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 November 10, 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 ACRS 4.75 17 Nov '23 7 5.00
5.00
P
C
0.807
5.892
40
56
1.65
1.30
2.95 4.00
6.00
P
C
0.807
0.807
98
24
1.20
1.40
2.60 0.35 -0.35 0.65 -0.54 5.085
2 ACRS 4.75 17 Nov '23 7 5.00
5.00
P
C
0.807
5.892
40
56
1.65
1.30
2.95 3.00
6.00
P
C
5.419
0.807
857
24
0.55
1.40
1.95 1.00 -1.00 1.00 -1.00 0.473
3 ACRS 4.75 15 Dec '23 35 5.00
5.00
P
C
4.651
4.635
43
27
2.55
2.30
4.85 4.00
6.00
P
C
4.534
4.374
619
5
1.95
2.35
4.30 0.55 -0.55 0.45 -1.22 0.379
4 ALT 2.50 15 Dec '23 35 3.00
3.00
P
C
2.015
2.010
62
14
0.90
0.40
1.30 2.00
4.00
P
C
1.672
2.049
2
13
0.30
0.30
0.60 0.70 -0.70 0.30 -2.33 0.304
5 BTAI 5.17 17 Nov '23 7 5.00
5.00
P
C
3.496
3.276
28
243
0.80
0.95
1.75 4.50
5.50
P
C
3.308
3.184
30
203
0.65
0.85
1.50 0.25 -0.25 0.25 -1.00 0.281
6 VFS 6.07 17 Nov '23 7 6.50
6.50
P
C
1.886
1.165
110
509
0.72
0.20
0.92 6.00
7.00
P
C
1.515
1.270
953
1,772
0.61
0.15
0.76 0.16 -0.16 0.34 -0.47 0.266
7 VFS 6.07 17 Nov '23 7 6.50
6.50
P
C
1.886
1.165
110
509
0.72
0.20
0.92 5.50
7.00
P
C
1.548
1.270
2,287
1,772
0.33
0.15
0.48 0.44 -0.44 0.56 -0.79 0.233
8 BLUE 2.98 15 Dec '23 35 3.00
3.00
P
C
1.338
1.390
30
20
0.45
0.30
0.75 2.50
3.50
P
C
1.260
1.238
426
143
0.25
0.40
0.65 0.10 -0.10 0.40 -0.25 0.230
9 TGTX 10.22 17 Nov '23 7 10.50
10.50
P
C
0.816
0.834
9
2
0.55
0.25
0.80 9.50
11.00
P
C
0.702
0.761
4
34
0.15
0.20
0.35 0.45 -0.45 0.55 -0.82 0.187
10 BTAI 5.17 17 Nov '23 7 5.00
5.00
P
C
3.496
3.276
28
243
0.80
0.95
1.75 4.50
7.50
P
C
3.308
3.286
30
1,511
0.65
0.35
1.00 0.75 -0.75 1.75 -0.43 0.179
11 RILY 25.60 17 Nov '23 7 25.00
25.00
P
C
2.730
2.256
338
65
3.40
3.30
6.70 22.50
30.00
P
C
3.247
1.578
1,086
668
2.95
0.90
3.85 2.85 -2.85 2.15 -1.33 0.161
12 EBIX 3.56 17 Nov '23 7 4.00
4.00
P
C
3.313
3.135
76
148
0.85
0.40
1.25 3.50
4.50
P
C
3.245
3.043
440
81
0.65
0.35
1.00 0.25 -0.25 0.25 -1.00 0.160
13 LCID 3.80 16 Jan '26 798 3.50
3.50
P
C
1.138
0.667
4
9
1.36
1.76
3.12 3.00
4.00
P
C
1.023
0.628
1
98
1.17
1.84
3.01 0.11 -0.11 0.39 -0.28 0.154
14 MSOS 6.55 1 Dec '23 21 7.00
7.00
P
C
0.951
1.013
3
27
0.83
0.43
1.26 6.50
7.50
P
C
0.923
0.894
82
20
0.57
0.48
1.05 0.21 -0.21 0.29 -0.72 0.147
