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 May 3, 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 CONY 24.91 17 May '24 14 24.00
24.00
P
C
1.168
0.598
17
54
1.70
0.75
2.45 23.00
25.00
P
C
1.064
0.176
18
101
1.25
0.50
1.75 0.70 -0.70 0.30 -2.33 0.527
2 ALCC 14.81 17 May '24 14 15.00
15.00
P
C
2.875
2.687
312
2,779
3.20
2.80
6.00 10.00
17.50
P
C
2.145
2.928
9,431
782
0.50
2.50
3.00 3.00 -3.00 2.00 -1.50 0.489
3 NEP 30.91 17 May '24 14 30.00
30.00
P
C
0.494
0.636
25
191
0.70
0.85
1.55 29.00
31.00
P
C
0.458
0.193
93
307
0.45
0.45
0.90 0.65 -0.65 0.35 -1.86 0.479
4 NEP 30.91 17 May '24 14 30.00
30.00
P
C
0.494
0.636
25
191
0.70
0.85
1.55 29.00
32.00
P
C
0.458
0.241
93
159
0.45
0.25
0.70 0.85 -0.85 1.15 -0.74 0.431
5 UVIX 8.57 10 May '24 7 9.00
9.00
P
C
2.026
0.707
308
2,261
1.19
0.14
1.33 8.00
9.50
P
C
1.460
0.875
216
824
0.43
0.13
0.56 0.77 -0.77 0.23 -3.35 0.399
6 BYND 8.23 10 May '24 7 8.50
8.50
P
C
2.788
2.600
2
356
1.23
0.92
2.15 7.50
9.00
P
C
2.587
2.460
304
1,080
0.88
0.85
1.73 0.42 -0.42 0.58 -0.72 0.341
7 UVIX 8.57 17 May '24 14 9.00
9.00
P
C
1.762
0.746
140
887
1.25
0.31
1.56 8.00
9.50
P
C
1.374
0.892
70
41
0.83
0.28
1.11 0.45 -0.45 0.55 -0.82 0.242
8 SOUN 4.50 10 May '24 7 4.50
4.50
P
C
1.491
1.511
592
3,101
0.35
0.35
0.70 4.00
5.00
P
C
1.339
1.425
1,529
2,843
0.15
0.20
0.35 0.35 -0.35 0.15 -2.33 0.238
9 JMIA 5.06 10 May '24 7 5.50
5.50
P
C
1.718
1.790
7
475
0.70
0.30
1.00 4.50
6.00
P
C
1.604
1.669
126
248
0.25
0.20
0.45 0.55 -0.55 0.45 -1.22 0.235
10 ALCC 14.81 17 May '24 14 15.00
15.00
P
C
2.875
2.687
312
2,779
3.20
2.80
6.00 12.50
17.50
P
C
2.409
2.928
269
782
1.60
2.50
4.10 1.90 -1.90 0.60 -3.17 0.226
11 JMIA 5.06 10 May '24 7 5.50
5.50
P
C
1.718
1.790
7
475
0.70
0.30
1.00 5.00
6.00
P
C
1.621
1.669
99
248
0.50
0.20
0.70 0.30 -0.30 0.20 -1.50 0.219
12 RVLV 19.67 17 May '24 14 20.00
20.00
P
C
0.908
0.959
87
48
1.50
1.20
2.70 17.50
22.50
P
C
0.860
0.794
1
152
0.50
0.45
0.95 1.75 -1.75 0.75 -2.33 0.212
13 RDFN 6.20 17 May '24 14 6.00
6.00
P
C
1.187
1.357
91
266
0.45
0.65
1.10 5.50
7.00
P
C
1.184
1.149
17
44
0.30
0.30
0.60 0.50 -0.50 0.50 -1.00 0.211
14 BYND 8.23 17 May '24 14 8.50
8.50
P
C
2.396
1.877
5
66
1.43
0.99
2.42 7.50
9.00
P
C
2.171
1.903
16
