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 3, 2022. 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 GETY 6.23 11 Nov '22 8 6.50
6.50
P
C
1.819
1.533
8
10
0.65
0.20
0.85 5.50
7.00
P
C
1.388
1.340
1
1
0.35
0.25
0.60 0.25 -0.25 0.75 -0.33 0.623
2 GETY 6.23 11 Nov '22 8 6.00
6.00
P
C
2.112
1.179
11
3
0.35
0.40
0.75 5.50
7.00
P
C
1.388
1.340
1
1
0.35
0.25
0.60 0.15 -0.15 0.85 -0.18 0.563
3 GETY 6.23 11 Nov '22 8 6.00
6.00
P
C
2.112
1.179
11
3
0.35
0.40
0.75 5.50
6.50
P
C
1.388
1.533
1
10
0.35
0.50
0.85 (0.10) 0.10 0.60 0.17 0.370
4 PACB 7.92 11 Nov '22 8 7.50
7.50
P
C
2.028
2.265
3
5
0.60
1.10
1.70 7.00
8.00
P
C
1.893
2.059
8
5
0.50
1.00
1.50 0.20 -0.20 0.30 -0.67 0.341
5 HEAR 6.42 18 Nov '22 15 7.00
7.00
P
C
1.436
1.347
2,043
207
0.90
0.40
1.30 5.00
8.00
P
C
1.261
1.205
39
48
0.15
0.20
0.35 0.95 -0.95 1.05 -0.90 0.317
6 HEAR 6.42 18 Nov '22 15 6.00
6.00
P
C
1.379
1.388
1,896
78
0.35
0.75
1.10 5.00
8.00
P
C
1.261
1.205
39
48
0.15
0.20
0.35 0.75 -0.75 1.25 -0.60 0.301
7 APRN 2.16 25 Nov '22 22 2.50
2.50
P
C
1.924
1.756
7
12
0.55
0.20
0.75 2.00
3.00
P
C
1.601
1.815
1
77
0.30
0.20
0.50 0.25 -0.25 0.25 -1.00 0.264
8 UVIX 9.44 11 Nov '22 8 9.50
9.50
P
C
1.109
1.037
11
69
0.55
0.50
1.05 9.00
10.00
P
C
0.820
1.100
11
406
0.35
0.45
0.80 0.25 -0.25 0.25 -1.00 0.226
9 HEAR 6.42 18 Nov '22 15 7.00
7.00
P
C
1.436
1.347
2,043
207
0.90
0.40
1.30 6.00
8.00
P
C
1.379
1.205
1,896
48
0.55
0.20
0.75 0.55 -0.55 0.45 -1.22 0.199
10 AUPH 5.18 20 Jan '23 78 5.00
5.00
P
C
0.957
1.181
561
2
0.66
1.00
1.66 4.00
6.00
P
C
0.820
1.121
71
9
0.39
0.83
1.22 0.44 -0.44 0.56 -0.79 0.196
11 AUPH 5.18 20 Jan '23 78 5.00
5.00
P
C
0.957
1.181
561
2
0.66
1.00
1.66 4.00
7.00
P
C
0.820
1.137
71
76
0.39
0.62
1.01 0.65 -0.65 1.35 -0.48 0.180
12 MNMD 2.88 18 Nov '22 15 3.00
3.00
P
C
1.421
1.378
32
11
0.29
0.22
0.51 2.50
3.50
P
C
1.293
1.345
114
9
0.16
0.18
0.34 0.17 -0.17 0.33 -0.52 0.160
13 HEAR 6.42 18 Nov '22 15 6.00
6.00
P
C
1.379
1.388
1,896
78
0.35
0.75
1.10 5.00
7.00
P
C
1.261
1.347
39
207
0.15
0.55
0.70 0.40 -0.40 0.60 -0.67 0.159
14 DUST 26.63 11 Nov '22 8 27.00
27.00
P
C
1.001
0.934
30
12
1.60
1.05
2.65 26.00
27.50
P
C
0.995
0.794
6
4
1.40
1.25
2.65 (0.00)  0 1.00  0 0.146
