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 June 2, 2025. 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 URGN 4.84 20 Jun '25 18 4.00
4.00
P
C
4.591
4.530
752
40
1.15
2.05
3.20 2.50
6.00
P
C
4.178
4.287
540
300
0.45
1.55
2.00 1.20 -1.20 0.80 -1.50 0.656
2 URGN 4.84 20 Jun '25 18 4.00
4.00
P
C
4.591
4.530
752
40
1.15
2.05
3.20 2.50
5.00
P
C
4.178
4.309
540
655
0.45
1.85
2.30 0.90 -0.90 0.60 -1.50 0.635
3 CLBR 16.90 20 Jun '25 18 17.50
17.50
P
C
2.114
2.113
56
3,590
3.30
2.85
6.15 12.50
20.00
P
C
1.342
2.424
818
3,916
0.40
2.60
3.00 3.15 -3.15 1.85 -1.70 0.462
4 FNGR 2.62 18 Jul '25 46 3.00
3.00
P
C
1.996
1.475
1
722
0.85
0.35
1.20 2.50
3.50
P
C
1.706
1.450
8
626
0.60
0.30
0.90 0.30 -0.30 0.20 -1.50 0.315
5 MSTY 21.84 6 Jun '25 4 21.50
21.50
P
C
1.369
0.236
1,326
635
1.05
0.35
1.40 21.00
22.00
P
C
1.047
0.270
709
1,626
0.65
0.20
0.85 0.55 -0.55 -0.05 11.00 0.288
6 URGN 4.84 20 Jun '25 18 5.00
5.00
P
C
4.413
4.309
56
655
1.80
1.70
3.50 2.50
6.00
P
C
4.178
4.287
540
300
0.45
1.55
2.00 1.50 -1.50 1.00 -1.50 0.257
7 BBAI 3.95 11 Jul '25 39 4.00
4.00
P
C
1.235
1.468
3
54
0.65
0.45
1.10 3.00
4.50
P
C
1.286
1.165
52
60
0.25
0.55
0.80 0.30 -0.30 0.70 -0.43 0.253
8 TMC 3.98 13 Jun '25 11 4.00
4.00
P
C
1.233
1.487
23
38
0.30
0.35
0.65 3.50
4.50
P
C
1.190
1.277
3
21
0.15
0.30
0.45 0.20 -0.20 0.30 -0.67 0.253
9 BBAI 3.95 11 Jul '25 39 3.50
3.50
P
C
1.353
1.349
16
17
0.40
0.85
1.25 3.00
4.50
P
C
1.286
1.165
52
60
0.25
0.55
0.80 0.45 -0.45 0.55 -0.82 0.252
10 EXK 3.97 15 Aug '25 74 4.00
4.00
P
C
0.700
0.746
70
822
0.50
0.50
1.00 3.50
4.50
P
C
0.503
0.716
1
505
0.30
0.40
0.70 0.30 -0.30 0.20 -1.50 0.227
11 PSEC 3.22 15 Jan '27 592 3.00
3.00
P
C
0.743
0.302
20
13
0.75
0.35
1.10 2.50
3.50
P
C
0.730
0.091
70
5
0.60
0.25
0.85 0.25 -0.25 0.25 -1.00 0.224
12 TZA 13.86 20 Jun '25 18 14.00
14.00
P
C
0.782
0.659
15
62
0.85
0.72
1.57 13.00
14.50
P
C
0.597
0.628
1
10
0.41
0.60
1.01 0.56 -0.56 0.44 -1.27 0.216
13 PONY 17.45 20 Jun '25 18 17.50
17.50
P
C
1.588
1.345
93
165
2.30
1.95
4.25 16.50
18.00
P
C
1.465
1.254
41
30
2.00
1.95
3.95 0.30 -0.30 0.70 -0.43 0.214
14 BBAI 3.95 11 Jul '25 39 4.00
4.00
P
C
1.235
1.468
3
54
0.65
0.45
1.10 3.50
4.50
P
C
1.353
1.165
16
60
0.50
0.55
