Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Calendar Straddle Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from January 13, 2023. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days P/C IVol Volume Price Leg Price Expiry Days P/C IVol Volume Price Leg Price
1 BBBY 3.66 4.00 3 Feb '23 21 C
P
3.312
4.637
897
930
0.90
1.76
2.66 17 Mar '23 63 C
P
2.303
3.904
1,696
1,080
1.29
2.50
3.79 (1.13) 2.02 1.13 1.79 1.743
2 BBBY 3.66 3.00 3 Feb '23 21 C
P
2.966
4.619
248
1,739
1.15
0.99
2.14 17 Mar '23 63 C
P
2.178
3.882
1,177
860
1.55
1.67
3.22 (1.08) 1.23 1.08 1.14 1.525
3 BBBY 3.66 4.00 3 Mar '23 49 C
P
2.622
4.324
204
184
1.10
2.21
3.31 21 Apr '23 98 C
P
1.951
3.537
456
557
1.35
2.65
4.00 (0.69) 2.33 0.69 3.38 1.458
4 BBBY 3.66 4.00 10 Feb '23 28 C
P
3.076
4.583
238
192
0.89
1.91
2.80 17 Mar '23 63 C
P
2.303
3.904
1,696
1,080
1.29
2.50
3.79 (0.99) 1.90 0.99 1.92 1.452
5 BBBY 3.66 3.50 3 Feb '23 21 C
P
3.305
4.599
240
1,015
1.12
1.37
2.49 3 Mar '23 49 C
P
2.476
4.028
11
127
1.47
2.23
3.70 (1.21) 1.17 1.21 0.97 1.399
6 BBBY 3.66 4.50 3 Feb '23 21 C
P
3.427
4.614
412
330
0.72
2.12
2.84 3 Mar '23 49 C
P
2.674
4.082
29
63
1.20
3.05
4.25 (1.41) 1.76 1.41 1.25 1.286
7 BBBY 3.66 3.00 3 Mar '23 49 C
P
2.425
3.979
89
84
1.18
1.45
2.63 21 Apr '23 98 C
P
1.677
3.493
818
91
1.78
1.80
3.58 (0.95) 1.19 0.95 1.25 1.234
8 BBBY 3.66 3.00 3 Feb '23 21 C
P
2.966
4.619
248
1,739
1.15
0.99
2.14 3 Mar '23 49 C
P
2.425
3.979
89
84
1.55
1.61
3.16 (1.02) 0.99 1.02 0.97 1.182
9 BBBY 3.66 3.00 10 Feb '23 28 C
P
2.933
4.230
270
249
1.27
1.12
2.39 17 Mar '23 63 C
P
2.178
3.882
1,177
860
1.55
1.67
3.22 (0.83) 1.29 0.83 1.55 1.103
10 BBBY 3.66 4.00 3 Feb '23 21 C
P
3.312
4.637
897
930
0.90
1.76
2.66 3 Mar '23 49 C
P
2.622
4.324
204
184
1.26
2.47
3.73 (1.07) 1.82 1.07 1.70 1.003
11 BBBY 3.66 4.00 17 Feb '23 35 C
P
2.750
4.444
2,923
3,491
1.05
2.06
3.11 17 Mar '23 63 C
P
2.303
3.904
1,696
1,080
1.29
2.50
3.79 (0.68) 1.92 0.68 2.82 0.987
12 BBBY 3.66 4.50 10 Feb '23 28 C
P
3.156
4.523
226
281
0.95
2.32
3.27 3 Mar '23 49 C
P
2.674
4.082
29
63
1.20
3.05
4.25 (0.98) 1.78 0.98 1.82 0.924
13 BBBY 3.66 3.50 10 Feb '23 28 C
P
3.040
4.373
104
393
1.14
1.52
2.66 3 Mar '23 49 C
P
2.476
4.028
11
127
1.47
2.23
3.70 (1.04) 1.03 1.04 0.99 0.909