15 PR 10.32 18 Nov '22 15 10.00
10.00
P
C
0.814
0.789
10
110
0.40
0.75
1.15 9.00
11.00
P
C
0.756
0.703
3
48
0.25
0.35
0.60 0.55 -0.55 0.45 -1.22 0.144
16 NU 4.93 16 Dec '22 43 5.00
5.00
P
C
0.872
0.861
12
18,426
0.60
0.45
1.05 4.50
5.50
P
C
0.797
0.793
9
100
0.35
0.35
0.70 0.35 -0.35 0.15 -2.33 0.143
17 CANO 3.49 18 Nov '22 15 3.50
3.50
P
C
1.671
1.617
352
312
0.45
0.40
0.85 3.00
4.00
P
C
1.526
1.621
14
978
0.25
0.30
0.55 0.30 -0.30 0.20 -1.50 0.141
18 PR 10.32 18 Nov '22 15 10.00
10.00
P
C
0.814
0.789
10
110
0.40
0.75
1.15 9.00
12.00
P
C
0.756
0.717
3
7
0.25
0.15
0.40 0.75 -0.75 1.25 -0.60 0.130
19 HBI 6.69 18 Nov '22 15 7.00
7.00
P
C
0.998
0.754
15
125
0.60
0.20
0.80 6.00
7.50
P
C
0.852
0.772
5,341
1
0.20
0.20
0.40 0.40 -0.40 0.60 -0.67 0.128
20 APPS 12.63 11 Nov '22 8 12.50
12.50
P
C
1.382
1.477
249
252
0.91
1.03
1.94 12.00
13.00
P
C
1.354
1.383
4
520
0.79
0.91
1.70 0.24 -0.24 0.26 -0.92 0.122
21 LABU 7.02 11 Nov '22 8 7.50
7.50
P
C
1.352
1.426
71
656
0.80
0.35
1.15 7.00
8.00
P
C
1.282
1.376
754
943
0.55
0.25
0.80 0.35 -0.35 0.15 -2.33 0.120
22 SAVA 34.21 18 Nov '22 15 34.50
34.50
P
C
1.363
1.253
9
6
3.70
3.10
6.80 34.00
35.00
P
C
1.293
1.211
4
55
3.70
3.10
6.80 (0.00)  0 0.50  0 0.113
23 BYND 14.36 11 Nov '22 8 14.50
14.50
P
C
1.823
1.728
205
136
1.56
1.30
2.86 13.50
15.00
P
C
1.768
1.674
2,115
114
1.11
1.18
2.29 0.57 -0.57 0.43 -1.33 0.110
24 APPS 12.63 11 Nov '22 8 12.50
12.50
P
C
1.382
1.477
249
252
0.91
1.03
1.94 12.00
13.50
P
C
1.354
1.395
4
77
0.79
0.75
1.54 0.40 -0.40 0.60 -0.67 0.109
25 SNDL 2.38 20 Jan '23 78 2.50
2.50
P
C
1.009
1.046
4
29
0.44
0.33
0.77 2.00
3.00
P
C
0.927
1.020
6
45
0.25
0.29
0.54 0.23 -0.23 0.27 -0.85 0.108
26 BYND 14.36 11 Nov '22 8 14.50
14.50
P
C
1.823
1.728
205
136
1.56
1.30
2.86 14.00
15.00
P
C
1.770
1.674
140
114
1.36
1.18
2.54 0.32 -0.32 0.18 -1.78 0.107
27 SILJ 9.04 18 Nov '22 15 9.00
9.00
P
C
0.590
0.658
8
18
0.35
0.45
0.80 8.50
10.00
P
C
0.554
0.587
1
15
0.25
0.15
0.40 0.40 -0.40 0.60 -0.67 0.106
28 MJ 5.34 18 Nov '22 15 5.50
5.50
P
C
0.775
0.855
11
11
0.35
0.25
0.60 5.00
6.00
P
C
0.718
0.809
21
140
0.20
0.15
0.35 0.25 -0.25 0.25 -1.00 0.103
29 UVXY 9.69 23 Dec '22 50 10.00
10.00
P
C
0.914
0.924
201
291
1.44
1.09
2.53 9.00