1.05 0.05 -0.05 0.45 -0.11 0.186
15 DJT 21.39 13 Jun '25 11 21.00
21.00
P
C
0.904
0.863
51
206
0.91
1.31
2.22 20.50
21.50
P
C
0.823
0.778
4
100
0.99
1.42
2.41 (0.19) 0.19 0.69 0.28 0.167
16 CLBR 16.90 18 Jul '25 46 15.00
15.00
P
C
2.116
2.193
1,539
5,150
3.50
5.80
9.30 12.50
17.50
P
C
1.791
2.363
2,057
2,110
2.00
5.40
7.40 1.90 -1.90 0.60 -3.17 0.156
17 KOLD 22.78 13 Jun '25 11 22.50
22.50
P
C
1.251
1.186
3
32
1.60
1.90
3.50 22.00
23.00
P
C
1.126
1.158
27
184
1.45
1.80
3.25 0.25 -0.25 0.25 -1.00 0.153
18 URGN 4.84 18 Jul '25 46 4.00
4.00
P
C
2.958
3.209
7
1
1.25
2.10
3.35 2.50
5.00
P
C
3.045
2.971
117
963
0.60
2.10
2.70 0.65 -0.65 0.85 -0.76 0.152
19 PSEC 3.22 15 Jan '27 592 3.00
3.00
P
C
0.743
0.302
20
13
0.75
0.35
1.10 2.50
4.00
P
C
0.730
0.163
70
4
0.60
0.15
0.75 0.35 -0.35 0.65 -0.54 0.152
20 WRD 9.80 18 Jul '25 46 10.00
10.00
P
C
1.224
1.329
40
233
1.60
1.65
3.25 7.50
12.50
P
C
1.031
1.370
6
189
0.45
1.25
1.70 1.55 -1.55 0.95 -1.63 0.151
21 KOLD 22.78 13 Jun '25 11 22.50
22.50
P
C
1.251
1.186
3
32
1.60
1.90
3.50 22.00
23.50
P
C
1.126
1.164
27
31
1.45
1.60
3.05 0.45 -0.45 0.55 -0.82 0.147
22 DJT 21.39 13 Jun '25 11 21.00
21.00
P
C
0.904
0.863
51
206
0.91
1.31
2.22 20.50
22.00
P
C
0.823
0.800
4
329
0.99
1.03
2.02 0.20 -0.20 0.80 -0.25 0.145
23 BTU 13.06 13 Jun '25 11 13.00
13.00
P
C
0.659
0.626
5
73
0.46
0.54
1.00 12.50
14.00
P
C
0.567
0.576
54
90
0.30
0.22
0.52 0.48 -0.48 0.52 -0.92 0.142
24 BTU 13.06 13 Jun '25 11 13.00
13.00
P
C
0.659
0.626
5
73
0.46
0.54
1.00 12.50
13.50
P
C
0.567
0.578
54
33
0.30
0.36
0.66 0.34 -0.34 0.16 -2.13 0.141
25 SERV 11.94 13 Jun '25 11 12.00
12.00
P
C
1.233
1.184
43
89
0.95
0.85
1.80 11.00
12.50
P
C
1.126
1.153
39
42
0.55
0.80
1.35 0.45 -0.45 0.55 -0.82 0.137
26 M 11.32 20 Jun '25 18 11.00
11.00
P
C
0.490
0.483
486
773
0.31
0.54
0.85 10.50
11.50
P
C
0.488
0.349
57
12
0.18
0.30
0.48 0.37 -0.37 0.13 -2.85 0.136
27 MARA 14.36 11 Jul '25 39 14.00
14.00
P
C
0.757
0.761
3
36
1.06
1.49
2.55 13.50
15.00
P
C
0.653
0.730
32
49
0.91
1.18
2.09 0.46 -0.46 0.54 -0.85 0.135
28 RCAT 6.46 13 Jun '25 11 6.00
6.00
P
C
1.339
1.375
36
30
0.35
0.80
1.15 5.50
7.00
P
C
1.261
1.317
16
583
0.20
0.40
0.60 0.55 -0.55 0.45 -1.22 0.135
29 RCAT 6.46 13 Jun '25 11 6.00
