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 October 22, 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 EOSE 3.10 15 Nov '24 24 3.50
3.50
P
C
1.722
1.273
28
1,319
0.56
0.25
0.81 3.00
4.00
P
C
1.292
1.271
2,875
441
0.36
0.15
0.51 0.30 -0.30 0.20 -1.50 0.432
2 EOSE 3.10 15 Nov '24 24 3.50
3.50
P
C
1.722
1.273
28
1,319
0.56
0.25
0.81 2.50
4.00
P
C
1.365
1.271
138
441
0.17
0.15
0.32 0.49 -0.49 0.51 -0.96 0.360
3 BYND 6.40 8 Nov '24 17 6.00
6.00
P
C
1.340
1.378
46
2
0.45
0.66
1.11 5.50
6.50
P
C
1.318
1.071
56
21
0.35
0.58
0.93 0.18 -0.18 0.32 -0.56 0.329
4 VFS 4.23 1 Nov '24 10 4.50
4.50
P
C
1.897
1.248
13
1,285
0.56
0.22
0.78 4.00
5.00
P
C
1.532
1.285
216
1,029
0.42
0.14
0.56 0.22 -0.22 0.28 -0.79 0.328
5 RCAT 2.85 20 Dec '24 59 3.00
3.00
P
C
1.571
1.619
6
25
0.70
0.60
1.30 2.00
4.00
P
C
1.464
1.426
14
1
0.30
0.45
0.75 0.55 -0.55 0.45 -1.22 0.300
6 BYND 6.40 8 Nov '24 17 6.00
6.00
P
C
1.340
1.378
46
2
0.45
0.66
1.11 5.50
7.00
P
C
1.318
1.142
56
34
0.35
0.45
0.80 0.31 -0.31 0.69 -0.45 0.258
7 LUMN 6.13 22 Nov '24 31 6.00
6.00
P
C
1.117
1.071
3
19
0.62
0.78
1.40 5.50
7.00
P
C
1.026
0.929
52
69
0.54
0.46
1.00 0.40 -0.40 0.60 -0.67 0.234
8 CGC 4.98 22 Nov '24 31 5.00
5.00
P
C
1.461
1.405
18
246
0.74
0.68
1.42 4.00
5.50
P
C
1.341
1.310
2
23
0.37
0.59
0.96 0.46 -0.46 0.54 -0.85 0.214
9 AMDL 13.20 15 Nov '24 24 13.00
13.00
P
C
1.085
1.121
43
14
1.25
1.25
2.50 12.00
15.00
P
C
1.015
0.990
73
75
0.90
0.75
1.65 0.85 -0.85 1.15 -0.74 0.201
10 BITO 19.19 1 Nov '24 10 19.50
19.50
P
C
1.026
0.479
22
111
1.21
0.37
1.58 18.50
20.00
P
C
0.827
0.482
124
508
0.83
0.32
1.15 0.43 -0.43 0.57 -0.75 0.197
11 CGC 4.98 22 Nov '24 31 5.00
5.00
P
C
1.461
1.405
18
246
0.74
0.68
1.42 4.50
5.50
P
C
1.364
1.310
3
23
0.61
0.59
1.20 0.22 -0.22 0.28 -0.79 0.191
12 IONQ 15.01 25 Oct '24 3 15.00
15.00
P
C
1.208
1.171
585
4,085
0.62
0.62
1.24 14.50
15.50
P
C
0.986
1.209
368
1,610
0.41
0.47
0.88 0.36 -0.36 0.14 -2.57 0.183
13 RILY 5.98 1 Nov '24 10 5.50
5.50
P
C
1.391
1.361
118
156
0.30
0.65
0.95 5.00
6.50
P
C
1.440
1.129
231
559
0.20
0.30
0.50 0.45 -0.45 0.55 -0.82 0.183
14 BTBT 4.00 20 Dec '24 59 4.00
4.00
P
C
1.185
1.322
310
3
0.70
0.75
1.45 3.50
5.00
P
C
1.165
1.172
2
25
0.55
0.55