2,661
1.07
0.96
2.03 0.39 -0.39 0.61 -0.64 0.199
15 BYND 8.23 17 May '24 14 8.50
8.50
P
C
2.396
1.877
5
66
1.43
0.99
2.42 8.00
9.00
P
C
2.197
1.903
1,711
2,661
1.39
0.96
2.35 0.07 -0.07 0.43 -0.16 0.173
16 SOUN 4.50 14 Jun '24 42 5.00
5.00
P
C
1.177
0.998
30
4
0.95
0.40
1.35 4.00
5.50
P
C
1.038
0.969
3
18
0.40
0.35
0.75 0.60 -0.60 0.40 -1.50 0.169
17 CGC 10.23 10 May '24 7 10.50
10.50
P
C
1.856
1.342
836
708
1.05
0.62
1.67 9.50
11.00
P
C
1.653
1.379
279
2,959
0.61
0.57
1.18 0.49 -0.49 0.51 -0.96 0.166
18 NIO 5.57 7 Jun '24 35 6.00
6.00
P
C
0.802
0.827
42
409
0.79
0.38
1.17 5.00
6.50
P
C
0.637
0.830
269
140
0.30
0.27
0.57 0.60 -0.60 0.40 -1.50 0.162
19 HUT 8.27 31 May '24 28 8.50
8.50
P
C
1.157
1.094
2
17
1.11
0.85
1.96 8.00
9.00
P
C
1.101
0.999
1
10
0.89
0.75
1.64 0.32 -0.32 0.18 -1.78 0.152
20 BYND 8.23 10 May '24 7 8.00
8.00
P
C
2.798
2.400
358
1,113
1.08
1.13
2.21 7.50
9.00
P
C
2.587
2.460
304
1,080
0.88
0.85
1.73 0.48 -0.48 0.52 -0.92 0.151
21 SOUN 4.50 14 Jun '24 42 5.00
5.00
P
C
1.177
0.998
30
4
0.95
0.40
1.35 3.50
5.50
P
C
1.056
0.969
5
18
0.25
0.35
0.60 0.75 -0.75 0.75 -1.00 0.150
22 GME 16.52 10 May '24 7 17.00
17.00
P
C
3.104
3.031
317
2,991
2.95
2.50
5.45 16.00
17.50
P
C
2.914
3.073
980
561
2.48
2.58
5.06 0.39 -0.39 0.61 -0.64 0.147
23 NIO 5.57 7 Jun '24 35 5.50
5.50
P
C
0.785
0.826
240
795
0.44
0.58
1.02 5.00
6.00
P
C
0.637
0.827
269
409
0.30
0.42
0.72 0.30 -0.30 0.20 -1.50 0.147
24 TLRY 2.10 16 Jan '26 623 2.50
2.50
P
C
1.125
0.868
28
98
1.15
0.79
1.94 1.50
3.00
P
C
1.041
0.808
76
28
0.50
0.76
1.26 0.68 -0.68 0.32 -2.13 0.144
25 RUN 11.90 24 May '24 21 11.50
11.50
P
C
1.330
1.273
7
22
1.10
1.58
2.68 11.00
12.50
P
C
1.221
1.238
1,416
26
0.95
1.18
2.13 0.55 -0.55 0.45 -1.22 0.144
26 MPW 4.87 17 May '24 14 4.50
4.50
P
C
1.105
1.148
2,509
483
0.24
0.62
0.86 4.00
5.50
P
C
1.216
0.893
1,241
2,695
0.13
0.14
0.27 0.59 -0.59 0.41 -1.44 0.144
27 NIO 5.57 7 Jun '24 35 5.50
5.50
P
C
0.785
0.826
240
795
0.44
0.58
1.02 5.00
6.50
P
C
0.637
0.830
269
140
0.30
0.27
0.57 0.45 -0.45 0.55 -0.82 0.144
28 RUN 11.90 24 May '24 21 11.50
11.50
P
C
1.330
1.273
7
22
1.10
1.58
2.68 11.00
12.00
P
C
1.221
1.250
1,416
19
0.95
1.40
2.35 0.33 -0.33 0.17 -1.94 0.132
29 MPW 4.87 21 Jun '24 49 4.50