15 NVAX 6.24 1 Dec '23 21 6.50
6.50
P
C
0.923
0.718
17
19
0.64
0.28
0.92 5.50
7.00
P
C
0.785
0.715
9
74
0.26
0.20
0.46 0.46 -0.46 0.54 -0.85 0.141
16 TGTX 10.22 17 Nov '23 7 10.50
10.50
P
C
0.816
0.834
9
2
0.55
0.25
0.80 10.00
11.00
P
C
0.754
0.761
52
34
0.35
0.20
0.55 0.25 -0.25 0.25 -1.00 0.135
17 MSOS 6.55 1 Dec '23 21 7.00
7.00
P
C
0.951
1.013
3
27
0.83
0.43
1.26 6.00
7.50
P
C
0.941
0.894
406
20
0.35
0.48
0.83 0.43 -0.43 0.57 -0.75 0.130
18 CIFR 2.98 15 Dec '23 35 3.00
3.00
P
C
1.200
1.045
6
6
0.35
0.35
0.70 2.50
3.50
P
C
1.091
1.026
2
10
0.20
0.25
0.45 0.25 -0.25 0.25 -1.00 0.129
19 HUT 2.17 19 Apr '24 161 2.50
2.50
P
C
1.128
1.189
10
301
0.81
0.53
1.34 2.00
3.00
P
C
1.138
1.055
46
723
0.55
0.42
0.97 0.37 -0.37 0.13 -2.85 0.124
20 FUBO 2.56 16 Feb '24 98 2.50
2.50
P
C
0.877
0.917
22
32
0.37
0.50
0.87 2.00
3.00
P
C
0.865
0.815
160
148
0.20
0.33
0.53 0.34 -0.34 0.16 -2.12 0.114
21 AAOI 9.37 17 Nov '23 7 9.00
9.00
P
C
1.010
0.979
163
442
0.30
0.65
0.95 8.50
9.50
P
C
1.061
0.814
28
28
0.25
0.50
0.75 0.20 -0.20 0.30 -0.67 0.114
22 SVIX 30.25 17 Nov '23 7 30.00
30.00
P
C
0.523
0.577
4
231
0.60
0.95
1.55 29.00
32.00
P
C
0.579
0.410
22
16
0.65
0.20
0.85 0.70 -0.70 1.30 -0.54 0.110
23 BITX 19.74 15 Dec '23 35 20.00
20.00
P
C
1.219
1.260
2
64
2.80
2.70
5.50 18.00
21.00
P
C
1.136
1.234
4
2
1.95
2.65
4.60 0.90 -0.90 1.10 -0.82 0.109
24 BITX 19.74 17 Nov '23 7 20.00
20.00
P
C
1.118
1.140
123
7
1.20
1.00
2.20 19.00
21.00
P
C
0.961
1.189
2,053
17
0.75
0.95
1.70 0.50 -0.50 0.50 -1.00 0.107
25 IEP 19.54 17 Nov '23 7 19.50
19.50
P
C
1.040
0.333
53
218
1.00
0.35
1.35 19.00
20.00
P
C
0.913
0.355
37
444
0.80
0.25
1.05 0.30 -0.30 0.20 -1.50 0.105
26 GME 12.54 29 Dec '23 49 12.50
12.50
P
C
0.771
0.809
3
2
1.20
1.36
2.56 12.00
13.50
P
C
0.714
0.762
1
1
1.18
1.10
2.28 0.28 -0.28 0.72 -0.39 0.103
27 METC 17.47 17 Nov '23 7 17.50
17.50
P
C
0.865
0.948
35
469
0.75
0.75
1.50 16.00
19.00
P
C
0.837
0.876
177
155
0.35
0.40
0.75 0.75 -0.75 0.75 -1.00 0.100
28 STNE 10.72 17 Nov '23 7 10.50
10.50
P
C
1.031
1.169
187
1,089
0.45
0.75
1.20 10.00
11.50
P
C
1.055
1.045
395
409
0.35
0.35
0.70 0.50 -0.50 0.50 -1.00 0.100
29 VXX 19.91 15 Dec '23 35 20.00
20.00
P
C
0.626
0.634
208
615
1.49