10.50
P
C
0.818
0.921
32
61
0.88
1.06
1.94 0.59 -0.59 0.41 -1.44 0.100
30 PRVB 8.41 16 Dec '22 43 7.50
7.50
P
C
1.599
1.684
74
83
1.10
2.00
3.10 5.00
10.00
P
C
1.742
1.449
3
1,029
0.50
1.25
1.75 1.35 -1.35 1.15 -1.17 0.092
31 SILJ 9.04 18 Nov '22 15 9.00
9.00
P
C
0.590
0.658
8
18
0.35
0.45
0.80 8.50
9.50
P
C
0.554
0.605
1
1
0.25
0.35
0.60 0.20 -0.20 0.30 -0.67 0.089
32 UVXY 9.69 11 Nov '22 8 10.00
10.00
P
C
0.905
0.789
2,632
9,788
0.67
0.30
0.97 9.00
10.50
P
C
0.676
0.929
1,670
3,487
0.14
0.25
0.39 0.58 -0.58 0.42 -1.38 0.088
33 VIXY 14.21 18 Nov '22 15 14.50
14.50
P
C
0.534
0.568
4
13
0.70
0.45
1.15 13.50
15.00
P
C
0.475
0.541
1,515
280
0.30
0.45
0.75 0.40 -0.40 0.60 -0.67 0.087
34 BHC 6.45 18 Nov '22 15 6.50
6.50
P
C
1.004
1.042
535
2
0.49
0.43
0.92 6.00
7.00
P
C
1.002
0.957
20,608
168
0.32
0.41
0.73 0.19 -0.19 0.31 -0.61 0.087
35 EVGO 7.12 20 Jan '23 78 7.00
7.00
P
C
0.917
0.623
120
11
0.95
0.80
1.75 6.00
8.00
P
C
0.829
0.624
40
19
0.70
0.55
1.25 0.50 -0.50 0.50 -1.00 0.087
36 PACB 7.92 11 Nov '22 8 7.50
7.50
P
C
2.028
2.265
3
5
0.60
1.10
1.70 7.00
8.50
P
C
1.893
2.314
8
5
0.50
0.90
1.40 0.30 -0.30 0.70 -0.43 0.086
37 TAL 5.33 25 Nov '22 22 5.00
5.00
P
C
0.904
0.945
29
1
0.26
0.55
0.81 4.50
6.00
P
C
0.850
0.915
16
12
0.17
0.27
0.44 0.37 -0.37 0.63 -0.59 0.084
38 BLNK 13.70 11 Nov '22 8 13.50
13.50
P
C
1.255
1.236
25
4
0.85
1.05
1.90 13.00
14.50
P
C
1.246
1.164
4
9
0.74
0.75
1.49 0.41 -0.41 0.59 -0.69 0.082
39 CVNA 14.35 11 Nov '22 8 14.50
14.50
P
C
2.538
2.627
125
152
2.20
2.05
4.25 14.00
15.00
P
C
2.518
2.565
699
2,976
1.95
1.95
3.90 0.35 -0.35 0.15 -2.33 0.082
40 MSOS 10.65 11 Nov '22 8 11.00
11.00
P
C
0.994
1.098
1
184
0.75
0.45
1.20 10.00
11.50
P
C
0.949
1.062
15
65
0.35
0.40
0.75 0.45 -0.45 0.55 -0.82 0.081
41 BROS 33.86 11 Nov '22 8 33.00
33.00
P
C
1.143
1.189
8
46
1.75
2.55
4.30 32.00
35.00
P
C
1.136
1.120
30
73
1.70
1.85
3.55 0.75 -0.75 1.25 -0.60 0.076
42 TLRY 3.82 2 Dec '22 29 4.00
4.00
P
C
1.155
1.130
22
103
0.58
0.37
0.95 3.00
4.50
P
C
1.064
1.145
39
25
0.14
0.32
0.46 0.49 -0.49 0.51 -0.96 0.075
43 CHPT 13.04 9 Dec '22 36 13.50
13.50
P
C
0.765
0.806
32
10
1.50
0.81
2.31 13.00
14.00
P
C
0.720
0.777
38
37
1.31
0.93
2.24 0.07 -0.07 0.43 -0.16 0.073