4.50
P
C
0.864
0.842
1,207
22
0.38
0.64
1.02 4.00
5.50
P
C
0.893
0.680
142
754
0.26
0.29
0.55 0.47 -0.47 0.53 -0.89 0.132
30 MSOX 5.27 17 May '24 14 6.00
6.00
P
C
1.600
1.687
13
160
1.05
0.35
1.40 5.00
7.00
P
C
1.439
1.717
182
370
0.50
0.25
0.75 0.65 -0.65 0.35 -1.86 0.131
31 RDFN 6.20 17 May '24 14 6.00
6.00
P
C
1.187
1.357
91
266
0.45
0.65
1.10 5.50
6.50
P
C
1.184
1.229
17
140
0.30
0.50
0.80 0.30 -0.30 0.20 -1.50 0.131
32 BYND 8.23 10 May '24 7 8.50
8.50
P
C
2.788
2.600
2
356
1.23
0.92
2.15 8.00
9.00
P
C
2.798
2.460
358
1,080
1.19
0.85
2.04 0.11 -0.11 0.39 -0.28 0.130
33 ABR 12.89 24 May '24 21 12.50
12.50
P
C
0.601
0.350
93
50
0.40
0.50
0.90 12.00
13.00
P
C
0.548
0.275
21
48
0.35
0.40
0.75 0.15 -0.15 0.35 -0.43 0.128
34 MPW 4.87 24 May '24 21 4.50
4.50
P
C
0.938
1.150
107
70
0.24
0.68
0.92 4.00
5.50
P
C
1.059
0.901
106
863
0.15
0.21
0.36 0.56 -0.56 0.44 -1.27 0.128
35 SQQQ 11.08 7 Jun '24 35 11.50
11.50
P
C
0.461
0.663
45
1,167
0.78
0.54
1.32 10.50
12.00
P
C
0.441
0.559
33
1,021
0.40
0.63
1.03 0.29 -0.29 0.71 -0.41 0.124
36 LAC 4.48 16 Jan '26 623 5.00
5.00
P
C
0.940
0.678
7
66
1.65
1.50
3.15 2.50
7.50
P
C
0.801
0.695
4
26
0.50
1.15
1.65 1.50 -1.50 1.00 -1.50 0.121
37 LCID 2.79 16 Aug '24 105 2.50
2.50
P
C
1.167
0.911
9
7
0.50
0.53
1.03 2.00
3.00
P
C
1.218
0.740
83
80
0.32
0.45
0.77 0.26 -0.26 0.24 -1.08 0.120
38 BILI 14.83 10 May '24 7 14.50
14.50
P
C
0.843
0.968
175
22
0.51
0.86
1.37 14.00
15.00
P
C
0.821
0.876
405
230
0.33
0.69
1.02 0.35 -0.35 0.15 -2.33 0.114
39 ABR 12.89 17 May '24 14 13.00
13.00
P
C
0.687
0.338
576
398
0.65
0.25
0.90 12.50
13.50
P
C
0.580
0.331
985
624
0.45
0.15
0.60 0.30 -0.30 0.20 -1.50 0.114
40 ENVX 10.09 17 May '24 14 10.50
10.50
P
C
0.950
0.949
132
94
0.96
0.56
1.52 10.00
11.00
P
C
0.835
0.951
403
1,297
0.70
0.48
1.18 0.34 -0.34 0.16 -2.13 0.113
41 MSOS 9.67 17 May '24 14 10.00
10.00
P
C
0.783
0.742
354
7,572
0.73
0.36
1.09 9.00
10.50
P
C
0.687
0.726
966
1,963
0.25
0.33
0.58 0.51 -0.51 0.49 -1.04 0.112
42 SOUN 4.50 14 Jun '24 42 4.50
4.50
P
C
1.126
0.988
2
10
0.60
0.55
1.15 4.00
5.50
P
C
1.038
0.969
3
18
0.40
0.35
0.75 0.40 -0.40 0.60 -0.67 0.107
43 ABR 12.89 24 May '24 21 12.50
12.50
P
C
0.601
0.350
93
50
0.40
0.50
0.90 12.00
13.50
P
C
0.548