1.10 0.35 -0.35 0.65 -0.54 0.168
15 NFE 8.58 1 Nov '24 10 8.50
8.50
P
C
0.690
0.832
22
10
0.30
0.40
0.70 8.00
9.00
P
C
0.677
0.681
19
61
0.20
0.30
0.50 0.20 -0.20 0.30 -0.67 0.164
16 SEDG 17.58 8 Nov '24 17 18.00
18.00
P
C
1.585
1.577
6
7
2.48
2.14
4.62 17.00
18.50
P
C
1.477
1.521
2
5
2.08
2.00
4.08 0.54 -0.54 0.46 -1.17 0.164
17 CONY 14.01 15 Nov '24 24 14.00
14.00
P
C
0.984
0.554
93
122
1.20
0.75
1.95 13.00
15.00
P
C
0.793
0.584
50
123
0.95
0.50
1.45 0.50 -0.50 0.50 -1.00 0.162
18 IONQ 15.01 25 Oct '24 3 15.50
15.50
P
C
1.199
1.209
18
1,610
0.89
0.43
1.32 14.50
16.00
P
C
0.986
1.263
368
1,030
0.41
0.33
0.74 0.58 -0.58 0.42 -1.38 0.159
19 BTBT 4.00 20 Dec '24 59 4.00
4.00
P
C
1.185
1.322
310
3
0.70
0.75
1.45 3.00
5.00
P
C
1.183
1.172
2
25
0.40
0.55
0.95 0.50 -0.50 0.50 -1.00 0.151
20 CGC 4.98 22 Nov '24 31 4.50
4.50
P
C
1.364
1.438
3
9
0.33
0.78
1.11 4.00
5.50
P
C
1.341
1.310
2
23
0.37
0.59
0.96 0.15 -0.15 0.85 -0.18 0.151
21 NYCB 11.78 25 Oct '24 3 11.50
11.50
P
C
1.072
1.060
319
1
0.30
0.55
0.85 11.00
12.00
P
C
1.051
0.931
95
1,675
0.20
0.35
0.55 0.30 -0.30 0.20 -1.50 0.150
22 RILY 5.98 1 Nov '24 10 5.50
5.50
P
C
1.391
1.361
118
156
0.30
0.65
0.95 5.00
6.00
P
C
1.440
1.164
231
120
0.20
0.50
0.70 0.25 -0.25 0.25 -1.00 0.147
23 AMDL 13.20 15 Nov '24 24 14.00
14.00
P
C
1.095
1.056
3
181
1.65
1.00
2.65 12.00
15.00
P
C
1.015
0.990
73
75
0.90
0.75
1.65 1.00 -1.00 1.00 -1.00 0.146
24 NYCB 11.78 1 Nov '24 10 11.50
11.50
P
C
0.715
0.714
27
100
0.35
0.65
1.00 11.00
12.50
P
C
0.676
0.609
60
287
0.25
0.30
0.55 0.45 -0.45 0.55 -0.82 0.144
25 SQQQ 7.07 22 Nov '24 31 7.50
7.50
P
C
0.638
0.685
34
418
0.56
0.38
0.94 6.50
8.00
P
C
0.443
0.739
88
323
0.21
0.29
0.50 0.44 -0.44 0.56 -0.79 0.141
26 SOXS 20.56 25 Oct '24 3 21.00
21.00
P
C
0.936
0.984
204
1,507
0.92
0.47
1.39 20.50
21.50
P
C
0.781
0.999
622
660
0.68
0.39
1.07 0.32 -0.32 0.18 -1.78 0.141
27 WULF 6.52 1 Nov '24 10 7.00
7.00
P
C
1.300
1.311
112
5,285
0.80
0.35
1.15 6.00
7.50
P
C
1.193
1.279
98
321
0.30
0.25
0.55 0.60 -0.60 0.40 -1.50 0.139
28 NYCB 11.78 25 Oct '24 3 11.50
11.50
P
C
1.072
1.060
319
1
0.30
0.55
0.85 11.00
12.50
P
C
1.051
0.944
95
896
0.20
0.20
0.40 0.45 -0.45 0.55 -0.82 0.137
29 LUNR 8.58 8 Nov '24 17 9.00