1.44
2.93 18.00
21.00
P
C
0.515
0.660
88
110
0.50
1.27
1.77 1.16 -1.16 0.84 -1.38 0.084
30 HE 11.61 24 Nov '23 14 11.50
11.50
P
C
0.948
0.936
50
105
0.70
0.85
1.55 11.00
12.50
P
C
0.989
0.812
107
133
0.65
0.45
1.10 0.45 -0.45 0.55 -0.82 0.083
31 FUBO 2.56 17 Jan '25 434 2.50
2.50
P
C
0.974
0.907
7
38
0.81
0.87
1.68 2.00
3.00
P
C
0.965
0.835
10
41
0.60
0.91
1.51 0.17 -0.17 0.33 -0.52 0.082
32 GT 12.85 24 Nov '23 14 12.50
12.50
P
C
0.564
0.718
109
715
0.35
0.75
1.10 12.00
13.50
P
C
0.597
0.604
9
71
0.30
0.40
0.70 0.40 -0.40 0.60 -0.67 0.081
33 FSR 3.84 15 Dec '23 35 4.00
4.00
P
C
1.147
1.006
70
160
0.61
0.38
0.99 3.50
4.50
P
C
1.138
0.935
3
4
0.39
0.25
0.64 0.35 -0.35 0.15 -2.33 0.080
34 FUBO 2.56 16 Feb '24 98 2.50
2.50
P
C
0.877
0.917
22
32
0.37
0.50
0.87 2.00
3.50
P
C
0.865
0.850
160
89
0.20
0.21
0.41 0.46 -0.46 0.54 -0.85 0.079
35 NVAX 6.24 22 Dec '23 42 6.50
6.50
P
C
1.040
0.750
1
3
0.96
0.47
1.43 6.00
7.00
P
C
0.991
0.721
16
1
0.85
0.41
1.26 0.17 -0.17 0.33 -0.52 0.079
36 UVXY 12.38 19 Jan '24 70 13.00
13.00
P
C
1.113
1.024
30
317
2.67
1.93
4.60 11.00
14.00
P
C
1.001
1.059
92
266
1.44
1.77
3.21 1.39 -1.39 0.61 -2.28 0.078
37 CWEB 33.08 17 Nov '23 7 34.00
34.00
P
C
0.769
0.791
1
111
1.75
0.90
2.65 32.00
35.00
P
C
0.706
0.779
51
8
0.95
0.80
1.75 0.90 -0.90 1.10 -0.82 0.075
38 CWEB 33.08 17 Nov '23 7 34.00
34.00
P
C
0.769
0.791
1
111
1.75
0.90
2.65 33.00
35.00
P
C
0.707
0.779
75
8
1.45
0.80
2.25 0.40 -0.40 0.60 -0.67 0.073
39 GRPN 8.82 17 Nov '23 7 8.50
8.50
P
C
1.573
1.155
355
449
0.50
0.70
1.20 8.00
9.00
P
C
1.429
1.227
1,141
699
0.40
0.60
1.00 0.20 -0.20 0.30 -0.67 0.073
40 GT 12.85 17 Nov '23 7 12.50
12.50
P
C
0.723
0.797
397
165
0.30
0.70
1.00 12.00
13.00
P
C
0.681
0.766
4,595
14,865
0.30
0.50
0.80 0.20 -0.20 0.30 -0.67 0.073
41 CPRI 47.11 19 Jan '24 70 45.00
45.00
P
C
0.187
0.244
888
3
0.60
3.10
3.70 42.50
50.00
P
C
0.210
0.149
3
2,762
0.40
0.35
0.75 2.95 -2.95 2.05 -1.44 0.071
42 IMGN 14.76 17 Nov '23 7 15.00
15.00
P
C
0.943
0.899
50
80
0.80
0.55
1.35 14.00
16.00
P
C
0.834
0.938
70
151
0.45
0.40
0.85 0.50 -0.50 0.50 -1.00 0.070
43 UVXY 12.38 17 Nov '23 7 13.00
13.00
P
C
0.957
0.902
1,317
14,706
0.98
0.34
1.32 12.00
14.00
P
C
0.723
1.066
3,011
4,302
0.37
0.23