0.300
21
25
0.35
0.20
0.55 0.35 -0.35 0.65 -0.54 0.104
44 SOUN 4.50 24 May '24 21 4.50
4.50
P
C
1.283
1.106
1
268
0.50
0.45
0.95 4.00
5.00
P
C
1.157
1.129
36
141
0.30
0.35
0.65 0.30 -0.30 0.20 -1.50 0.103
45 TGTX 16.19 10 May '24 7 16.00
16.00
P
C
0.607
0.732
100
153
0.10
0.55
0.65 15.50
16.50
P
C
0.638
0.599
61
572
0.30
0.45
0.75 (0.10) 0.10 0.60 0.17 0.102
46 SOUN 4.50 31 May '24 28 4.00
4.00
P
C
1.154
1.093
378
90
0.30
0.70
1.00 3.50
4.50
P
C
1.139
1.008
21
218
0.20
0.55
0.75 0.25 -0.25 0.25 -1.00 0.101
47 TLRY 2.10 16 Jan '26 623 2.50
2.50
P
C
1.125
0.868
28
98
1.15
0.79
1.94 2.00
3.00
P
C
1.086
0.808
25
28
0.85
0.76
1.61 0.33 -0.33 0.17 -1.94 0.099
48 BMBL 10.14 10 May '24 7 10.00
10.00
P
C
1.473
1.400
368
126
0.70
0.80
1.50 9.50
11.00
P
C
1.389
1.387
83
68
0.50
0.50
1.00 0.50 -0.50 0.50 -1.00 0.098
49 TGTX 16.19 10 May '24 7 16.00
16.00
P
C
0.607
0.732
100
153
0.10
0.55
0.65 15.50
17.00
P
C
0.638
0.604
61
215
0.30
0.25
0.55 0.10 -0.10 0.90 -0.11 0.097
50 SOUN 4.50 7 Jun '24 35 4.50
4.50
P
C
1.123
1.037
42
26
0.60
0.55
1.15 4.00
5.50
P
C
1.043
1.022
8
6
0.40
0.30
0.70 0.45 -0.45 0.55 -0.82 0.095
51 CDLX 14.88 17 May '24 14 15.00
15.00
P
C
1.345
1.452
64
320
1.55
1.40
2.95 14.00
16.00
P
C
1.333
1.372
14
53
1.15
1.20
2.35 0.60 -0.60 0.40 -1.50 0.091
52 AAOI 11.07 10 May '24 7 11.00
11.00
P
C
1.867
1.949
21
42
1.05
1.10
2.15 10.50
11.50
P
C
1.872
1.853
12
28
0.90
1.00
1.90 0.25 -0.25 0.25 -1.00 0.090
53 SGML 15.98 17 May '24 14 16.00
16.00
P
C
0.713
0.548
54
4
0.65
0.65
1.30 15.00
17.00
P
C
0.588
0.584
15
109
0.40
0.40
0.80 0.50 -0.50 0.50 -1.00 0.090
54 WULF 2.19 17 Jan '25 259 2.00
2.00
P
C
1.225
1.245
6
48
0.65
0.90
1.55 1.50
2.50
P
C
1.216
1.166
10
90
0.45
0.80
1.25 0.30 -0.30 0.20 -1.50 0.089
55 SOUN 4.50 14 Jun '24 42 4.50
4.50
P
C
1.126
0.988
2
10
0.60
0.55
1.15 3.50
5.50
P
C
1.056
0.969
5
18
0.25
0.35
0.60 0.55 -0.55 0.45 -1.22 0.089
56 NIO 5.57 24 May '24 21 6.00
6.00
P
C
0.860
0.800
14
324
0.65
0.25
0.90 5.50
6.50
P
C
0.765
0.806
55
928
0.38
0.15
0.53 0.37 -0.37 0.13 -2.85 0.089
57 RIVN 10.07 10 May '24 7 10.50
10.50
P
C
1.585
1.522
386
6,020
1.06
0.66
1.72 9.50
11.00
P
C
1.508
1.512
2,507
4,918
0.60
0.50
1.10 0.62 -0.62 0.38 -1.63 0.087
58 RIVN 10.07 10 May '24 7 10.50