9.00
P
C
1.023
0.994
4
128
0.90
0.50
1.40 8.00
9.50
P
C
0.912
0.969
35
47
0.45
0.45
0.90 0.50 -0.50 0.50 -1.00 0.137
30 SAVE 2.11 20 Dec '24 59 2.50
2.50
P
C
2.528
1.639
15
258
1.05
0.38
1.43 2.00
3.00
P
C
2.449
1.585
460
261
0.73
0.30
1.03 0.40 -0.40 0.10 -4.00 0.134
31 AMDL 13.20 15 Nov '24 24 13.00
13.00
P
C
1.085
1.121
43
14
1.25
1.25
2.50 12.00
14.00
P
C
1.015
1.056
73
181
0.90
1.15
2.05 0.45 -0.45 0.55 -0.82 0.134
32 SAVE 2.11 20 Jun '25 241 2.00
2.00
P
C
2.428
1.385
1
17
1.15
0.94
2.09 1.50
2.50
P
C
2.361
1.321
8
6
1.00
0.85
1.85 0.24 -0.24 0.26 -0.92 0.131
33 HLF 6.81 1 Nov '24 10 7.00
7.00
P
C
1.264
1.297
1
10
0.65
0.45
1.10 6.50
7.50
P
C
1.257
1.173
2
15
0.45
0.30
0.75 0.35 -0.35 0.15 -2.33 0.131
34 IONQ 15.01 25 Oct '24 3 15.00
15.00
P
C
1.208
1.171
585
4,085
0.62
0.62
1.24 14.50
16.00
P
C
0.986
1.263
368
1,030
0.41
0.33
0.74 0.50 -0.50 0.50 -1.00 0.129
35 CIFR 5.50 15 Nov '24 24 5.50
5.50
P
C
1.179
1.249
8
144
0.60
0.60
1.20 5.00
6.00
P
C
1.157
1.144
205
62
0.45
0.55
1.00 0.20 -0.20 0.30 -0.67 0.126
36 TSLZ 14.27 15 Nov '24 24 15.00
15.00
P
C
1.234
1.166
7
17
2.05
1.25
3.30 13.00
16.00
P
C
1.119
1.156
3
4
1.25
1.20
2.45 0.85 -0.85 1.15 -0.74 0.125
37 IRDM 28.89 15 Nov '24 24 25.00
25.00
P
C
0.575
0.707
22
4
0.25
4.20
4.45 22.50
30.00
P
C
0.657
0.501
1
33
0.15
1.10
1.25 3.20 -3.20 1.80 -1.78 0.123
38 APLD 9.13 25 Oct '24 3 9.50
9.50
P
C
1.340
1.277
202
1,881
0.60
0.25
0.85 9.00
10.00
P
C
1.164
1.331
289
1,794
0.40
0.20
0.60 0.25 -0.25 0.25 -1.00 0.121
39 RUM 5.85 15 Nov '24 24 6.00
6.00
P
C
1.198
1.196
49
333
0.75
0.55
1.30 5.00
6.50
P
C
1.048
1.227
79
140
0.30
0.55
0.85 0.45 -0.45 0.55 -0.82 0.118
40 BTBT 4.00 20 Dec '24 59 4.00
4.00
P
C
1.185
1.322
310
3
0.70
0.75
1.45 3.50
4.50
P
C
1.165
1.223
2
13
0.55
0.65
1.20 0.25 -0.25 0.25 -1.00 0.118
41 YANG 3.53 15 Nov '24 24 3.50
3.50
P
C
1.187
1.157
2
9
0.35
0.40
0.75 3.00
4.00
P
C
1.137
1.091
31
2,021
0.25
0.25
0.50 0.25 -0.25 0.25 -1.00 0.116
42 RILY 5.98 1 Nov '24 10 6.00
6.00
P
C
1.470
1.164
264
120
0.55
0.30
0.85 5.50
6.50
P
C
1.391
1.129
118
559
0.35
0.30
0.65 0.20 -0.20 0.30 -0.67 0.115
43 LUMN 6.13 22 Nov '24 31 6.50
6.50
P
C
0.986
1.081
1
26
0.91
0.45
1.36 5.50
7.00
P
C
1.026
0.929
52
