C
1.781
1.078
35
259
1.29
0.45
1.74 5.50
7.00
P
C
1.438
1.139
207
76
0.70
0.39
1.09 0.65 -0.65 0.35 -1.86 0.282
5 MVIS 2.24 19 May '23 73 2.50
2.50
P
C
0.991
0.992
20
3
0.44
0.25
0.69 2.00
3.00
P
C
0.746
0.979
15
8
0.22
0.23
0.45 0.24 -0.24 0.26 -0.92 0.259
6 AMC 6.01 6 Apr '23 30 6.50
6.50
P
C
1.856
1.037
42
94
1.52
0.50
2.02 5.50
7.00
P
C
1.573
1.088
25
62
0.81
0.42
1.23 0.79 -0.79 0.21 -3.76 0.233
7 SI 5.21 24 Mar '23 17 5.50
5.50
P
C
3.210
2.956
15
1
1.50
1.05
2.55 5.00
6.00
P
C
3.258
2.697
235
100
1.35
1.00
2.35 0.20 -0.20 0.30 -0.67 0.212
8 UVXY 4.60 31 Mar '23 24 5.00
5.00
P
C
1.033
1.010
85
2,504
0.69
0.29
0.98 4.00
5.50
P
C
0.773
1.075
555
674
0.15
0.22
0.37 0.61 -0.61 0.39 -1.56 0.195
9 GOTU 5.26 31 Mar '23 24 5.00
5.00
P
C
1.307
1.266
3
12
0.47
0.68
1.15 4.50
5.50
P
C
1.198
1.209
251
4
0.38
0.60
0.98 0.17 -0.17 0.33 -0.52 0.166
10 BOIL 6.19 10 Mar '23 3 6.50
6.50
P
C
1.681
1.773
429
7,473
0.50
0.25
0.75 6.00
7.00
P
C
1.574
1.716
3,345
3,303
0.30
0.15
0.45 0.30 -0.30 0.20 -1.50 0.163
11 SI 5.21 14 Apr '23 38 5.00
5.00
P
C
2.928
2.488
13
53
1.65
1.50
3.15 4.50
5.50
P
C
2.861
2.394
19
4
1.55
1.60
3.15 (0.00)  0 0.50  0 0.161
12 AMC 6.01 31 Mar '23 24 6.50
6.50
P
C
1.781
1.078
35
259
1.29
0.45
1.74 6.00
7.00
P
C
1.566
1.139
124
76
1.04
0.39
1.43 0.31 -0.31 0.19 -1.63 0.153
13 LABD 17.21 10 Mar '23 3 17.50
17.50
P
C
1.068
1.011
52
335
0.75
0.45
1.20 16.50
18.00
P
C
0.965
0.968
60
36
0.35
0.35
0.70 0.50 -0.50 0.50 -1.00 0.146
14 STEM 8.56 17 Mar '23 10 8.50
8.50
P
C
0.763
0.887
2
29
0.35
0.40
0.75 8.00
9.00
P
C
0.773
0.732
32
23
0.25
0.30
0.55 0.20 -0.20 0.30 -0.67 0.145
15 SI 5.21 14 Apr '23 38 5.00
5.00
P
C
2.928
2.488
13
53
1.65
1.50
3.15 4.50
6.00
P
C
2.861
2.413
19
16
1.55
1.40
2.95 0.20 -0.20 0.80 -0.25 0.143
16 UVXY 4.60 6 Apr '23 30 5.00
5.00
P
C
0.983
1.038
1
1,375
0.74
0.37
1.11 4.00
5.50
P
C
0.782
1.098
36
103
0.17
0.30
0.47 0.64 -0.64 0.36 -1.78 0.141
17 SI 5.21 6 Apr '23 30 5.00
5.00
P
C
3.010
2.616
105
7
1.55
1.45
3.00 4.50
6.00
P
C
3.076
2.409
2
78
1.40
1.30
2.70 0.30 -0.30 0.70 -0.43 0.140
18 UVXY 4.60 14 Apr '23 38 5.00
5.00
P
C
0.985
1.023
14