0.60 0.72 -0.72 0.28 -2.57 0.070
44 MPW 4.24 22 Dec '23 42 4.00
4.00
P
C
0.886
0.733
147
79
0.37
0.49
0.86 3.50
5.00
P
C
0.918
0.631
86
203
0.20
0.14
0.34 0.52 -0.52 0.48 -1.08 0.070
45 ALT 2.50 19 Jan '24 70 3.00
3.00
P
C
1.777
1.763
200
2
1.05
0.50
1.55 2.00
4.00
P
C
1.618
1.853
5
3
0.50
0.50
1.00 0.55 -0.55 0.45 -1.22 0.070
46 GT 12.85 24 Nov '23 14 12.50
12.50
P
C
0.564
0.718
109
715
0.35
0.75
1.10 12.00
13.00
P
C
0.597
0.616
9
3,730
0.30
0.65
0.95 0.15 -0.15 0.35 -0.43 0.069
47 MSOS 6.55 24 Nov '23 14 7.00
7.00
P
C
0.974
1.013
6
266
0.64
0.32
0.96 6.00
7.50
P
C
0.868
1.050
174
241
0.23
0.36
0.59 0.37 -0.37 0.63 -0.59 0.069
48 GME 12.54 29 Dec '23 49 12.50
12.50
P
C
0.771
0.809
3
2
1.20
1.36
2.56 12.00
13.00
P
C
0.714
0.798
1
2
1.18
1.40
2.58 (0.02) 0.02 0.52 0.04 0.068
49 NVAX 6.24 29 Dec '23 49 6.50
6.50
P
C
1.013
0.760
6
19
1.04
0.51
1.55 6.00
7.00
P
C
0.964
0.742
11
1
0.91
0.78
1.69 (0.14) 0.14 0.64 0.22 0.068
50 SOXS 9.53 1 Dec '23 21 9.50
9.50
P
C
0.743
0.774
159
193
0.60
0.65
1.25 9.00
10.00
P
C
0.712
0.738
59
292
0.45
0.55
1.00 0.25 -0.25 0.25 -1.00 0.067
51 JBLU 3.87 29 Dec '23 49 4.00
4.00
P
C
0.740
0.821
12
27
0.43
0.36
0.79 3.50
4.50
P
C
0.744
0.750
113
3
0.31
0.31
0.62 0.17 -0.17 0.33 -0.52 0.067
52 YINN 25.43 24 Nov '23 14 25.00
25.00
P
C
0.765
0.800
18
310
1.20
1.70
2.90 24.50
26.00
P
C
0.754
0.746
1
15
1.10
1.35
2.45 0.45 -0.45 0.55 -0.82 0.066
53 XPO 83.11 17 Nov '23 7 82.50
82.50
P
C
0.376
0.378
398
119
1.25
1.95
3.20 80.00
87.50
P
C
0.362
0.328
15
200
0.55
0.30
0.85 2.35 -2.35 2.65 -0.89 0.063
54 SO 68.10 17 Nov '23 7 69.00
69.00
P
C
0.344
0.173
68
264
1.65
0.25
1.90 67.50
70.00
P
C
0.273
0.181
169
64
0.80
0.15
0.95 0.95 -0.95 0.55 -1.73 0.062
55 TSLL 12.03 17 Nov '23 7 12.00
12.00
P
C
0.655
0.693
934
568
0.40
0.45
0.85 11.50
12.50
P
C
0.669
0.618
575
359
0.25
0.25
0.50 0.35 -0.35 0.15 -2.33 0.061
56 HE 11.61 8 Dec '23 28 11.50
11.50
P
C
0.888
0.897
118
3
1.00
1.15
2.15 11.00
12.50
P
C
0.908
0.818
105
22
0.95
0.75
1.70 0.45 -0.45 0.55 -0.82 0.060
57 AAOI 9.37 1 Dec '23 21 9.00
9.00
P
C
0.994
0.945
130
7
0.60
0.95
1.55 8.50
10.00
P
C
0.983
0.896
5
4
0.55
0.60
1.15 0.40 -0.40 0.60 -0.67 0.060
58 GT 12.85 17 Nov '23 7 12.50
12.50
P
C
0.723
0.797