69
0.54
0.46
1.00 0.36 -0.36 0.64 -0.56 0.113
44 SMCX 9.09 15 Nov '24 24 10.00
10.00
P
C
1.900
1.882
1
127
2.15
1.35
3.50 9.00
11.00
P
C
1.794
1.876
9
79
1.75
1.20
2.95 0.55 -0.55 0.45 -1.22 0.111
45 LUNR 8.58 8 Nov '24 17 9.00
9.00
P
C
1.023
0.994
4
128
0.90
0.50
1.40 8.50
9.50
P
C
0.940
0.969
26
47
0.70
0.45
1.15 0.25 -0.25 0.25 -1.00 0.109
46 BITO 19.19 1 Nov '24 10 19.50
19.50
P
C
1.026
0.479
22
111
1.21
0.37
1.58 19.00
20.00
P
C
0.915
0.482
152
508
1.17
0.32
1.49 0.09 -0.09 0.41 -0.22 0.109
47 BYON 10.16 1 Nov '24 10 10.50
10.50
P
C
1.605
1.672
3
2
1.20
0.95
2.15 9.50
11.00
P
C
1.522
1.647
11
21
0.80
0.85
1.65 0.50 -0.50 0.50 -1.00 0.109
48 CIFR 5.50 15 Nov '24 24 5.50
5.50
P
C
1.179
1.249
8
144
0.60
0.60
1.20 4.50
6.00
P
C
1.175
1.144
1
62
0.25
0.55
0.80 0.40 -0.40 0.60 -0.67 0.108
49 CONY 14.01 15 Nov '24 24 15.00
15.00
P
C
0.965
0.584
3
123
1.85
0.35
2.20 13.00
16.00
P
C
0.793
0.649
50
94
0.95
0.40
1.35 0.85 -0.85 1.15 -0.74 0.108
50 BYON 10.16 25 Oct '24 3 10.00
10.00
P
C
2.620
2.689
87
33
0.85
1.00
1.85 9.50
11.00
P
C
2.543
2.661
25
175
0.65
0.70
1.35 0.50 -0.50 0.50 -1.00 0.105
51 LI 26.09 25 Oct '24 3 26.50
26.50
P
C
0.786
0.716
30
1,173
0.85
0.47
1.32 25.50
27.00
P
C
0.666
0.733
94
504
0.39
0.35
0.74 0.58 -0.58 0.42 -1.38 0.103
52 JOBY 6.18 8 Nov '24 17 6.50
6.50
P
C
0.869
0.905
32
1,143
0.45
0.25
0.70 5.50
7.00
P
C
0.863
0.809
124
128
0.25
0.25
0.50 0.20 -0.20 0.80 -0.25 0.102
53 RUM 5.85 15 Nov '24 24 5.50
5.50
P
C
1.161
1.185
2
10
0.45
0.80
1.25 5.00
6.00
P
C
1.048
1.196
79
333
0.30
0.70
1.00 0.25 -0.25 0.25 -1.00 0.102
54 SAVE 2.11 20 Dec '24 59 2.50
2.50
P
C
2.528
1.639
15
258
1.05
0.38
1.43 1.50
3.00
P
C
2.482
1.585
791
261
0.45
0.30
0.75 0.68 -0.68 0.32 -2.12 0.101
55 BTBT 4.00 20 Dec '24 59 4.00
4.00
P
C
1.185
1.322
310
3
0.70
0.75
1.45 3.00
4.50
P
C
1.183
1.223
2
13
0.40
0.65
1.05 0.40 -0.40 0.60 -0.67 0.101
56 LBRT 17.29 15 Nov '24 24 18.00
18.00
P
C
0.457
0.475
2
1
1.05
0.45
1.50 17.00
19.00
P
C
0.380
0.454
251
77
0.65
0.30
0.95 0.55 -0.55 0.45 -1.22 0.098
57 CONY 14.01 15 Nov '24 24 14.00
14.00
P
C
0.984
0.554
93
122
1.20
0.75
1.95 13.00
16.00
P
C
0.793
0.649
50
94
0.95
0.40
1.35 0.60 -0.60 1.40 -0.43 0.098
58 RIOT 9.92 22 Nov '24 31 9.50