10.50
P
C
1.585
1.522
386
6,020
1.06
0.66
1.72 10.00
11.00
P
C
1.508
1.512
1,655
4,918
0.81
0.50
1.31 0.41 -0.41 0.09 -4.56 0.087
59 SOXS 35.12 10 May '24 7 35.00
35.00
P
C
0.800
0.847
186
224
1.33
1.61
2.94 34.50
35.50
P
C
0.796
0.765
41
429
1.46
1.59
3.05 (0.11) 0.11 0.61 0.18 0.086
60 BILI 14.83 10 May '24 7 14.50
14.50
P
C
0.843
0.968
175
22
0.51
0.86
1.37 14.00
15.50
P
C
0.821
0.906
405
215
0.33
0.49
0.82 0.55 -0.55 0.45 -1.22 0.085
61 LYFT 17.20 31 May '24 28 17.00
17.00
P
C
1.015
0.972
7
128
1.63
1.88
3.51 16.50
17.50
P
C
0.937
0.965
2
2
1.44
1.85
3.29 0.22 -0.22 0.28 -0.79 0.085
62 RDFN 6.20 17 May '24 14 6.50
6.50
P
C
1.188
1.229
157
140
0.70
0.40
1.10 5.50
7.00
P
C
1.184
1.149
17
44
0.30
0.30
0.60 0.50 -0.50 0.50 -1.00 0.084
63 RKLB 4.00 16 Jan '26 623 4.00
4.00
P
C
0.887
0.692
51
591
1.30
1.55
2.85 3.50
4.50
P
C
0.873
0.625
1,000
3
1.10
1.55
2.65 0.20 -0.20 0.30 -0.67 0.081
64 RDFN 6.20 17 May '24 14 6.50
6.50
P
C
1.188
1.229
157
140
0.70
0.40
1.10 6.00
7.00
P
C
1.187
1.149
91
44
0.50
0.30
0.80 0.30 -0.30 0.20 -1.50 0.080
65 SOUN 4.50 14 Jun '24 42 5.00
5.00
P
C
1.177
0.998
30
4
0.95
0.40
1.35 4.50
5.50
P
C
1.126
0.969
2
18
0.75
0.35
1.10 0.25 -0.25 0.25 -1.00 0.080
66 SOUN 4.50 19 Jul '24 77 5.00
5.00
P
C
1.149
1.014
1
188
1.15
0.60
1.75 3.50
5.50
P
C
1.078
1.006
7
11
0.45
0.60
1.05 0.70 -0.70 0.80 -0.87 0.078
67 SOUN 4.50 14 Jun '24 42 4.50
4.50
P
C
1.126
0.988
2
10
0.60
0.55
1.15 4.00
5.00
P
C
1.038
0.998
3
4
0.40
0.50
0.90 0.25 -0.25 0.25 -1.00 0.078
68 MTCH 31.93 10 May '24 7 31.50
31.50
P
C
0.889
0.928
91
147
1.27
1.74
3.01 31.00
32.50
P
C
0.851
0.887
363
11
1.09
1.34
2.43 0.58 -0.58 0.42 -1.38 0.078
69 PARA 12.88 10 May '24 7 13.00
13.00
P
C
1.023
1.030
12,308
1,179
0.78
0.67
1.45 12.50
13.50
P
C
0.964
1.012
1,098
2,901
0.52
0.49
1.01 0.44 -0.44 0.06 -7.33 0.078
70 HIMS 11.26 10 May '24 7 11.00
11.00
P
C
2.145
2.169
1,185
4,128
1.15
1.40
2.55 10.50
11.50
P
C
2.091
2.146
103
130
0.95
1.25
2.20 0.35 -0.35 0.15 -2.33 0.077
71 CGC 10.23 10 May '24 7 10.50
10.50
P
C
1.856
1.342
836
708
1.05
0.62
1.67 10.00
11.00
P
C
1.741
1.379
520
2,959
0.91
0.57
1.48 0.19 -0.19 0.31 -0.61 0.077
72 MPW 4.87 18 Oct '24 168 5.00
5.00
P
C
0.771
0.681
112
329
1.02
0.76