44 DRIP 12.20 18 Nov '22 15 13.00
13.00
P
C
0.931
0.904
21
260
1.35
0.55
1.90 11.00
14.00
P
C
0.843
0.919
9
131
0.40
0.35
0.75 1.15 -1.15 0.85 -1.35 0.073
45 AEHR 19.00 18 Nov '22 15 17.50
17.50
P
C
0.987
0.968
58
13
0.75
2.10
2.85 15.00
22.50
P
C
0.993
0.891
7
54
0.30
0.40
0.70 2.15 -2.15 2.85 -0.75 0.072
46 EQX 2.53 19 Jan '24 442 5.00
5.00
P
C
0.765
0.706
14
911
2.50
0.25
2.75 2.50
7.50
P
C
0.641
0.758
151
44
0.65
0.25
0.90 1.85 -1.85 0.65 -2.85 0.071
47 VXX 17.54 11 Nov '22 8 18.00
18.00
P
C
0.584
0.549
227
913
0.84
0.34
1.18 17.00
18.50
P
C
0.463
0.600
404
416
0.26
0.31
0.57 0.61 -0.61 0.39 -1.56 0.070
48 UVXY 9.69 25 Nov '22 22 10.00
10.00
P
C
0.790
0.773
45
2,240
0.89
0.55
1.44 9.00
10.50
P
C
0.661
0.833
86
500
0.34
0.50
0.84 0.60 -0.60 0.40 -1.50 0.069
49 MBLY 26.01 16 Dec '22 43 25.00
25.00
P
C
0.726
0.720
4
3
1.80
2.90
4.70 22.50
35.00
P
C
0.721
0.658
1
5
1.15
0.40
1.55 3.15 -3.15 6.85 -0.46 0.067
50 SGMO 4.15 20 Jan '23 78 5.00
5.00
P
C
0.823
0.759
1
3
1.05
0.20
1.25 4.00
6.00
P
C
0.769
0.746
1
25
0.55
0.20
0.75 0.50 -0.50 0.50 -1.00 0.067
51 PBR 13.05 18 Nov '22 15 13.00
13.00
P
C
0.698
0.622
19,232
1,059
0.62
0.64
1.26 12.50
14.00
P
C
0.618
0.635
353
4,874
0.48
0.35
0.83 0.43 -0.43 0.57 -0.75 0.067
52 BTU 23.84 11 Nov '22 8 24.00
24.00
P
C
0.870
0.834
573
409
1.20
1.05
2.25 23.50
24.50
P
C
0.832
0.806
72
105
1.10
0.95
2.05 0.20 -0.20 0.30 -0.67 0.067
53 TOST 19.84 20 Jan '23 78 17.50
17.50
P
C
0.780
0.839
78
17
1.55
4.00
5.55 15.00
22.50
P
C
0.805
0.748
436
37
0.90
1.85
2.75 2.80 -2.80 2.20 -1.27 0.066
54 NU 4.93 16 Dec '22 43 5.00
5.00
P
C
0.872
0.861
12
18,426
0.60
0.45
1.05 4.00
5.50
P
C
0.875
0.793
31
100
0.20
0.35
0.55 0.50 -0.50 0.50 -1.00 0.065
55 ZIM 22.65 18 Nov '22 15 23.00
23.00
P
C
0.797
0.829
6
25
1.45
1.15
2.60 22.00
23.50
P
C
0.777
0.783
51
9
1.20
1.20
2.40 0.20 -0.20 0.80 -0.25 0.065
56 AMC 5.70 11 Nov '22 8 6.00
6.00
P
C
1.468
1.377
491
3,934
0.65
0.33
0.98 5.00
6.50
P
C
1.315
1.465
983
3,810
0.16
0.23
0.39 0.59 -0.59 0.41 -1.44 0.065
57 SNDL 2.38 2 Dec '22 29 2.50
2.50
P
C
1.197
1.158
1
3
0.30
0.22
0.52 2.00
3.00
P
C
1.097
1.193
2
1
0.17
0.14
0.31 0.21 -0.21 0.29 -0.72 0.064
58 FUBO 3.39 19 May '23 197 3.00
3.00
P
C
1.240