9.50
P
C
1.027
1.169
50
13
0.93
1.41
2.34 9.00
10.00
P
C
1.020
1.078
168
101
0.74
1.23
1.97 0.37 -0.37 0.13 -2.85 0.098
59 SEDG 17.58 8 Nov '24 17 17.50
17.50
P
C
1.578
1.516
2
29
1.98
2.26
4.24 17.00
18.50
P
C
1.477
1.521
2
5
2.08
2.00
4.08 0.16 -0.16 0.84 -0.19 0.096
60 SQQQ 7.07 22 Nov '24 31 7.00
7.00
P
C
0.594
0.628
52
384
0.44
0.54
0.98 6.50
7.50
P
C
0.443
0.685
88
418
0.21
0.40
0.61 0.37 -0.37 0.13 -2.85 0.095
61 BITO 19.19 8 Nov '24 17 19.00
19.00
P
C
0.941
0.420
163
100
1.25
0.66
1.91 18.50
19.50
P
C
0.864
0.404
2
20
1.24
0.58
1.82 0.09 -0.09 0.41 -0.22 0.093
62 MBLY 13.00 25 Oct '24 3 13.00
13.00
P
C
0.851
0.851
22
578
0.35
0.35
0.70 12.50
13.50
P
C
0.771
0.838
67
540
0.20
0.25
0.45 0.25 -0.25 0.25 -1.00 0.093
63 WULF 6.52 1 Nov '24 10 6.50
6.50
P
C
1.247
1.317
19
607
0.50
0.55
1.05 6.00
7.50
P
C
1.193
1.279
98
321
0.30
0.25
0.55 0.50 -0.50 0.50 -1.00 0.092
64 WULF 6.52 8 Nov '24 17 6.50
6.50
P
C
1.316
1.306
20
645
0.65
0.70
1.35 6.00
7.50
P
C
1.264
1.268
50
57
0.50
0.40
0.90 0.45 -0.45 0.55 -0.82 0.090
65 RIOT 9.92 22 Nov '24 31 9.50
9.50
P
C
1.027
1.169
50
13
0.93
1.41
2.34 9.00
10.50
P
C
1.020
1.085
168
6
0.74
1.04
1.78 0.56 -0.56 0.44 -1.27 0.090
66 AVTR 23.90 1 Nov '24 10 23.50
23.50
P
C
0.709
0.780
61
6
0.85
1.30
2.15 23.00
24.00
P
C
0.706
0.695
2
25
0.80
1.15
1.95 0.20 -0.20 0.30 -0.67 0.088
67 CHWY 28.07 25 Oct '24 3 28.50
28.50
P
C
0.608
0.546
221
473
0.75
0.35
1.10 28.00
29.00
P
C
0.522
0.544
260
644
0.51
0.23
0.74 0.36 -0.36 0.14 -2.57 0.087
68 JOBY 6.18 8 Nov '24 17 6.50
6.50
P
C
0.869
0.905
32
1,143
0.45
0.25
0.70 6.00
7.00
P
C
0.878
0.809
13
128
0.40
0.25
0.65 0.05 -0.05 0.45 -0.11 0.087
69 SYM 29.47 25 Oct '24 3 29.50
29.50
P
C
0.886
0.811
12
32
0.80
0.80
1.60 28.50
30.00
P
C
0.783
0.828
6
38
0.50
0.70
1.20 0.40 -0.40 0.60 -0.67 0.087
70 SOUN 5.27 22 Nov '24 31 5.50
5.50
P
C
0.846
0.859
1
169
0.61
0.36
0.97 5.00
6.00
P
C
0.795
0.824
76
240
0.39
0.29
0.68 0.29 -0.29 0.21 -1.38 0.086
71 HUMA 5.48 20 Dec '24 59 7.50
7.50
P
C
1.516
1.470
20
184
2.60
0.65
3.25 5.00
10.00
P
C
1.422
1.479
27
326
1.05
0.40
1.45 1.80 -1.80 0.70 -2.57 0.086
72 BYON 10.16 25 Oct '24 3 10.50
10.50
P
C
2.604
2.686
27
35
1.10
0.80
1.90 9.50
11.00
P
C
2.543
2.661