1.78 4.50
5.50
P
C
0.750
0.625
12
66
0.83
0.68
1.51 0.27 -0.27 0.23 -1.17 0.077
73 TAL 13.19 10 May '24 7 13.50
13.50
P
C
0.646
0.554
15
24
0.50
0.25
0.75 12.50
14.00
P
C
0.587
0.537
170
25
0.20
0.20
0.40 0.35 -0.35 0.65 -0.54 0.077
74 GOLD 16.46 7 Jun '24 35 16.50
16.50
P
C
0.312
0.357
11
10
0.60
0.57
1.17 16.00
17.00
P
C
0.302
0.290
16
140
0.42
0.50
0.92 0.25 -0.25 0.25 -1.00 0.076
75 RKLB 4.00 16 Jan '26 623 4.00
4.00
P
C
0.887
0.692
51
591
1.30
1.55
2.85 3.00
4.50
P
C
0.877
0.625
650
3
0.85
1.55
2.40 0.45 -0.45 0.55 -0.82 0.076
76 RKLB 4.00 16 Jan '26 623 3.50
3.50
P
C
0.873
0.706
1,000
93
1.00
1.70
2.70 3.00
4.50
P
C
0.877
0.625
650
3
0.85
1.55
2.40 0.30 -0.30 0.70 -0.43 0.075
77 MARA 17.52 24 May '24 21 18.00
18.00
P
C
1.123
1.121
34
165
2.07
1.64
3.71 17.50
18.50
P
C
1.051
1.117
41
117
1.83
1.65
3.48 0.23 -0.23 0.27 -0.85 0.075
78 TRIP 25.79 10 May '24 7 26.00
26.00
P
C
0.890
0.911
8
2
1.30
1.10
2.40 25.00
27.00
P
C
0.859
0.867
351
242
0.90
0.80
1.70 0.70 -0.70 0.30 -2.33 0.075
79 HOOD 17.95 31 May '24 28 18.00
18.00
P
C
0.796
0.869
87
42
1.54
1.55
3.09 17.50
18.50
P
C
0.776
0.815
69
104
1.35
1.47
2.82 0.27 -0.27 0.23 -1.17 0.074
80 VIPS 16.45 17 May '24 14 16.00
16.00
P
C
0.514
0.554
19
22
0.40
0.85
1.25 15.00
18.00
P
C
0.509
0.485
10
18
0.20
0.20
0.40 0.85 -0.85 1.15 -0.74 0.073
81 PLUG 2.74 17 Jan '25 259 2.50
2.50
P
C
1.091
0.993
12,006
42
0.72
0.95
1.67 2.00
3.50
P
C
1.090
0.922
162
17
0.49
0.68
1.17 0.50 -0.50 0.50 -1.00 0.072
82 GDXJ 40.75 10 May '24 7 41.00
41.00
P
C
0.296
0.349
197
246
0.62
0.56
1.18 40.50
41.50
P
C
0.257
0.316
113
259
0.56
0.42
0.98 0.20 -0.20 0.30 -0.67 0.072
83 PARA 12.88 10 May '24 7 13.00
13.00
P
C
1.023
1.030
12,308
1,179
0.78
0.67
1.45 12.00
13.50
P
C
0.970
1.012
4,208
2,901
0.33
0.49
0.82 0.63 -0.63 0.37 -1.70 0.071
84 HIMS 11.26 17 May '24 14 11.00
11.00
P
C
1.587
1.615
340
35
1.20
1.45
2.65 10.50
11.50
P
C
1.540
1.591
66
54
1.05
1.35
2.40 0.25 -0.25 0.25 -1.00 0.071
85 BMBL 10.14 17 May '24 14 10.00
10.00
P
C
1.081
1.054
56
4
0.70
0.85
1.55 9.50
11.00
P
C
1.017
1.047
6
13
0.55
0.55
1.10 0.45 -0.45 0.55 -0.82 0.071
86 BMBL 10.14 17 May '24 14 10.00
10.00
P
C
1.081
1.054
56
4
0.70
0.85
1.55 9.50
10.50
P
C
1.017
1.047
6
1
0.55
0.70