6.00
P
C
1.339
1.375
36
30
0.35
0.80
1.15 5.50
6.50
P
C
1.261
1.328
16
573
0.20
0.60
0.80 0.35 -0.35 0.15 -2.33 0.125
30 LABD 7.97 13 Jun '25 11 7.50
7.50
P
C
0.875
0.955
15
4
 0
0.55
0.55 7.00
8.00
P
C
0.865
0.841
5
90
0.20
0.50
0.70 (0.15) 0.15 0.65 0.23 0.124
31 VFC 12.23 13 Jun '25 11 12.00
12.00
P
C
0.665
0.689
52
93
0.40
0.58
0.98 11.50
12.50
P
C
0.656
0.576
7
27
0.26
0.39
0.65 0.33 -0.33 0.17 -1.94 0.122
32 MARA 14.36 11 Jul '25 39 14.50
14.50
P
C
0.718
0.786
12
27
1.33
1.26
2.59 13.50
15.00
P
C
0.653
0.730
32
49
0.91
1.18
2.09 0.50 -0.50 0.50 -1.00 0.121
33 VFC 12.23 13 Jun '25 11 12.00
12.00
P
C
0.665
0.689
52
93
0.40
0.58
0.98 11.50
13.00
P
C
0.656
0.577
7
53
0.26
0.23
0.49 0.49 -0.49 0.51 -0.96 0.121
34 M 11.32 20 Jun '25 18 11.00
11.00
P
C
0.490
0.483
486
773
0.31
0.54
0.85 10.50
12.00
P
C
0.488
0.364
57
61
0.18
0.14
0.32 0.53 -0.53 0.47 -1.13 0.121
35 NVDX 11.21 13 Jun '25 11 11.00
11.00
P
C
0.747
0.819
28
139
0.45
0.65
1.10 10.50
12.00
P
C
0.753
0.695
20
128
0.35
0.30
0.65 0.45 -0.45 0.55 -0.82 0.117
36 WRD 9.80 20 Jun '25 18 10.00
10.00
P
C
1.342
1.382
391
1,016
1.25
1.05
2.30 7.50
12.50
P
C
1.052
1.558
2,847
733
0.15
0.60
0.75 1.55 -1.55 0.95 -1.63 0.113
37 AUR 5.86 27 Jun '25 25 6.00
6.00
P
C
0.838
0.836
81
82
0.50
0.40
0.90 5.50
6.50
P
C
0.774
0.787
6
91
0.35
0.30
0.65 0.25 -0.25 0.25 -1.00 0.112
38 ZETA 12.93 6 Jun '25 4 12.50
12.50
P
C
0.813
0.802
114
10
0.15
0.60
0.75 12.00
13.50
P
C
0.838
0.665
17
53
0.15
0.20
0.35 0.40 -0.40 0.60 -0.67 0.112
39 HTZ 6.41 27 Jun '25 25 6.00
6.00
P
C
1.047
0.965
14
40
0.40
0.80
1.20 5.50
7.00
P
C
0.967
0.935
3
2
0.30
0.50
0.80 0.40 -0.40 0.60 -0.67 0.109
40 SQQQ 23.20 13 Jun '25 11 23.50
23.50
P
C
0.696
0.623
72
1,369
1.10
0.86
1.96 22.50
24.00
P
C
0.561
0.650
209
4,008
0.60
0.72
1.32 0.64 -0.64 0.36 -1.78 0.108
41 UVXY 22.13 6 Jun '25 4 22.50
22.50
P
C
0.948
0.996
385
1,990
1.05
0.72
1.77 21.50
23.00
P
C
0.781
1.057
1,248
3,324
0.45
0.67
1.12 0.65 -0.65 0.35 -1.86 0.107
42 SCO 19.63 20 Jun '25 18 20.00
20.00
P
C
0.616
0.583
64
84
1.10
0.80
1.90 19.00
21.00
P
C
0.499
0.597
188
133
0.70
0.60
1.30 0.60 -0.60 0.40 -1.50 0.103
43 PCT 9.30 6 Jun '25 4 9.50
9.50
P
C
1.064
0.999
52
74
0.45
0.25
0.70 9.00
10.00
P
C
0.916