25
175
0.65
0.70
1.35 0.55 -0.55 0.45 -1.22 0.085
73 LI 26.09 25 Oct '24 3 26.50
26.50
P
C
0.786
0.716
30
1,173
0.85
0.47
1.32 26.00
27.00
P
C
0.684
0.733
200
504
0.62
0.35
0.97 0.35 -0.35 0.15 -2.33 0.085
74 WULF 6.52 1 Nov '24 10 7.00
7.00
P
C
1.300
1.311
112
5,285
0.80
0.35
1.15 6.50
7.50
P
C
1.247
1.279
19
321
0.55
0.25
0.80 0.35 -0.35 0.15 -2.33 0.085
75 RKLB 11.16 1 Nov '24 10 11.50
11.50
P
C
0.823
0.864
29
535
0.75
0.45
1.20 10.50
12.00
P
C
0.759
0.844
235
462
0.30
0.35
0.65 0.55 -0.55 0.45 -1.22 0.083
76 JMIA 4.87 15 Nov '24 24 5.00
5.00
P
C
1.240
1.117
25
32
0.60
0.45
1.05 4.00
5.50
P
C
1.164
1.111
2
12
0.25
0.40
0.65 0.40 -0.40 0.60 -0.67 0.082
77 CART 43.98 8 Nov '24 17 43.00
43.00
P
C
0.426
0.512
3
15
1.05
2.15
3.20 42.00
45.00
P
C
0.417
0.440
12
19
0.95
1.35
2.30 0.90 -0.90 1.10 -0.82 0.081
78 EVGO 8.26 15 Nov '24 24 9.00
9.00
P
C
1.051
0.988
3
311
1.25
0.50
1.75 7.00
10.00
P
C
0.954
1.004
162
281
0.30
0.35
0.65 1.10 -1.10 0.90 -1.22 0.081
79 LUMN 6.13 22 Nov '24 31 6.00
6.00
P
C
1.117
1.071
3
19
0.62
0.78
1.40 5.50
6.50
P
C
1.026
1.081
52
26
0.54
0.77
1.31 0.09 -0.09 0.41 -0.22 0.081
80 LC 12.40 15 Nov '24 24 12.00
12.00
P
C
0.834
0.954
2
51
0.75
1.30
2.05 11.00
14.00
P
C
0.857
0.851
7
1,163
0.55
0.80
1.35 0.70 -0.70 1.30 -0.54 0.081
81 FWRD 37.50 15 Nov '24 24 35.00
35.00
P
C
0.648
0.710
48
6
1.30
3.80
5.10 30.00
45.00
P
C
0.625
0.652
13
13
0.40
0.60
1.00 4.10 -4.10 5.90 -0.69 0.080
82 SILJ 15.08 15 Nov '24 24 16.00
16.00
P
C
0.559
0.550
109
3,163
1.30
0.45
1.75 15.00
17.00
P
C
0.495
0.533
214
697
0.75
0.30
1.05 0.70 -0.70 0.30 -2.33 0.080
83 BYON 10.16 25 Oct '24 3 10.00
10.00
P
C
2.620
2.689
87
33
0.85
1.00
1.85 9.50
10.50
P
C
2.543
2.686
25
35
0.65
0.90
1.55 0.30 -0.30 0.20 -1.50 0.080
84 NEP 25.09 15 Nov '24 24 26.00
26.00
P
C
0.596
0.366
64
232
1.95
0.50
2.45 24.00
27.00
P
C
0.539
0.343
17
65
0.90
0.35
1.25 1.20 -1.20 0.80 -1.50 0.079
85 AVTR 23.90 1 Nov '24 10 23.50
23.50
P
C
0.709
0.780
61
6
0.85
1.30
2.15 23.00
24.50
P
C
0.706
0.704
2
11
0.80
0.95
1.75 0.40 -0.40 0.60 -0.67 0.079
86 SILJ 15.08 15 Nov '24 24 16.00
16.00
P
C
0.559
0.550
109
3,163
1.30
0.45
1.75 14.00
17.00
P
C
0.497
0.533
11,707
697
0.35
0.30
0.65 1.10 -1.10 0.90 -1.22 0.078