397
165
0.30
0.70
1.00 12.00
13.50
P
C
0.681
0.779
4,595
175
0.30
0.35
0.65 0.35 -0.35 0.65 -0.54 0.059
59 GRPN 8.82 24 Nov '23 14 9.00
9.00
P
C
1.274
0.947
10
71
0.90
0.50
1.40 8.50
9.50
P
C
1.113
1.049
2,767
2,097
0.75
0.50
1.25 0.15 -0.15 0.35 -0.43 0.059
60 BSX 51.56 17 Nov '23 7 52.00
52.00
P
C
0.337
0.333
1,574
2,489
1.05
0.65
1.70 51.50
52.50
P
C
0.309
0.303
417
2,971
1.00
0.70
1.70 (0.00) 0.00 0.50  0 0.059
61 BYON 15.84 17 Nov '23 7 16.00
16.00
P
C
0.759
0.741
120
136
0.70
0.55
1.25 15.50
16.50
P
C
0.711
0.731
11
102
0.55
0.40
0.95 0.30 -0.30 0.20 -1.50 0.058
62 SVIX 30.25 15 Dec '23 35 30.00
30.00
P
C
0.573
0.631
63
161
1.90
2.30
4.20 29.00
32.00
P
C
0.598
0.548
151
21
1.75
1.50
3.25 0.95 -0.95 1.05 -0.90 0.058
63 AMC 8.01 29 Dec '23 49 8.00
8.00
P
C
0.970
0.990
86
123
1.05
1.11
2.16 7.50
8.50
P
C
0.939
0.963
401
27
0.88
0.96
1.84 0.32 -0.32 0.18 -1.78 0.058
64 IONQ 10.66 1 Dec '23 21 10.50
10.50
P
C
0.879
0.858
10
12
0.75
0.90
1.65 10.00
11.50
P
C
0.851
0.828
13
76
0.60
0.60
1.20 0.45 -0.45 0.55 -0.82 0.058
65 FUBO 2.56 17 May '24 189 3.00
3.00
P
C
0.865
0.929
3
15
0.87
0.45
1.32 2.50
3.50
P
C
0.883
0.853
6
20
0.61
0.40
1.01 0.31 -0.31 0.19 -1.63 0.058
66 CTLT 33.55 17 Nov '23 7 32.50
32.50
P
C
0.700
0.798
8
2
0.80
1.85
2.65 30.00
35.00
P
C
0.712
0.729
20
255
0.30
0.85
1.15 1.50 -1.50 1.00 -1.50 0.057
67 SO 68.10 17 Nov '23 7 69.00
69.00
P
C
0.344
0.173
68
264
1.65
0.25
1.90 68.00
70.00
P
C
0.279
0.181
61
64
1.10
0.15
1.25 0.65 -0.65 0.35 -1.86 0.056
68 ALLY 25.53 17 Nov '23 7 25.50
25.50
P
C
0.358
0.344
14
20
0.40
0.45
0.85 25.00
26.50
P
C
0.335
0.311
60
23
0.30
0.15
0.45 0.40 -0.40 0.60 -0.67 0.055
69 NVAX 6.24 1 Dec '23 21 6.00
6.00
P
C
0.928
0.627
46
49
0.37
0.49
0.86 5.50
7.00
P
C
0.785
0.715
9
74
0.26
0.20
0.46 0.40 -0.40 0.60 -0.67 0.055
70 VXX 19.91 19 Jan '24 70 20.00
20.00
P
C
0.664
0.685
129
46
2.28
2.29
4.57 18.00
21.00
P
C
0.595
0.700
127
105
1.18
2.15
3.33 1.24 -1.24 0.76 -1.63 0.053
71 CLFD 24.50 15 Dec '23 35 25.00
25.00
P
C
0.539
0.502
4
4
1.60
1.20
2.80 22.50
30.00
P
C
0.508
0.479
1
16
0.85
0.30
1.15 1.65 -1.65 3.35 -0.49 0.053
72 MMM 92.81 24 Nov '23 14 93.00
93.00
P
C
0.348
0.160
1
333
2.28
1.04
3.32 91.00
94.00
P
C
0.292
0.163
185