1.045
1,097
668
0.25
0.20
0.45 0.25 -0.25 0.25 -1.00 0.102
44 RCAT 6.46 13 Jun '25 11 6.50
6.50
P
C
1.351
1.328
23
573
0.60
0.55
1.15 5.50
7.00
P
C
1.261
1.317
16
583
0.20
0.40
0.60 0.55 -0.55 0.45 -1.22 0.101
45 BULL 11.44 20 Jun '25 18 11.50
11.50
P
C
0.957
0.718
26
378
0.95
0.60
1.55 10.50
12.00
P
C
0.806
0.770
109
3,148
0.50
0.60
1.10 0.45 -0.45 0.55 -0.82 0.098
46 SVIX 14.37 13 Jun '25 11 14.50
14.50
P
C
0.621
0.525
2
34
0.55
0.40
0.95 14.00
15.00
P
C
0.575
0.475
23
113
0.45
0.25
0.70 0.25 -0.25 0.25 -1.00 0.097
47 SU 36.65 6 Jun '25 4 36.50
36.50
P
C
0.368
0.176
7
248
0.45
0.15
0.60 36.00
37.00
P
C
0.279
0.168
18
161
0.30
0.15
0.45 0.15 -0.15 0.35 -0.43 0.097
48 SEDG 17.10 13 Jun '25 11 17.00
17.00
P
C
1.051
1.127
8
82
1.14
1.23
2.37 16.50
17.50
P
C
1.039
1.044
4
2
1.00
1.14
2.14 0.23 -0.23 0.27 -0.85 0.096
49 UEC 5.69 27 Jun '25 25 6.00
6.00
P
C
0.703
0.683
8
29
0.50
0.25
0.75 5.50
6.50
P
C
0.595
0.696
9
14
0.35
0.25
0.60 0.15 -0.15 0.35 -0.43 0.095
50 NU 12.00 27 Jun '25 25 11.50
11.50
P
C
0.387
0.481
12
22
0.25
0.77
1.02 11.00
13.00
P
C
0.393
0.382
15
276
0.16
0.17
0.33 0.69 -0.69 0.81 -0.85 0.094
51 SWBI 9.38 18 Jul '25 46 10.00
10.00
P
C
0.589
0.576
7
854
1.00
0.50
1.50 8.00
11.00
P
C
0.554
0.518
20
10
0.30
0.25
0.55 0.95 -0.95 1.05 -0.90 0.093
52 BYND 3.11 15 Jan '27 592 3.00
3.00
P
C
1.852
0.508
3
32
1.87
0.80
2.67 2.50
3.50
P
C
1.620
0.647
3
2
1.70
1.30
3.00 (0.33) 0.33 0.83 0.40 0.093
53 APLD 10.14 6 Jun '25 4 10.50
10.50
P
C
1.781
1.722
1,100
7,456
0.94
0.55
1.49 9.50
11.00
P
C
1.641
1.772
6,415
13,371
0.41
0.44
0.85 0.64 -0.64 0.36 -1.78 0.090
54 CIFR 3.25 3 Jul '25 31 3.50
3.50
P
C
1.006
1.003
5
103
0.45
0.23
0.68 3.00
4.00
P
C
0.971
0.949
2
15
0.27
0.16
0.43 0.25 -0.25 0.25 -1.00 0.090
55 TNA 29.37 20 Jun '25 18 29.00
29.00
P
C
0.650
0.647
61
19
1.38
1.84
3.22 28.50
30.00
P
C
0.586
0.622
11
677
1.30
1.36
2.66 0.56 -0.56 0.44 -1.27 0.089
56 NU 12.00 27 Jun '25 25 11.50
11.50
P
C
0.387
0.481
12
22
0.25
0.77
1.02 11.00
12.50
P
C
0.393
0.387
15
12
0.16
0.31
0.47 0.55 -0.55 0.45 -1.22 0.089
57 VKTX 26.12 6 Jun '25 4 26.00
26.00
P
C
0.780
0.771
209
156
0.68
0.72
1.40 25.50
26.50
P
C
0.735
0.729
121
59
0.59
0.75
1.34 0.06 -0.06 0.44 -0.14 0.087