805
0.80
0.44
1.24 4.00
5.50
P
C
0.803
1.066
161
158
0.21
0.38
0.59 0.65 -0.65 0.35 -1.86 0.140
19 AMC 6.01 24 Mar '23 17 6.50
6.50
P
C
1.670
1.104
289
598
1.11
0.35
1.46 5.50
7.00
P
C
1.453
1.184
150
394
0.51
0.30
0.81 0.65 -0.65 0.35 -1.86 0.137
20 EVGO 6.29 19 May '23 73 7.00
7.00
P
C
1.263
0.634
5
11
1.70
0.40
2.10 6.00
8.00
P
C
1.045
0.718
35
2
1.25
0.35
1.60 0.50 -0.50 0.50 -1.00 0.134
21 UVIX 16.46 17 Mar '23 10 16.50
16.50
P
C
1.169
1.192
2
18
1.20
1.25
2.45 15.50
17.00
P
C
1.058
1.181
1
25
0.80
1.15
1.95 0.50 -0.50 0.50 -1.00 0.122
22 BBAI 3.02 17 Mar '23 10 3.00
3.00
P
C
2.329
1.843
155
199
0.40
0.35
0.75 2.50
3.50
P
C
2.261
1.789
32
830
0.25
0.25
0.50 0.25 -0.25 0.25 -1.00 0.121
23 VERI 6.85 21 Apr '23 45 7.50
7.50
P
C
1.126
1.121
2
95
1.30
0.80
2.10 5.00
10.00
P
C
0.991
1.136
13
117
0.40
0.50
0.90 1.20 -1.20 1.30 -0.92 0.120
24 STEM 8.56 17 Mar '23 10 8.50
8.50
P
C
0.763
0.887
2
29
0.35
0.40
0.75 8.00
9.50
P
C
0.773
0.761
32
23
0.25
0.15
0.40 0.35 -0.35 0.65 -0.54 0.116
25 UVIX 16.46 10 Mar '23 3 16.00
16.00
P
C
1.160
1.186
43
246
0.40
0.80
1.20 15.50
16.50
P
C
1.064
1.166
321
218
0.30
0.75
1.05 0.15 -0.15 0.35 -0.43 0.116
26 LABD 17.21 10 Mar '23 3 17.00
17.00
P
C
1.050
0.993
56
236
0.50
0.65
1.15 16.50
18.00
P
C
0.965
0.968
60
36
0.35
0.35
0.70 0.45 -0.45 0.55 -0.82 0.110
27 GRWG 4.12 17 Mar '23 10 4.50
4.50
P
C
1.416
1.491
15
33
0.61
0.25
0.86 4.00
5.00
P
C
1.391
1.408
6
20
0.32
0.13
0.45 0.41 -0.41 0.09 -4.56 0.108
28 SBLK 22.64 17 Mar '23 10 22.50
22.50
P
C
0.415
0.468
42
1
0.45
0.55
1.00 22.00
23.50
P
C
0.405
0.374
24
16
0.45
0.25
0.70 0.30 -0.30 0.70 -0.43 0.104
29 PCT 5.10 19 May '23 73 5.00
5.00
P
C
1.242
1.324
8
502
1.00
1.15
2.15 4.00
7.00
P
C
1.195
1.267
4
31
0.55
0.70
1.25 0.90 -0.90 1.10 -0.82 0.104
30 SI 5.21 24 Mar '23 17 5.50
5.50
P
C
3.210
2.956
15
1
1.50
1.05
2.55 4.50
6.00
P
C
3.371
2.697
111
100
1.10
1.00
2.10 0.45 -0.45 0.55 -0.82 0.098
31 AMC 6.01 17 Mar '23 10 6.50
6.50
P
C
1.645
1.179
817
3,573
0.94
0.27
1.21 5.50
7.00
P
C
1.431
1.297
2,528
6,076
0.33
0.20
0.53 0.68 -0.68 0.32 -2.12 0.096
32 TLRY 2.62 19 Jan '24 318 2.50
2.50
P
C