14 BBBY 3.66 3.00 17 Mar '23 63 C
P
2.178
3.882
1,177
860
1.29
1.57
2.86 21 Apr '23 98 C
P
1.677
3.493
818
91
1.78
1.80
3.58 (0.72) 1.10 0.72 1.53 0.891
15 BBBY 3.66 3.00 10 Feb '23 28 C
P
2.933
4.230
270
249
1.27
1.12
2.39 3 Mar '23 49 C
P
2.425
3.979
89
84
1.55
1.61
3.16 (0.77) 0.98 0.77 1.27 0.759
16 BBAI 2.39 2.50 17 Feb '23 35 C
P
1.683
2.528
234
47
0.35
0.65
1.00 17 Mar '23 63 C
P
1.253
2.227
14
4
0.70
1.05
1.75 (0.75) 0.18 0.75 0.24 0.732
17 BBBY 3.66 4.00 17 Mar '23 63 C
P
2.303
3.904
1,696
1,080
1.20
2.33
3.53 21 Apr '23 98 C
P
1.951
3.537
456
557
1.35
2.65
4.00 (0.47) 2.11 0.47 4.49 0.719
18 BBBY 3.66 4.00 10 Feb '23 28 C
P
3.076
4.583
238
192
0.89
1.91
2.80 3 Mar '23 49 C
P
2.622
4.324
204
184
1.26
2.47
3.73 (0.93) 1.58 0.93 1.70 0.712
19 BBBY 3.66 4.00 24 Feb '23 42 C
P
2.596
4.231
647
64
1.06
2.09
3.15 17 Mar '23 63 C
P
2.303
3.904
1,696
1,080
1.29
2.50
3.79 (0.64) 1.62 0.64 2.53 0.620
20 SNAP 9.80 9.00 3 Feb '23 21 C
P
1.191
1.175
24
107
1.50
0.69
2.19 17 Mar '23 63 C
P
0.890
0.870
236
448
1.85
0.99
2.84 (0.65) 1.46 0.65 2.25 0.606
21 SNAP 9.80 10.00 3 Feb '23 21 C
P
1.156
1.141
163
105
0.99
1.16
2.15 17 Mar '23 63 C
P
0.865
0.836
260
222
1.34
1.47
2.81 (0.66) 1.61 0.66 2.44 0.595
22 SNAP 9.80 9.00 3 Feb '23 21 C
P
1.191
1.175
24
107
1.50
0.69
2.19 3 Mar '23 49 C
P
0.961
0.940
4
105
1.79
0.94
2.73 (0.54) 1.31 0.54 2.43 0.465
23 SNAP 9.80 9.50 3 Feb '23 21 C
P
1.171
1.150
43
67
1.22
0.90
2.12 3 Mar '23 49 C
P
0.934
0.932
35
107
1.50
1.17
2.67 (0.55) 1.37 0.55 2.49 0.455
24 BBBY 3.66 4.00 21 Apr '23 98 C
P
1.951
3.537
456
557
1.30
2.58
3.88 19 May '23 126 C
P
1.692
3.351
322
131
1.47
2.88
4.35 (0.47) 1.66 0.47 3.53 0.445
25 CVNA 7.02 7.50 3 Mar '23 49 C
P
2.116
2.442
3
210
1.83
2.55
4.38 21 Apr '23 98 C
P
1.943
2.193
207
268
2.79
3.40
6.19 (1.81) 2.57 1.81 1.42 0.422
26 BBBY 3.66 3.00 17 Feb '23 35 C
P
2.175
4.296
2,103
2,848
1.09
1.30
2.39 17 Mar '23 63 C
P
2.178
3.882
1,177
860
1.55
1.67
3.22 (0.83) 1.08 0.83 1.30 0.411
27 HIVE 3.13 4.00 17 Feb '23 35 C
P
1.588
1.632
225
130
0.30
1.10
1.40 17 Mar '23 63 C
P
1.398
1.418
5
4
0.55
1.40
1.95 (0.55) 0.66 0.55 1.20 0.405
28 SNAP 9.80 10.00 10 Feb '23 28 C
P
1.061
1.045
84
30
1.05
1.22
2.27 17 Mar '23 63 C
P
0.865
0.836
260
222
1.34
1.47