58 HTZ 6.41 27 Jun '25 25 6.00
6.00
P
C
1.047
0.965
14
40
0.40
0.80
1.20 5.50
6.50
P
C
0.967
0.957
3
1
0.30
0.65
0.95 0.25 -0.25 0.25 -1.00 0.087
59 AGEN 4.13 20 Jun '25 18 4.00
4.00
P
C
1.599
1.910
2
138
0.25
0.65
0.90 3.00
5.00
P
C
1.603
1.820
29
98
0.15
0.40
0.55 0.35 -0.35 0.65 -0.54 0.087
60 MVST 3.57 20 Jun '25 18 4.00
4.00
P
C
1.195
1.210
15
452
0.60
0.20
0.80 3.50
4.50
P
C
1.069
1.249
135
173
0.35
0.15
0.50 0.30 -0.30 0.20 -1.50 0.086
61 WGS 74.13 6 Jun '25 4 75.00
75.00
P
C
0.735
0.774
2
13
2.60
1.75
4.35 73.00
76.00
P
C
0.676
0.747
81
14
1.85
1.65
3.50 0.85 -0.85 1.15 -0.74 0.086
62 NVD 16.88 20 Jun '25 18 17.00
17.00
P
C
0.861
0.739
12
43
1.05
1.00
2.05 16.00
18.00
P
C
0.746
0.769
16
30
0.75
0.75
1.50 0.55 -0.55 0.45 -1.22 0.086
63 CLBR 16.90 20 Jun '25 18 15.00
15.00
P
C
1.754
1.787
1,019
6,177
1.50
3.50
5.00 12.50
17.50
P
C
1.342
2.113
818
3,590
0.40
2.95
3.35 1.65 -1.65 0.85 -1.94 0.086
64 SERV 11.94 13 Jun '25 11 12.00
12.00
P
C
1.233
1.184
43
89
0.95
0.85
1.80 11.50
12.50
P
C
1.178
1.153
9
42
0.80
0.80
1.60 0.20 -0.20 0.30 -0.67 0.085
65 AMC 3.44 27 Jun '25 25 3.50
3.50
P
C
0.926
0.993
552
820
0.35
0.32
0.67 3.00
4.00
P
C
0.879
0.955
289
436
0.13
0.20
0.33 0.34 -0.34 0.16 -2.12 0.085
66 MSTY 21.84 20 Jun '25 18 22.00
22.00
P
C
0.861
0.192
129
328
1.60
0.20
1.80 21.00
22.50
P
C
0.756
0.214
43
16
1.20
0.20
1.40 0.40 -0.40 0.60 -0.67 0.085
67 NVDX 11.21 13 Jun '25 11 11.00
11.00
P
C
0.747
0.819
28
139
0.45
0.65
1.10 10.50
11.50
P
C
0.753
0.729
20
268
0.35
0.50
0.85 0.25 -0.25 0.25 -1.00 0.083
68 HOG 23.67 6 Jun '25 4 24.00
24.00
P
C
0.562
0.500
32
113
0.65
0.30
0.95 23.00
24.50
P
C
0.502
0.477
20
49
0.25
0.20
0.45 0.50 -0.50 0.50 -1.00 0.083
69 SQQQ 23.20 13 Jun '25 11 23.50
23.50
P
C
0.696
0.623
72
1,369
1.10
0.86
1.96 23.00
24.00
P
C
0.586
0.650
454
4,008
0.86
0.72
1.58 0.38 -0.38 0.12 -3.17 0.083
70 MARA 14.36 3 Jul '25 31 14.00
14.00
P
C
0.738
0.750
158
47
0.95
1.35
2.30 13.50
14.50
P
C
0.680
0.727
15
82
0.76
1.20
1.96 0.34 -0.34 0.16 -2.12 0.082
71 UNG 16.87 13 Jun '25 11 17.00
17.00
P
C
0.626
0.668
56
62
0.62
0.64
1.26 16.50
17.50
P
C
0.544
0.669
56
248
0.58
0.57
1.15 0.11 -0.11 0.39 -0.28 0.081
72 AGQ 44.67 6 Jun '25 4 45.00
45.00
P
C
0.723
0.699
6
164
1.35