0.738
0.789
3
30
0.56
0.68
1.24 2.00
3.00
P
C
0.716
0.715
10
1,670
0.37
0.70
1.07 0.17 -0.17 0.33 -0.52 0.095
33 BBAI 3.02 21 Apr '23 45 3.50
3.50
P
C
2.163
1.290
24
93
1.20
0.30
1.50 2.50
4.00
P
C
2.078
1.280
6
100
0.60
0.35
0.95 0.55 -0.55 0.45 -1.22 0.095
34 EVGO 6.29 19 May '23 73 7.00
7.00
P
C
1.263
0.634
5
11
1.70
0.40
2.10 5.00
8.00
P
C
1.086
0.718
60
2
0.70
0.35
1.05 1.05 -1.05 0.95 -1.11 0.093
35 DRN 9.96 21 Apr '23 45 10.00
10.00
P
C
0.612
0.657
5
2
0.80
0.80
1.60 9.00
11.00
P
C
0.640
0.537
2
14
0.60
0.45
1.05 0.55 -0.55 0.45 -1.22 0.093
36 LAZR 9.19 17 Mar '23 10 9.50
9.50
P
C
1.044
1.043
227
260
0.78
0.45
1.23 8.50
10.00
P
C
0.958
1.039
148
1,179
0.31
0.36
0.67 0.56 -0.56 0.44 -1.27 0.091
37 MQ 4.75 19 May '23 73 4.50
4.50
P
C
0.632
0.746
5
20
0.35
0.70
1.05 4.00
5.50
P
C
0.629
0.659
27
4
0.25
0.40
0.65 0.40 -0.40 0.60 -0.67 0.090
38 UVXY 4.60 31 Mar '23 24 5.00
5.00
P
C
1.033
1.010
85
2,504
0.69
0.29
0.98 4.50
5.50
P
C
0.880
1.075
69
674
0.39
0.22
0.61 0.37 -0.37 0.13 -2.85 0.089
39 CWH 22.55 17 Mar '23 10 23.00
23.00
P
C
0.705
0.356
36
9
1.15
0.25
1.40 22.00
23.50
P
C
0.611
0.361
333
14
0.70
0.25
0.95 0.45 -0.45 0.55 -0.82 0.089
40 BLNK 8.79 24 Mar '23 17 8.50
8.50
P
C
0.930
0.750
8
1
0.45
0.68
1.13 8.00
9.50
P
C
0.823
0.769
6
4
0.31
0.34
0.65 0.48 -0.48 0.52 -0.92 0.088
41 FAZ 17.94 17 Mar '23 10 18.00
18.00
P
C
0.649
0.615
26
32
0.70
0.65
1.35 17.00
18.50
P
C
0.579
0.599
6
11
0.35
0.55
0.90 0.45 -0.45 0.55 -0.82 0.086
42 RUM 9.48 17 Mar '23 10 9.50
9.50
P
C
0.783
0.814
64
13
0.45
0.40
0.85 9.00
10.00
P
C
0.738
0.774
55
75
0.35
0.30
0.65 0.20 -0.20 0.30 -0.67 0.085
43 YPF 11.80 17 Mar '23 10 12.00
12.00
P
C
0.693
0.693
120
232
0.60
0.40
1.00 11.50
12.50
P
C
0.645
0.658
43
48
0.40
0.30
0.70 0.30 -0.30 0.20 -1.50 0.083
44 STNE 9.10 17 Mar '23 10 9.00
9.00
P
C
1.214
1.205
6
59
0.65
0.75
1.40 8.50
10.00
P
C
1.188
1.148
141
43
0.50
0.40
0.90 0.50 -0.50 0.50 -1.00 0.082
45 IEP 54.07 16 Jun '23 101 50.00
50.00
P
C
0.287
0.169
65
5
1.40
4.10
5.50 45.00
55.00
P
C
0.310
0.064
1,246
3,120
0.55
0.50
1.05 4.45 -4.45 0.55 -8.09 0.081
46 BOIL 6.19 17 Mar '23 10 6.00