1.25 0.30 -0.30 0.20 -1.50 0.071
87 MPW 4.87 24 May '24 21 4.50
4.50
P
C
0.938
1.150
107
70
0.24
0.68
0.92 4.00
5.00
P
C
1.059
0.959
106
170
0.15
0.40
0.55 0.37 -0.37 0.13 -2.85 0.071
88 ET 15.89 24 May '24 21 15.50
15.50
P
C
0.331
0.163
3
44
0.20
0.42
0.62 15.00
16.00
P
C
0.307
0.117
38
298
0.22
0.26
0.48 0.14 -0.14 0.36 -0.39 0.071
89 CSIQ 16.79 10 May '24 7 16.50
16.50
P
C
0.801
0.867
83
9
0.55
0.85
1.40 16.00
17.50
P
C
0.804
0.795
46
103
0.45
0.50
0.95 0.45 -0.45 0.55 -0.82 0.069
90 IREN 4.73 31 May '24 28 5.00
5.00
P
C
1.267
1.264
15
35
0.75
0.50
1.25 4.50
5.50
P
C
1.180
1.283
5
11
0.60
0.45
1.05 0.20 -0.20 0.30 -0.67 0.068
91 HIMS 11.26 17 May '24 14 11.00
11.00
P
C
1.587
1.615
340
35
1.20
1.45
2.65 10.50
12.00
P
C
1.540
1.594
66
425
1.05
1.15
2.20 0.45 -0.45 0.55 -0.82 0.068
92 IREN 4.73 17 May '24 14 5.00
5.00
P
C
1.329
1.356
36
99
0.60
0.35
0.95 4.00
5.50
P
C
1.230
1.387
332
46
0.20
0.30
0.50 0.45 -0.45 0.55 -0.82 0.068
93 MTCH 31.93 10 May '24 7 31.50
31.50
P
C
0.889
0.928
91
147
1.27
1.74
3.01 31.00
32.00
P
C
0.851
0.898
363
316
1.09
1.60
2.69 0.32 -0.32 0.18 -1.78 0.068
94 RIVN 10.07 14 Jun '24 42 10.00
10.00
P
C
0.938
0.963
11
7
1.16
1.20
2.36 9.50
10.50
P
C
0.931
0.902
1
85
0.98
1.15
2.13 0.23 -0.23 0.27 -0.85 0.068
95 MNMD 10.00 19 Jul '24 77 9.00
9.00
P
C
0.979
1.073
1
3
1.20
2.20
3.40 8.00
11.00
P
C
0.974
1.010
1
222
0.80
1.50
2.30 1.10 -1.10 0.90 -1.22 0.068
96 NIO 5.57 24 May '24 21 6.00
6.00
P
C
0.860
0.800
14
324
0.65
0.25
0.90 5.00
6.50
P
C
0.787
0.806
803
928
0.18
0.15
0.33 0.57 -0.57 0.43 -1.33 0.067
97 FSLY 8.48 31 May '24 28 8.00
8.00
P
C
0.579
0.611
45
19
0.27
0.78
1.05 7.50
8.50
P
C
0.560
0.564
56
159
0.17
0.58
0.75 0.30 -0.30 0.20 -1.50 0.066
98 HUT 8.27 10 May '24 7 8.00
8.00
P
C
1.099
1.076
283
263
0.34
0.57
0.91 7.50
8.50
P
C
1.047
1.062
487
193
0.18
0.40
0.58 0.33 -0.33 0.17 -1.94 0.066
99 ENVX 10.09 10 May '24 7 10.50
10.50
P
C
1.016
1.024
51
917
0.78
0.39
1.17 9.50
11.00
P
C
0.926
1.049
559
591
0.28
0.27
0.55 0.62 -0.62 0.38 -1.63 0.065
100 SQQQ 11.08 7 Jun '24 35 11.50
11.50
P
C
0.461
0.663
45
1,167
0.78
0.54
1.32 11.00
12.00
P
C
0.501
0.559
177
1,021
0.66
0.63
1.29 0.03 -0.03 0.47 -0.06 0.064
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.