1.10
2.45 44.00
45.50
P
C
0.665
0.676
22
29
1.00
1.00
2.00 0.45 -0.45 0.55 -0.82 0.081
73 WES 37.70 20 Jun '25 18 37.00
37.00
P
C
0.227
0.321
26
2
0.40
1.15
1.55 36.00
39.00
P
C
0.236
0.231
1
105
0.40
0.45
0.85 0.70 -0.70 1.30 -0.54 0.081
74 DUST 23.54 20 Jun '25 18 24.00
24.00
P
C
0.699
0.746
11
27
1.55
1.20
2.75 23.00
25.00
P
C
0.694
0.670
37
31
1.25
0.95
2.20 0.55 -0.55 0.45 -1.22 0.081
75 LABD 7.97 20 Jun '25 18 8.00
8.00
P
C
0.900
0.870
22
5
0.60
0.55
1.15 7.50
8.50
P
C
0.825
0.865
34
35
0.45
0.45
0.90 0.25 -0.25 0.25 -1.00 0.080
76 RUN 7.14 11 Jul '25 39 7.00
7.00
P
C
1.190
1.236
5
47
0.99
1.14
2.13 6.50
7.50
P
C
1.178
1.169
15
58
0.80
1.04
1.84 0.29 -0.29 0.21 -1.38 0.079
77 MARA 14.36 3 Jul '25 31 14.00
14.00
P
C
0.738
0.750
158
47
0.95
1.35
2.30 13.50
15.00
P
C
0.680
0.729
15
278
0.76
0.97
1.73 0.57 -0.57 0.43 -1.33 0.079
78 MARA 14.36 11 Jul '25 39 14.00
14.00
P
C
0.757
0.761
3
36
1.06
1.49
2.55 13.50
14.50
P
C
0.653
0.786
32
27
0.91
1.56
2.47 0.08 -0.08 0.42 -0.19 0.079
79 PTON 6.60 3 Jul '25 31 7.00
7.00
P
C
0.761
0.705
3
88
0.72
0.36
1.08 6.00
7.50
P
C
0.660
0.727
48
7
0.25
0.27
0.52 0.56 -0.56 0.44 -1.27 0.079
80 MP 20.50 6 Jun '25 4 20.50
20.50
P
C
0.911
0.958
288
458
0.70
0.75
1.45 19.50
21.00
P
C
0.838
0.954
102
542
0.40
0.65
1.05 0.40 -0.40 0.60 -0.67 0.078
81 SPCE 3.12 18 Jul '25 46 3.50
3.50
P
C
1.276
0.813
1
6
0.75
0.10
0.85 3.00
4.00
P
C
1.112
0.899
11
125
0.50
0.15
0.65 0.20 -0.20 0.30 -0.67 0.078
82 RUN 7.14 11 Jul '25 39 7.00
7.00
P
C
1.190
1.236
5
47
0.99
1.14
2.13 6.50
8.00
P
C
1.178
1.171
15
56
0.80
1.04
1.84 0.29 -0.29 0.71 -0.41 0.078
83 UMAC 5.52 21 Nov '25 172 5.00
5.00
P
C
1.136
1.089
1
266
1.20
1.75
2.95 2.50
7.50
P
C
1.086
1.062
7
95
0.25
1.15
1.40 1.55 -1.55 0.95 -1.63 0.077
84 HUT 15.21 6 Jun '25 4 15.50
15.50
P
C
0.918
0.942
29
662
0.68
0.41
1.09 15.00
16.00
P
C
0.838
0.946
68
358
0.49
0.32
0.81 0.28 -0.28 0.22 -1.27 0.077
85 KSS 8.16 20 Jun '25 18 8.00
8.00
P
C
0.835
0.679
983
48
0.48
0.51
0.99 7.50
8.50
P
C
0.800
0.638
476
133
0.30
0.34
0.64 0.35 -0.35 0.15 -2.33 0.076
86 RGTI 12.26 13 Jun '25 11 12.00
12.00
P
C
0.921
0.909
537
247
0.62
0.88
1.50 11.50
13.00
P
C
0.899
0.855
152
434
0.44
0.51
0.95 0.55 -0.55 0.45 -1.22 0.076