6.00
P
C
1.571
1.520
1,268
1,988
0.50
0.70
1.20 5.50
7.00
P
C
1.511
1.501
704
3,151
0.35
0.35
0.70 0.50 -0.50 0.50 -1.00 0.079
47 ASAN 17.48 10 Mar '23 3 17.50
17.50
P
C
2.487
2.511
154
217
1.50
1.55
3.05 16.50
18.00
P
C
2.429
2.494
38
348
1.10
1.40
2.50 0.55 -0.55 0.45 -1.22 0.076
48 TOST 18.41 10 Mar '23 3 18.50
18.50
P
C
0.680
0.627
47
74
0.40
0.35
0.75 18.00
19.00
P
C
0.644
0.587
20
58
0.30
0.20
0.50 0.25 -0.25 0.25 -1.00 0.075
49 BLNK 8.79 24 Mar '23 17 8.50
8.50
P
C
0.930
0.750
8
1
0.45
0.68
1.13 8.00
9.00
P
C
0.823
0.783
6
5
0.31
0.53
0.84 0.29 -0.29 0.21 -1.38 0.074
50 CTRA 25.87 17 Mar '23 10 25.50
25.50
P
C
0.485
0.290
200
36
0.55
0.65
1.20 25.00
26.50
P
C
0.438
0.265
19
65
0.45
0.25
0.70 0.50 -0.50 0.50 -1.00 0.073
51 LAZR 9.19 17 Mar '23 10 9.50
9.50
P
C
1.044
1.043
227
260
0.78
0.45
1.23 9.00
10.00
P
C
0.976
1.039
282
1,179
0.50
0.36
0.86 0.37 -0.37 0.13 -2.85 0.073
52 BJ 73.61 17 Mar '23 10 70.00
70.00
P
C
0.613
0.646
147
48
1.25
5.10
6.35 65.00
80.00
P
C
0.602
0.584
200
88
0.45
0.85
1.30 5.05 -5.05 4.95 -1.02 0.073
53 TLRY 2.62 19 Jan '24 318 2.50
2.50
P
C
0.738
0.789
3
30
0.56
0.68
1.24 2.00
3.50
P
C
0.716
0.738
10
46
0.37
0.52
0.89 0.35 -0.35 0.65 -0.54 0.072
54 SBLK 22.64 17 Mar '23 10 22.50
22.50
P
C
0.415
0.468
42
1
0.45
0.55
1.00 22.00
23.00
P
C
0.405
0.407
24
47
0.45
0.50
0.95 0.05 -0.05 0.45 -0.11 0.071
55 DISH 11.34 17 Mar '23 10 11.00
11.00
P
C
0.709
0.772
32
19
0.36
0.72
1.08 10.50
12.00
P
C
0.715
0.697
190
151
0.22
0.28
0.50 0.58 -0.58 0.42 -1.38 0.069
56 GOTU 5.26 17 Mar '23 10 5.50
5.50
P
C
1.472
1.413
15
231
0.57
0.34
0.91 5.00
6.00
P
C
1.417
1.399
113
186
0.37
0.25
0.62 0.29 -0.29 0.21 -1.38 0.069
57 SAVA 25.20 17 Mar '23 10 25.50
25.50
P
C
0.744
0.713
1
26
1.28
0.91
2.19 25.00
26.00
P
C
0.693
0.696
55
24
1.33
0.91
2.24 (0.05) 0.05 0.55 0.09 0.068
58 BEKE 18.45 17 Mar '23 10 18.00
18.00
P
C
0.780
0.907
281
488
0.70
1.18
1.88 17.50
18.50
P
C
0.811
0.808
411
220
0.59
1.00
1.59 0.29 -0.29 0.21 -1.38 0.068
59 CTRA 25.87 17 Mar '23 10 25.50
25.50
P
C
0.485
0.290
200
36
0.55
0.65
1.20 25.00
26.00
P
C
0.438
0.270
19
380
0.45
0.45