23
1.35
0.74
2.09 1.23 -1.23 0.77 -1.60 0.053
73 FSR 3.84 19 Jan '24 70 3.50
3.50
P
C
1.137
0.880
18
40
0.51
0.68
1.19 3.00
4.00
P
C
1.129
0.835
10
217
0.35
0.51
0.86 0.33 -0.33 0.17 -1.94 0.052
74 JWN 13.52 1 Dec '23 21 13.50
13.50
P
C
0.846
0.762
44
44
1.00
0.93
1.93 13.00
14.50
P
C
0.817
0.738
535
4
0.82
0.60
1.42 0.51 -0.51 0.49 -1.04 0.052
75 CTLT 33.55 17 Nov '23 7 32.50
32.50
P
C
0.700
0.798
8
2
0.80
1.85
2.65 30.00
37.50
P
C
0.712
0.734
20
20
0.30
0.30
0.60 2.05 -2.05 2.95 -0.69 0.052
76 NVCR 11.13 19 Jan '24 70 12.50
12.50
P
C
0.643
0.667
11
17
1.90
0.70
2.60 10.00
15.00
P
C
0.593
0.665
217
1
0.75
0.45
1.20 1.40 -1.40 1.10 -1.27 0.052
77 AMBA 50.20 24 Nov '23 14 50.00
50.00
P
C
0.383
0.454
22
20
1.30
1.60
2.90 49.00
52.00
P
C
0.381
0.405
20
4
1.10
0.95
2.05 0.85 -0.85 1.15 -0.74 0.051
78 STNE 10.72 17 Nov '23 7 10.50
10.50
P
C
1.031
1.169
187
1,089
0.45
0.75
1.20 10.00
11.00
P
C
1.055
1.093
395
1,100
0.35
0.55
0.90 0.30 -0.30 0.20 -1.50 0.051
79 NVAX 6.24 1 Dec '23 21 6.00
6.00
P
C
0.928
0.627
46
49
0.37
0.49
0.86 5.50
6.50
P
C
0.785
0.718
9
19
0.26
0.34
0.60 0.26 -0.26 0.24 -1.08 0.051
80 YINN 25.43 17 Nov '23 7 25.00
25.00
P
C
0.813
0.842
418
766
0.85
1.35
2.20 24.50
26.00
P
C
0.785
0.819
198
355
0.75
1.00
1.75 0.45 -0.45 0.55 -0.82 0.051
81 SVIX 30.25 17 Nov '23 7 30.00
30.00
P
C
0.523
0.577
4
231
0.60
0.95
1.55 29.00
31.00
P
C
0.579
0.469
22
29
0.65
0.55
1.20 0.35 -0.35 0.65 -0.54 0.051
82 JNJ 147.25 24 Nov '23 14 148.00
148.00
P
C
0.214
0.133
18
8
2.49
1.08
3.57 147.00
149.00
P
C
0.181
0.116
18
9
2.15
0.92
3.07 0.50 -0.50 0.50 -1.00 0.050
83 BITX 19.74 17 Nov '23 7 20.00
20.00
P
C
1.118
1.140
123
7
1.20
1.00
2.20 18.00
21.00
P
C
1.019
1.189
5
17
0.60
0.95
1.55 0.65 -0.65 1.35 -0.48 0.050
84 JNUG 26.02 17 Nov '23 7 26.00
26.00
P
C
0.668
0.637
63
75
0.90
0.90
1.80 25.50
27.00
P
C
0.659
0.597
9
30
0.75
0.55
1.30 0.50 -0.50 0.50 -1.00 0.049
85 UVXY 12.38 15 Mar '24 126 13.00
13.00
P
C
1.214
1.074
2
58
3.55
2.85
6.40 11.00
14.00
P
C
1.135
1.104
1
4
2.51
2.87
5.38 1.02 -1.02 0.98 -1.04 0.049
86 UNG 6.33 29 Dec '23 49 6.50
6.50
P
C
0.625
0.683
108
16
0.58
0.54
1.12 6.00
7.00
P
C
0.602
0.657
2
38
0.44
0.46
0.90 0.22 -0.22 0.28 -0.79 0.049
87 JNJ 147.25 24 Nov '23 14 148.00