87 PLCE 5.76 13 Jun '25 11 6.00
6.00
P
C
1.534
1.571
1
61
0.70
0.45
1.15 5.00
7.00
P
C
1.284
1.745
27
1,256
0.35
0.35
0.70 0.45 -0.45 0.55 -0.82 0.076
88 PTON 6.60 3 Jul '25 31 7.00
7.00
P
C
0.761
0.705
3
88
0.72
0.36
1.08 6.50
7.50
P
C
0.663
0.727
21
7
0.49
0.27
0.76 0.32 -0.32 0.18 -1.78 0.076
89 SVIX 14.37 13 Jun '25 11 14.00
14.00
P
C
0.575
0.689
23
10
0.35
0.70
1.05 13.50
15.00
P
C
0.714
0.475
25
113
0.40
0.25
0.65 0.40 -0.40 0.60 -0.67 0.076
90 SERV 11.94 13 Jun '25 11 11.50
11.50
P
C
1.178
1.177
9
10
0.70
1.10
1.80 11.00
12.50
P
C
1.126
1.153
39
42
0.55
0.80
1.35 0.45 -0.45 0.55 -0.82 0.075
91 GEO 27.08 6 Jun '25 4 27.50
27.50
P
C
0.610
0.668
32
117
0.85
0.45
1.30 26.50
28.00
P
C
0.599
0.605
16
131
0.50
0.40
0.90 0.40 -0.40 0.60 -0.67 0.074
92 CORZ 10.93 13 Jun '25 11 10.50
10.50
P
C
0.711
0.810
15
21
0.32
0.76
1.08 10.00
11.00
P
C
0.724
0.724
152
83
0.20
0.53
0.73 0.35 -0.35 0.15 -2.33 0.074
93 NU 12.00 27 Jun '25 25 11.50
11.50
P
C
0.387
0.481
12
22
0.25
0.77
1.02 11.00
12.00
P
C
0.393
0.402
15
11
0.16
0.53
0.69 0.33 -0.33 0.17 -1.94 0.074
94 DJT 21.39 6 Jun '25 4 21.50
21.50
P
C
0.942
0.842
97
1,518
0.61
0.67
1.28 20.50
22.00
P
C
0.841
0.870
246
1,669
0.45
0.55
1.00 0.28 -0.28 0.72 -0.39 0.073
95 CLBR 16.90 18 Jul '25 46 15.00
15.00
P
C
2.116
2.193
1,539
5,150
3.50
5.80
9.30 12.50
20.00
P
C
1.791
2.447
2,057
3,760
2.00
5.00
7.00 2.30 -2.30 2.70 -0.85 0.072
96 JOBY 7.50 20 Jun '25 18 8.00
8.00
P
C
0.731
0.706
84
219
0.70
0.25
0.95 7.00
8.50
P
C
0.661
0.704
197
17
0.25
0.20
0.45 0.50 -0.50 0.50 -1.00 0.072
97 BBAI 3.95 18 Jul '25 46 4.00
4.00
P
C
1.320
1.425
233
2,350
0.75
0.75
1.50 3.50
4.50
P
C
1.287
1.386
103
561
0.50
0.60
1.10 0.40 -0.40 0.10 -4.00 0.072
98 BBAI 3.95 18 Jul '25 46 4.00
4.00
P
C
1.320
1.425
233
2,350
0.75
0.75
1.50 3.00
4.50
P
C
1.287
1.386
78
561
0.30
0.60
0.90 0.60 -0.60 0.40 -1.50 0.072
99 URBN 72.62 6 Jun '25 4 72.00
72.00
P
C
0.451
0.444
61
44
0.90
1.55
2.45 71.00
74.00
P
C
0.400
0.425
19
42
0.70
0.80
1.50 0.95 -0.95 1.05 -0.90 0.071
100 TFC 39.23 6 Jun '25 4 39.50
39.50
P
C
0.344
0.294
5
39
0.56
0.32
0.88 38.50
40.00
P
C
0.295
0.271
39
62
0.25
0.18
0.43 0.45 -0.45 0.55 -0.82 0.071
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.