0.90 0.30 -0.30 0.20 -1.50 0.068
60 FAZ 17.94 17 Mar '23 10 18.00
18.00
P
C
0.649
0.615
26
32
0.70
0.65
1.35 17.50
18.50
P
C
0.597
0.599
25
11
0.60
0.55
1.15 0.20 -0.20 0.30 -0.67 0.068
61 BJ 73.61 17 Mar '23 10 70.00
70.00
P
C
0.613
0.646
147
48
1.25
5.10
6.35 65.00
75.00
P
C
0.602
0.589
200
163
0.45
2.45
2.90 3.45 -3.45 1.55 -2.23 0.067
62 LABD 17.21 10 Mar '23 3 17.00
17.00
P
C
1.050
0.993
56
236
0.50
0.65
1.15 16.50
17.50
P
C
0.965
1.011
60
335
0.35
0.55
0.90 0.25 -0.25 0.25 -1.00 0.067
63 BOIL 6.19 6 Apr '23 30 6.00
6.00
P
C
1.435
1.520
24
57
0.85
1.05
1.90 5.50
7.00
P
C
1.443
1.446
17
80
0.70
0.75
1.45 0.45 -0.45 0.55 -0.82 0.067
64 RVLV 27.77 21 Apr '23 45 25.00
25.00
P
C
0.664
0.698
220
4
1.15
4.00
5.15 22.50
30.00
P
C
0.695
0.600
2
10
0.85
1.55
2.40 2.75 -2.75 2.25 -1.22 0.067
65 BEKE 18.45 17 Mar '23 10 18.00
18.00
P
C
0.780
0.907
281
488
0.70
1.18
1.88 17.50
19.00
P
C
0.811
0.810
411
1,866
0.59
0.85
1.44 0.44 -0.44 0.56 -0.79 0.066
66 PCT 5.10 19 May '23 73 5.00
5.00
P
C
1.242
1.324
8
502
1.00
1.15
2.15 4.00
6.00
P
C
1.195
1.305
4
1,143
0.55
0.90
1.45 0.70 -0.70 0.30 -2.33 0.066
67 AMC 6.01 24 Mar '23 17 6.50
6.50
P
C
1.670
1.104
289
598
1.11
0.35
1.46 6.00
7.00
P
C
1.526
1.184
271
394
0.81
0.30
1.11 0.35 -0.35 0.15 -2.33 0.064
68 SI 5.21 6 Apr '23 30 5.00
5.00
P
C
3.010
2.616
105
7
1.55
1.45
3.00 4.50
5.50
P
C
3.076
2.485
2
7
1.40
1.45
2.85 0.15 -0.15 0.35 -0.43 0.064
69 BBIO 18.55 21 Apr '23 45 20.00
20.00
P
C
0.783
0.835
25
162
2.70
1.50
4.20 17.50
22.50
P
C
0.759
0.795
956
151
1.50
0.95
2.45 1.75 -1.75 0.75 -2.33 0.064
70 ASO 60.51 10 Mar '23 3 61.00
61.00
P
C
0.511
0.546
16
108
1.35
0.91
2.26 60.00
62.00
P
C
0.498
0.496
18
58
0.91
0.60
1.51 0.75 -0.75 0.25 -3.00 0.063
71 NEM 42.50 10 Mar '23 3 43.00
43.00
P
C
0.534
0.303
1,738
496
1.05
0.22
1.27 41.50
43.50
P
C
0.472
0.302
86
1,729
0.35
0.14
0.49 0.78 -0.78 0.72 -1.08 0.063
72 BYND 18.06 17 Mar '23 10 18.50
18.50
P
C
1.144
0.715
34
45
1.55
0.62
2.17 17.50
19.00
P
C
1.066
0.730
36
1,122
1.03
0.55
1.58 0.59 -0.59 0.41 -1.44 0.063
73 UEC 3.32 18 Aug '23 164 3.50
3.50
P
C
0.551
0.691
64
12
0.55
0.45
1.00 2.50
4.00
P
C