2.81 (0.54) 1.53 0.54 2.83 0.404
29 SNAP 9.80 9.00 10 Feb '23 28 C
P
1.092
1.069
74
11
1.56
0.74
2.30 17 Mar '23 63 C
P
0.890
0.870
236
448
1.85
0.99
2.84 (0.54) 1.38 0.54 2.56 0.400
30 BBBY 3.66 3.50 24 Feb '23 42 C
P
2.802
4.083
109
55
1.13
1.63
2.76 3 Mar '23 49 C
P
2.476
4.028
11
127
1.47
2.23
3.70 (0.94) 0.21 0.94 0.22 0.380
31 CVNA 7.02 7.50 24 Feb '23 42 C
P
2.220
2.413
42
111
1.76
2.41
4.17 17 Mar '23 63 C
P
2.028
2.230
966
387
2.22
2.92
5.14 (0.97) 1.98 0.97 2.04 0.374
32 RIOT 6.02 7.00 3 Feb '23 21 C
P
1.220
1.286
772
11
0.36
1.30
1.66 17 Mar '23 63 C
P
1.078
1.067
3,609
3,168
0.75
1.72
2.47 (0.81) 1.19 0.81 1.47 0.361
33 MARA 7.68 7.50 3 Feb '23 21 C
P
1.505
1.689
569
365
1.14
1.08
2.22 17 Mar '23 63 C
P
1.344
1.515
2,558
246
1.85
1.86
3.71 (1.49) 1.35 1.49 0.91 0.335
34 MARA 7.68 7.50 10 Feb '23 28 C
P
1.510
1.684
457
92
1.28
1.21
2.49 17 Mar '23 63 C
P
1.344
1.515
2,558
246
1.85
1.86
3.71 (1.22) 1.37 1.22 1.12 0.334
35 UPST 16.99 17.50 17 Feb '23 35 C
P
1.201
1.368
1,207
4,347
2.27
3.10
5.37 17 Mar '23 63 C
P
1.036
1.203
194
27
2.74
3.75
6.49 (1.12) 3.11 1.12 2.78 0.330
36 SOFI 5.44 5.00 3 Feb '23 21 C
P
0.850
0.841
1,756
488
0.67
0.23
0.90 17 Mar '23 63 C
P
0.697
0.681
1,105
367
0.87
0.40
1.27 (0.37) 0.55 0.37 1.49 0.313
37 SNAP 9.80 9.00 17 Feb '23 35 C
P
1.053
1.020
162
155
1.64
0.81
2.45 17 Mar '23 63 C
P
0.890
0.870
236
448
1.85
0.99
2.84 (0.39) 1.32 0.39 3.38 0.313
38 SNAP 9.80 10.00 17 Feb '23 35 C
P
1.023
0.985
753
567
1.14
1.29
2.43 17 Mar '23 63 C
P
0.865
0.836
260
222
1.34
1.47
2.81 (0.38) 1.46 0.38 3.84 0.306
39 META 136.98 135.00 3 Feb '23 21 C
P
0.657
0.636
206
100
9.50
7.25
16.75 17 Mar '23 63 C
P
0.513
0.480
1,143
415
12.70
9.80
22.50 (5.75) 12.15 5.75 2.11 0.300
40 SOFI 5.44 6.00 3 Feb '23 21 C
P
0.794
0.796
1,056
40
0.20
0.74
0.94 17 Mar '23 63 C
P
0.665
0.629
3,254
185
0.40
0.92
1.32 (0.38) 0.66 0.38 1.74 0.295
41 PINS 26.69 27.50 3 Feb '23 21 C
P
0.724
0.710
63
7
1.45
2.12
3.57 17 Mar '23 63 C
P
0.598
0.567
49
38
2.35
2.99
5.34 (1.77) 2.51 1.77 1.42 0.270
42 SNAP 9.80 9.00 10 Feb '23 28 C
P
1.092
1.069
74
11
1.56
0.74
2.30 3 Mar '23 49 C
P
0.961
0.940
4
105
1.79
0.94
2.73 (0.43) 1.16 0.43 2.70 0.260
43 RIOT 6.02 6.00 3 Feb '23 21 C
P
1.186
1.266
527
191
0.65
0.63
1.28 17 Mar '23 63 C
P
1.101