87 ON 66.54 25 Oct '24 3 67.00
67.00
P
C
0.629
0.733
196
1,888
1.68
1.27
2.95 66.00
68.00
P
C
0.638
0.647
598
2,834
1.36
1.04
2.40 0.55 -0.55 0.45 -1.22 0.077
88 AMDL 13.20 15 Nov '24 24 14.00
14.00
P
C
1.095
1.056
3
181
1.65
1.00
2.65 13.00
15.00
P
C
1.085
0.990
43
75
1.45
0.75
2.20 0.45 -0.45 0.55 -0.82 0.077
89 W 47.89 25 Oct '24 3 47.50
47.50
P
C
0.649
0.693
214
208
0.91
1.29
2.20 47.00
48.50
P
C
0.597
0.668
306
12
0.75
0.93
1.68 0.52 -0.52 0.48 -1.08 0.077
90 VFS 4.23 15 Nov '24 24 4.50
4.50
P
C
1.596
0.910
4
87
0.61
0.23
0.84 3.50
5.00
P
C
1.462
0.968
15
208
0.33
0.22
0.55 0.29 -0.29 0.71 -0.41 0.076
91 W 47.89 25 Oct '24 3 47.50
47.50
P
C
0.649
0.693
214
208
0.91
1.29
2.20 47.00
48.00
P
C
0.597
0.669
306
171
0.75
1.16
1.91 0.29 -0.29 0.21 -1.38 0.076
92 SOUN 5.27 22 Nov '24 31 5.50
5.50
P
C
0.846
0.859
1
169
0.61
0.36
0.97 4.50
6.00
P
C
0.806
0.824
86
240
0.20
0.29
0.49 0.48 -0.48 0.52 -0.92 0.076
93 TSLZ 14.27 15 Nov '24 24 15.00
15.00
P
C
1.234
1.166
7
17
2.05
1.25
3.30 14.00
16.00
P
C
1.168
1.156
4
4
1.75
1.20
2.95 0.35 -0.35 0.65 -0.54 0.075
94 GEO 15.55 25 Oct '24 3 15.50
15.50
P
C
0.622
0.622
15
51
0.30
0.35
0.65 15.00
16.00
P
C
0.597
0.573
13
64
0.15
0.20
0.35 0.30 -0.30 0.20 -1.50 0.075
95 AUR 5.99 15 Nov '24 24 5.50
5.50
P
C
1.004
1.120
5
10
0.35
0.85
1.20 5.00
7.00
P
C
1.005
1.044
24
167
0.25
0.35
0.60 0.60 -0.60 0.90 -0.67 0.075
96 CHWY 28.07 25 Oct '24 3 28.50
28.50
P
C
0.608
0.546
221
473
0.75
0.35
1.10 27.50
29.00
P
C
0.535
0.544
64
644
0.31
0.23
0.54 0.56 -0.56 0.44 -1.27 0.074
97 NYCB 11.78 1 Nov '24 10 11.50
11.50
P
C
0.715
0.714
27
100
0.35
0.65
1.00 11.00
12.00
P
C
0.676
0.679
60
39
0.25
0.45
0.70 0.30 -0.30 0.20 -1.50 0.074
98 LCID 2.61 15 Jan '27 815 2.50
2.50
P
C
1.278
0.803
1
67
1.03
1.35
2.38 2.00
3.50
P
C
1.256
0.751
82
190
0.95
1.27
2.22 0.16 -0.16 0.84 -0.19 0.074
99 NYCB 11.78 1 Nov '24 10 12.00
12.00
P
C
0.679
0.679
46
39
0.60
0.40
1.00 11.00
12.50
P
C
0.676
0.609
60
287
0.25
0.30
0.55 0.45 -0.45 0.55 -0.82 0.074
100 JOBY 6.18 8 Nov '24 17 6.00
6.00
P
C
0.878
0.867
13
236
0.35
0.50
0.85 5.50
7.00
P
C
0.863
0.809
124
128
0.25
0.25
0.50 0.35 -0.35 0.65 -0.54 0.073
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.