0.537
0.642
2
55
0.15
0.40
0.55 0.45 -0.45 0.55 -0.82 0.063
74 AMC 6.01 14 Apr '23 38 6.00
6.00
P
C
1.672
0.907
6
14
1.18
0.64
1.82 5.50
6.50
P
C
1.596
0.921
47
5
0.98
0.79
1.77 0.05 -0.05 0.45 -0.11 0.062
75 URA 20.21 24 Mar '23 17 20.50
20.50
P
C
0.325
0.379
21
5
0.65
0.40
1.05 19.50
21.00
P
C
0.311
0.331
10
3
0.40
0.35
0.75 0.30 -0.30 0.70 -0.43 0.062
76 UVIX 16.46 10 Mar '23 3 16.50
16.50
P
C
1.267
1.166
26
218
0.70
0.60
1.30 15.50
17.00
P
C
1.064
1.308
321
219
0.30
0.60
0.90 0.40 -0.40 0.60 -0.67 0.062
77 AMC 6.01 6 Apr '23 30 6.00
6.00
P
C
1.745
0.926
59
127
1.11
0.60
1.71 5.50
6.50
P
C
1.573
1.037
25
94
0.81
0.55
1.36 0.35 -0.35 0.15 -2.33 0.062
78 WOOF 10.33 21 Apr '23 45 10.00
10.00
P
C
0.532
0.595
21
2
0.55
0.95
1.50 9.00
12.00
P
C
0.562
0.505
36
12
0.35
0.30
0.65 0.85 -0.85 1.15 -0.74 0.061
79 RDFN 7.30 17 Mar '23 10 7.00
7.00
P
C
0.975
1.029
950
9
0.30
0.60
0.90 6.50
8.00
P
C
0.965
0.978
8
520
0.20
0.25
0.45 0.45 -0.45 0.55 -0.82 0.061
80 FSLY 15.13 10 Mar '23 3 15.00
15.00
P
C
0.802
0.830
562
204
0.36
0.49
0.85 14.50
15.50
P
C
0.766
0.805
126
244
0.18
0.30
0.48 0.37 -0.37 0.13 -2.85 0.061
81 PCT 5.10 21 Apr '23 45 5.00
5.00
P
C
1.176
1.323
119
262
0.75
0.90
1.65 4.00
6.00
P
C
1.145
1.293
5
71
0.35
0.70
1.05 0.60 -0.60 0.40 -1.50 0.061
82 RIG 7.29 31 Mar '23 24 7.00
7.00
P
C
0.582
0.644
62
106
0.28
0.58
0.86 6.50
8.00
P
C
0.592
0.574
10
408
0.15
0.19
0.34 0.52 -0.52 0.48 -1.08 0.060
83 LABD 17.21 10 Mar '23 3 17.50
17.50
P
C
1.068
1.011
52
335
0.75
0.45
1.20 17.00
18.00
P
C
1.050
0.968
56
36
0.60
0.35
0.95 0.25 -0.25 0.25 -1.00 0.060
84 AMC 6.01 6 Apr '23 30 6.50
6.50
P
C
1.856
1.037
42
94
1.52
0.50
2.02 6.00
7.00
P
C
1.745
1.088
59
62
1.20
0.42
1.62 0.40 -0.40 0.10 -4.00 0.060
85 ASO 60.51 10 Mar '23 3 60.00
60.00
P
C
0.498
0.568
18
149
0.78
1.41
2.19 59.00
62.00
P
C
0.511
0.496
9
58
0.60
0.60
1.20 0.99 -0.99 1.01 -0.98 0.060
86 ASAN 17.48 17 Mar '23 10 17.50
17.50
P
C
1.537
1.563
46
195
1.70
1.70
3.40 17.00
18.00
P
C
1.501
1.539
7
32
1.55
1.60
3.15 0.25 -0.25 0.25 -1.00 0.059
87 EMR 85.84 10 Mar '23 3 85.00
85.00
P
C
0.266
0.311
8
6
0.40
1.30
1.70 84.00