1.098
296
61
1.13
1.09
2.22 (0.94) 0.81 0.94 0.86 0.253
44 SNAP 9.80 9.50 10 Feb '23 28 C
P
1.066
1.049
24
54
1.26
0.96
2.22 3 Mar '23 49 C
P
0.934
0.932
35
107
1.50
1.17
2.67 (0.45) 1.20 0.45 2.67 0.249
45 CVNA 7.02 7.50 3 Feb '23 21 C
P
2.188
2.318
130
226
1.20
1.78
2.98 17 Mar '23 63 C
P
2.028
2.230
966
387
2.22
2.92
5.14 (2.16) 2.02 2.16 0.94 0.248
46 BBBY 3.66 4.00 17 Feb '23 35 C
P
2.750
4.444
2,923
3,491
1.05
2.06
3.11 3 Mar '23 49 C
P
2.622
4.324
204
184
1.26
2.47
3.73 (0.62) 1.43 0.62 2.31 0.248
47 SOFI 5.44 6.00 3 Feb '23 21 C
P
0.794
0.796
1,056
40
0.20
0.74
0.94 3 Mar '23 49 C
P
0.691
0.658
62
1
0.38
0.91
1.29 (0.35) 0.53 0.35 1.51 0.240
48 MARA 7.68 7.50 3 Feb '23 21 C
P
1.505
1.689
569
365
1.14
1.08
2.22 3 Mar '23 49 C
P
1.400
1.555
146
31
1.75
1.71
3.46 (1.24) 1.15 1.24 0.93 0.240
49 MARA 7.68 7.50 10 Feb '23 28 C
P
1.510
1.684
457
92
1.28
1.21
2.49 3 Mar '23 49 C
P
1.400
1.555
146
31
1.75
1.71
3.46 (0.97) 1.09 0.97 1.12 0.239
50 SOFI 5.44 5.00 3 Feb '23 21 C
P
0.850
0.841
1,756
488
0.67
0.23
0.90 3 Mar '23 49 C
P
0.751
0.701
228
9
0.84
0.38
1.22 (0.32) 0.47 0.32 1.47 0.239
51 AMZN 98.12 98.00 3 Feb '23 21 C
P
0.558
0.535
1,115
116
5.20
4.80
10.00 17 Mar '23 63 C
P
0.446
0.411
567
248
7.45
6.60
14.05 (4.05) 7.17 4.05 1.77 0.236
52 AMZN 98.12 99.00 3 Feb '23 21 C
P
0.559
0.526
1,095
40
4.70
5.30
10.00 17 Mar '23 63 C
P
0.443
0.407
191
160
6.90
7.10
14.00 (4.00) 7.24 4.00 1.81 0.235
53 AMZN 98.12 100.00 3 Feb '23 21 C
P
0.547
0.527
8,957
181
4.25
5.85
10.10 17 Mar '23 63 C
P
0.440
0.405
3,680
563
6.40
7.60
14.00 (3.90) 7.39 3.90 1.89 0.229
54 PTON 11.63 11.00 10 Feb '23 28 C
P
1.060
1.033
76
25
1.59
0.94
2.53 17 Mar '23 63 C
P
0.950
0.914
30
90
2.14
1.41
3.55 (1.02) 1.47 1.02 1.44 0.228
55 CVNA 7.02 7.50 10 Feb '23 28 C
P
2.176
2.303
23
111
1.38
1.96
3.34 17 Mar '23 63 C
P
2.028
2.230
966
387
2.22
2.92
5.14 (1.80) 2.02 1.80 1.12 0.221
56 PINS 26.69 27.50 10 Feb '23 28 C
P
0.707
0.677
18
187
1.68
2.36
4.04 17 Mar '23 63 C
P
0.598
0.567
49
38
2.35
2.99
5.34 (1.30) 2.60 1.30 2.00 0.219
57 AFRM 12.88 12.50 10 Feb '23 28 C
P
1.212
1.178
95
23
1.88
1.45
3.33 17 Mar '23 63 C
P
1.102
1.071
545
461
2.53
2.05
4.58 (1.25) 2.04 1.25 1.63 0.217
58 PTON 11.63 11.00 10 Feb '23 28 C
P
1.060
1.033
76
25
1.59
0.94