148.00
P
C
0.214
0.133
18
8
2.49
1.08
3.57 146.00
149.00
P
C
0.182
0.116
82
9
1.65
0.92
2.57 1.00 -1.00 1.00 -1.00 0.049
88 GT 12.85 1 Dec '23 21 13.00
13.00
P
C
0.569
0.568
4
46
0.60
0.55
1.15 12.50
13.50
P
C
0.546
0.544
13
1,012
0.55
0.45
1.00 0.15 -0.15 0.35 -0.43 0.047
89 TECS 12.26 15 Dec '23 35 12.00
12.00
P
C
0.501
0.535
8
190
0.60
0.85
1.45 11.00
13.00
P
C
0.450
0.540
210
138
0.25
0.55
0.80 0.65 -0.65 0.35 -1.86 0.046
90 SOXS 9.53 8 Dec '23 28 10.00
10.00
P
C
0.767
0.793
106
109
1.05
0.60
1.65 9.00
10.50
P
C
0.720
0.793
32
1,755
0.55
0.50
1.05 0.60 -0.60 0.40 -1.50 0.046
91 MMM 92.81 17 Nov '23 7 93.00
93.00
P
C
0.383
0.185
19
149
2.04
0.84
2.88 91.00
94.00
P
C
0.336
0.186
75
156
0.98
0.50
1.48 1.40 -1.40 0.60 -2.33 0.046
92 MARA 9.61 17 Nov '23 7 10.00
10.00
P
C
1.157
1.128
1,649
19,052
0.81
0.43
1.24 9.00
10.50
P
C
1.097
1.141
7,293
5,378
0.32
0.29
0.61 0.63 -0.63 0.37 -1.70 0.046
93 HE 11.61 8 Dec '23 28 11.50
11.50
P
C
0.888
0.897
118
3
1.00
1.15
2.15 11.00
12.00
P
C
0.908
0.832
105
2
0.95
1.00
1.95 0.20 -0.20 0.30 -0.67 0.046
94 CART 25.21 1 Dec '23 21 25.00
25.00
P
C
0.535
0.516
10
32
1.00
1.25
2.25 24.50
26.00
P
C
0.515
0.491
2
11
0.95
0.90
1.85 0.40 -0.40 0.60 -0.67 0.045
95 BSX 51.56 17 Nov '23 7 51.50
51.50
P
C
0.309
0.376
417
1,690
0.75
1.00
1.75 51.00
52.50
P
C
0.337
0.303
6,084
2,971
0.85
0.70
1.55 0.20 -0.20 0.80 -0.25 0.045
96 JNUG 26.02 17 Nov '23 7 26.50
26.50
P
C
0.666
0.634
19
3
1.15
0.65
1.80 25.50
27.00
P
C
0.659
0.597
9
30
0.75
0.55
1.30 0.50 -0.50 0.50 -1.00 0.045
97 AEHR 24.50 15 Dec '23 35 22.50
22.50
P
C
0.736
0.823
48
12
1.25
3.30
4.55 20.00
30.00
P
C
0.783
0.732
7
93
0.65
0.65
1.30 3.25 -3.25 4.25 -0.76 0.044
98 SPXU 10.96 29 Dec '23 49 11.00
11.00
P
C
0.406
0.383
1
29
0.64
0.57
1.21 10.00
11.50
P
C
0.346
0.400
1
11
0.20
0.45
0.65 0.56 -0.56 0.44 -1.27 0.043
99 WHR 109.79 17 Nov '23 7 110.00
110.00
P
C
0.427
0.206
19
24
2.50
1.10
3.60 108.00
111.00
P
C
0.384
0.207
42
156
1.60
0.80
2.40 1.20 -1.20 0.80 -1.50 0.042
100 NVDS 34.29 17 Nov '23 7 35.00
35.00
P
C
0.471
0.476
39
37
1.25
0.55
1.80 34.00
36.00
P
C
0.471
0.434
4
15
0.80
0.40
1.20 0.60 -0.60 0.40 -1.50 0.042
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.