87.00
P
C
0.263
0.256
14
9
0.25
0.45
0.70 1.00 -1.00 1.00 -1.00 0.059
88 NLY 20.11 31 Mar '23 24 20.00
20.00
P
C
0.344
0.313
10
30
0.61
0.49
1.10 19.50
20.50
P
C
0.348
0.251
1
2
0.69
0.43
1.12 (0.02) 0.02 0.52 0.04 0.058
89 MLCO 13.28 17 Mar '23 10 13.50
13.50
P
C
0.546
0.557
2
15
0.55
0.35
0.90 13.00
14.00
P
C
0.503
0.542
14
20
0.40
0.25
0.65 0.25 -0.25 0.25 -1.00 0.058
90 GOTU 5.26 17 Mar '23 10 5.50
5.50
P
C
1.472
1.413
15
231
0.57
0.34
0.91 4.50
6.00
P
C
1.428
1.399
66
186
0.19
0.25
0.44 0.47 -0.47 0.53 -0.89 0.058
91 SSRM 13.25 21 Apr '23 45 13.00
13.00
P
C
0.360
0.416
5
111
0.45
0.80
1.25 12.00
15.00
P
C
0.364
0.356
15
11
0.25
0.20
0.45 0.80 -0.80 1.20 -0.67 0.056
92 HOG 45.63 24 Mar '23 17 45.00
45.00
P
C
0.329
0.401
10
18
0.90
1.65
2.55 44.00
47.00
P
C
0.342
0.332
12
14
0.80
0.85
1.65 0.90 -0.90 1.10 -0.82 0.056
93 SI 5.21 31 Mar '23 24 5.00
5.00
P
C
3.155
2.781
142
117
1.40
1.40
2.80 4.50
6.00
P
C
3.282
2.599
2
16
1.30
1.20
2.50 0.30 -0.30 0.70 -0.43 0.055
94 LCID 8.31 14 Apr '23 38 8.50
8.50
P
C
0.773
0.722
26
116
0.87
0.64
1.51 8.00
9.00
P
C
0.732
0.707
8
14
0.70
0.58
1.28 0.23 -0.23 0.27 -0.85 0.055
95 VTNR 10.19 21 Jul '23 136 10.00
10.00
P
C
0.717
0.697
4
105
1.52
1.80
3.32 7.50
15.00
P
C
0.699
0.661
2
62
0.55
0.50
1.05 2.27 -2.27 2.73 -0.83 0.055
96 DISH 11.34 17 Mar '23 10 11.00
11.00
P
C
0.709
0.772
32
19
0.36
0.72
1.08 10.50
11.50
P
C
0.715
0.711
190
162
0.22
0.48
0.70 0.38 -0.38 0.12 -3.17 0.055
97 SPXU 14.94 6 Apr '23 30 15.00
15.00
P
C
0.568
0.554
20
53
0.93
0.87
1.80 14.00
15.50
P
C
0.514
0.553
36
28
0.50
0.82
1.32 0.48 -0.48 0.52 -0.92 0.055
98 NVAX 6.97 17 Mar '23 10 6.50
6.50
P
C
1.272
1.175
49
22
0.34
0.71
1.05 6.00
7.00
P
C
1.362
1.031
16
135
0.30
0.54
0.84 0.21 -0.21 0.29 -0.72 0.054
99 CTRA 25.87 17 Mar '23 10 26.00
26.00
P
C
0.487
0.270
11
380
0.85
0.35
1.20 25.00
26.50
P
C
0.438
0.265
19
65
0.45
0.25
0.70 0.50 -0.50 0.50 -1.00 0.054
100 STNE 9.10 17 Mar '23 10 9.50
9.50
P
C
1.154
1.237
7
25
0.90
0.55
1.45 8.50
10.00
P
C
1.188
1.148
141
43
0.50
0.40
0.90 0.55 -0.55 0.45 -1.22 0.054
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.