1.196
10
31
0.85
1.24
2.09 2.50
3.50
P
C
1.226
1.146
4
109
0.67
1.15
1.82 0.27 -0.27 0.23 -1.17 0.064
59 MPW 11.10 18 Nov '22 15 11.00
11.00
P
C
0.558
0.558
339
147
0.40
0.50
0.90 10.50
12.00
P
C
0.565
0.488
27
1,284
0.30
0.20
0.50 0.40 -0.40 0.60 -0.67 0.063
60 BROS 33.86 11 Nov '22 8 33.00
33.00
P
C
1.143
1.189
8
46
1.75
2.55
4.30 32.00
34.00
P
C
1.136
1.134
30
158
1.70
2.30
4.00 0.30 -0.30 0.70 -0.43 0.062
61 MBLY 26.01 16 Dec '22 43 25.00
25.00
P
C
0.726
0.720
4
3
1.80
2.90
4.70 22.50
30.00
P
C
0.721
0.663
1
4
1.15
1.15
2.30 2.40 -2.40 2.60 -0.92 0.062
62 BLNK 13.70 11 Nov '22 8 13.50
13.50
P
C
1.255
1.236
25
4
0.85
1.05
1.90 13.00
14.00
P
C
1.246
1.184
4
9
0.74
0.88
1.62 0.28 -0.28 0.22 -1.27 0.062
63 SPXU 19.32 11 Nov '22 8 19.50
19.50
P
C
0.866
0.888
32
739
1.05
0.87
1.92 18.50
20.00
P
C
0.846
0.847
55
968
0.62
0.70
1.32 0.60 -0.60 0.40 -1.50 0.062
64 NUGT 21.96 18 Nov '22 15 21.50
21.50
P
C
0.923
0.894
5
18
1.30
1.70
3.00 21.00
22.50
P
C
0.890
0.866
7
3
1.20
1.35
2.55 0.45 -0.45 0.55 -0.82 0.062
65 LABU 7.02 25 Nov '22 22 7.50
7.50
P
C
1.184
1.270
24
68
1.05
0.60
1.65 7.00
8.00
P
C
1.184
1.209
12
28
0.85
0.55
1.40 0.25 -0.25 0.25 -1.00 0.061
66 ZIM 22.65 18 Nov '22 15 23.00
23.00
P
C
0.797
0.829
6
25
1.45
1.15
2.60 22.50
23.50
P
C
0.781
0.783
4
9
1.45
1.20
2.65 (0.05) 0.05 0.55 0.09 0.061
67 ANF 17.25 11 Nov '22 8 17.00
17.00
P
C
0.660
0.660
14
15
0.50
0.75
1.25 16.50
18.00
P
C
0.627
0.632
5
15
0.40
0.40
0.80 0.45 -0.45 0.55 -0.82 0.061
68 COIN 55.80 11 Nov '22 8 55.00
55.00
P
C
1.596
1.651
2,933
96
4.70
5.50
10.20 54.00
57.00
P
C
1.608
1.579
1,000
107
4.45
4.80
9.25 0.95 -0.95 1.05 -0.90 0.061
69 TLRY 3.82 2 Dec '22 29 4.00
4.00
P
C
1.155
1.130
22
103
0.58
0.37
0.95 3.50
4.50
P
C
1.079
1.145
2
25
0.33
0.32
0.65 0.30 -0.30 0.20 -1.50 0.061
70 CTSH 51.96 18 Nov '22 15 52.50
52.50
P
C
0.359
0.344
17
18
1.70
1.00
2.70 50.00
55.00
P
C
0.336
0.307
10
197
0.85
0.40
1.25 1.45 -1.45 1.05 -1.38 0.060
71 GSL 16.96 18 Nov '22 15 17.50
17.50
P
C
0.687
0.679
106
72
1.20
0.65
1.85 15.00
20.00
P
C
0.652
0.654
4
24
0.25
0.15
0.40 1.45 -1.45 1.05 -1.38 0.060
72 PBR 13.05 11 Nov '22 8 13.00
13.00
P
C
0.682
0.669
398
388
0.47
0.51
0.98 12.50
13.50
P
C
0.630
0.663
390
521
