
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

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

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

butterfly diagonal calendar spread what is iron condor option strategy historical stock quote stock trading tools best stock trading stock quote history options tutorial the strike price double diagonal risk of options trading stock market term call bear spread the stock market samsung stock ticker stock option basics historical stock quote low risk option trading strategies introduction to stock options historical stock quotes put strike price

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.