0.28
0.34
0.62 0.36 -0.36 0.14 -2.57 0.059
73 AMC 5.70 18 Nov '22 15 6.00
6.00
P
C
1.420
1.333
423
3,207
0.81
0.47
1.28 5.00
6.50
P
C
1.318
1.377
534
545
0.29
0.36
0.65 0.63 -0.63 0.37 -1.70 0.059
74 BE 17.23 18 Nov '22 15 17.00
17.00
P
C
0.993
1.000
52
38
1.20
1.45
2.65 16.00
19.00
P
C
0.989
0.947
107
30
0.85
0.70
1.55 1.10 -1.10 0.90 -1.22 0.058
75 TELL 3.02 16 Dec '22 43 3.00
3.00
P
C
0.878
1.097
28
192
0.30
0.40
0.70 2.50
3.50
P
C
1.030
0.888
183
760
0.20
0.25
0.45 0.25 -0.25 0.25 -1.00 0.058
76 NUGT 21.96 18 Nov '22 15 21.50
21.50
P
C
0.923
0.894
5
18
1.30
1.70
3.00 21.00
22.00
P
C
0.890
0.870
7
42
1.20
1.60
2.80 0.20 -0.20 0.30 -0.67 0.058
77 VXX 17.54 18 Nov '22 15 18.00
18.00
P
C
0.557
0.535
826
742
0.98
0.55
1.53 17.00
18.50
P
C
0.454
0.580
273
59
0.47
0.49
0.96 0.57 -0.57 0.43 -1.33 0.057
78 TSLL 15.29 18 Nov '22 15 15.00
15.00
P
C
0.891
0.919
4
39
0.90
1.15
2.05 14.00
17.00
P
C
0.885
0.867
36
100
0.55
0.50
1.05 1.00 -1.00 1.00 -1.00 0.057
79 NLY 17.61 18 Nov '22 15 17.50
17.50
P
C
0.447
0.481
57
121
0.56
0.69
1.25 17.00
18.50
P
C
0.434
0.438
1,048
28
0.42
0.32
0.74 0.51 -0.51 0.49 -1.04 0.056
80 DRIP 12.20 18 Nov '22 15 12.00
12.00
P
C
0.938
0.866
40
79
0.75
0.90
1.65 11.00
13.00
P
C
0.843
0.904
9
260
0.40
0.60
1.00 0.65 -0.65 0.35 -1.86 0.056
81 FUBO 3.39 9 Dec '22 36 3.00
3.00
P
C
1.236
1.274
3
50
0.29
0.67
0.96 2.50
3.50
P
C
1.282
1.171
2
142
0.16
0.52
0.68 0.28 -0.28 0.22 -1.27 0.056
82 SQ 53.91 18 Nov '22 15 53.00
53.00
P
C
1.106
1.120
429
144
4.05
5.10
9.15 52.50
55.00
P
C
1.083
1.086
579
874
4.05
4.35
8.40 0.75 -0.75 1.25 -0.60 0.056
83 LNC 34.83 20 Jan '23 78 32.50
32.50
P
C
0.508
0.538
23
20
1.95
4.30
6.25 30.00
37.50
P
C
0.531
0.460
991
142
1.35
2.00
3.35 2.90 -2.90 2.10 -1.38 0.056
84 OKTA 50.15 11 Nov '22 8 51.00
51.00
P
C
0.838
0.909
82
877
2.80
2.10
4.90 50.00
52.00
P
C
0.841
0.851
76
2,310
2.50
1.88
4.38 0.52 -0.52 0.48 -1.08 0.056
85 FUBO 3.39 19 May '23 197 3.00
3.00
P
C
1.240
1.196
10
31
0.85
1.24
2.09 2.50
4.00
P
C
1.226
1.154
4
3
0.67
0.96
1.63 0.46 -0.46 0.54 -0.85 0.056
86 SBLK 17.75 18 Nov '22 15 17.50
17.50
P
C
0.660
0.652
1
14
0.65
0.95
1.60 17.00
18.50
P
C
0.661
0.597
16
13
0.75
0.60
1.35 0.25 -0.25 0.75 -0.33 0.055
87 SQ 53.91 18 Nov '22 15 53.00
53.00
P
C
1.106
1.120
429
144
4.05
5.10
9.15 52.50
54.00
P
C
1.083
1.089
579
122
4.05
4.85
8.90 0.25 -0.25 0.75 -0.33 0.053
88 CCL 8.83 11 Nov '22 8 8.50
8.50
P
C
0.882
0.912
618
832
0.30
0.64
0.94 8.00
9.50
P
C
0.903
0.839
1,468
1,221
0.16
0.20
0.36 0.58 -0.58 0.42 -1.38 0.053
89 DBX 20.43 18 Nov '22 15 20.00
20.00
P
C
0.603
0.609
10,398
2
0.77
1.17
1.94 19.50
21.00
P
C
0.581
0.578
17
1
0.62
0.75
1.37 0.57 -0.57 0.43 -1.33 0.053
90 NLY 17.61 18 Nov '22 15 17.50
17.50
P
C
0.447
0.481
57
121
0.56
0.69
1.25 17.00
18.00
P
C
0.434
0.442
1,048
156
0.42
0.50
0.92 0.33 -0.33 0.17 -1.94 0.052
91 NOVA 19.45 16 Dec '22 43 17.50
17.50
P
C
0.817
0.897
37
10
1.15
3.10
4.25 15.00
22.50
P
C
0.854
0.808
3
42
0.60
1.20
1.80 2.45 -2.45 2.55 -0.96 0.052
92 NU 4.93 18 Nov '22 15 5.00
5.00
P
C
1.033
1.020
9,328
463
0.40
0.35
0.75 4.50
5.50
P
C
0.990
1.012
433
46,209
0.25
0.25
0.50 0.25 -0.25 0.25 -1.00 0.052
93 FTCH 7.93 18 Nov '22 15 8.00
8.00
P
C
1.441
1.487
37
31
0.94
0.91
1.85 7.00
9.00
P
C
1.425
1.452
408
267
0.50
0.55
1.05 0.80 -0.80 0.20 -4.00 0.051
94 LAMR 89.70 18 Nov '22 15 85.00
85.00
P
C
0.452
0.464
9
1
1.30
6.00
7.30 80.00
95.00
P
C
0.487
0.377
13
4
0.65
1.00
1.65 5.65 -5.65 4.35 -1.30 0.051
95 BLNK 13.70 18 Nov '22 15 13.50
13.50
P
C
1.192
1.100
2
4
1.09
1.20
2.29 13.00
14.00
P
C
1.146
1.095
10
15
0.96
1.18
2.14 0.15 -0.15 0.35 -0.43 0.051
96 LABU 7.02 18 Nov '22 15 7.00
7.00
P
C
1.300
1.309
94
175
0.70
0.70
1.40 6.50
7.50
P
C
1.294
1.265
141
418
0.50
0.55
1.05 0.35 -0.35 0.15 -2.33 0.051
97 SM 44.81 18 Nov '22 15 45.00
45.00
P
C
0.787
0.839
532
56
2.80
2.75
5.55 40.00
50.00
P
C
0.797
0.778
26
17
1.05
1.15
2.20 3.35 -3.35 1.65 -2.03 0.051
98 SBLK 17.75 18 Nov '22 15 17.50
17.50
P
C
0.660
0.652
1
14
0.65
0.95
1.60 17.00
18.00
P
C
0.661
0.601
16
12
0.75
0.90
1.65 (0.05) 0.05 0.55 0.09 0.050
99 EBIX 17.70 16 Dec '22 43 17.50
17.50
P
C
1.055
1.109
10
2
2.30
2.40
4.70 15.00
20.00
P
C
1.063
1.050
10
2
1.35
1.75
3.10 1.60 -1.60 0.90 -1.78 0.050
100 CVNA 14.35 2 Dec '22 29 14.50
14.50
P
C
1.728
1.727
9
8
2.75
2.60
5.35 14.00
15.00
P
C
1.709
1.696
21
8
2.60
2.60
5.20 0.15 -0.15 0.35 -0.43 0.050
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.