2.53 3 Mar '23 49 C
P
0.952
0.926
69
4
1.97
1.25
3.22 (0.69) 1.24 0.69 1.80 0.215
59 LUMN 5.90 5.00 10 Feb '23 28 C
P
0.780
0.713
1
186
0.98
0.11
1.09 17 Mar '23 63 C
P
0.656
0.624
27
8
1.17
0.23
1.40 (0.31) 0.47 0.31 1.52 0.213
60 RIOT 6.02 7.00 3 Feb '23 21 C
P
1.220
1.286
772
11
0.36
1.30
1.66 3 Mar '23 49 C
P
1.132
1.161
10
6
0.71
1.82
2.53 (0.87) 0.86 0.87 0.99 0.213
61 PINS 26.69 26.00 3 Feb '23 21 C
P
0.734
0.689
29
15
2.14
1.38
3.52 17 Mar '23 63 C
P
0.626
0.585
6
61
3.15
2.26
5.41 (1.89) 2.31 1.89 1.22 0.212
62 AFRM 12.88 12.50 17 Feb '23 35 C
P
1.214
1.171
1,503
1,052
2.06
1.63
3.69 17 Mar '23 63 C
P
1.102
1.071
545
461
2.53
2.05
4.58 (0.89) 2.05 0.89 2.30 0.212
63 AFRM 12.88 12.00 10 Feb '23 28 C
P
1.230
1.195
14
128
2.14
1.21
3.35 3 Mar '23 49 C
P
1.113
1.105
4
4
2.59
1.64
4.23 (0.88) 1.60 0.88 1.82 0.207
64 SOFI 5.44 5.50 3 Feb '23 21 C
P
0.802
0.794
3,862
190
0.38
0.44
0.82 3 Mar '23 49 C
P
0.699
0.692
398
11
0.55
0.61
1.16 (0.34) 0.49 0.34 1.44 0.204
65 SNAP 9.80 10.00 24 Feb '23 42 C
P
0.967
0.938
8
2
1.18
1.34
2.52 17 Mar '23 63 C
P
0.865
0.836
260
222
1.34
1.47
2.81 (0.29) 1.30 0.29 4.48 0.203
66 INTC 30.11 30.00 3 Feb '23 21 C
P
0.474
0.468
186
402
1.31
1.21
2.52 17 Mar '23 63 C
P
0.356
0.384
300
543
1.88
1.87
3.75 (1.23) 1.74 1.23 1.41 0.203
67 EVGO 5.86 5.00 17 Feb '23 35 C
P
0.609
1.005
432
285
0.95
0.25
1.20 17 Mar '23 63 C
P
0.503
0.909
29
83
1.20
0.50
1.70 (0.50) 0.26 0.50 0.52 0.202
68 META 136.98 135.00 10 Feb '23 28 C
P
0.613
0.581
60
82
10.05
7.70
17.75 17 Mar '23 63 C
P
0.513
0.480
1,143
415
12.70
9.80
22.50 (4.75) 11.56 4.75 2.43 0.201
69 NOK 5.03 5.00 3 Feb '23 21 C
P
0.426
0.427
20
1
0.19
0.16
0.35 17 Mar '23 63 C
P
0.327
0.329
445
677
0.30
0.26
0.56 (0.21) 0.23 0.21 1.10 0.198
70 PTON 11.63 12.00 10 Feb '23 28 C
P
1.042
0.974
98
24
1.10
1.42
2.52 17 Mar '23 63 C
P
0.932
0.893
8
56
1.67
1.94
3.61 (1.09) 1.57 1.09 1.44 0.192
71 AFRM 12.88 12.50 10 Feb '23 28 C
P
1.212
1.178
95
23
1.88
1.45
3.33 3 Mar '23 49 C
P
1.116
1.085
4
3
2.36
1.88
4.24 (0.91) 1.65 0.91 1.81 0.190
72 UPST 16.99 17.50 24 Feb '23 42 C
P
1.135
1.293
10
1
2.30
3.15
5.45 17 Mar '23 63 C
P
1.036
1.203
194
27
2.74
3.75
6.49 (1.04) 2.61 1.04 2.51 0.189
73 QS 8.30 9.00 17 Feb '23 35 C
P
0.930
0.953
4,752
200
0.66
1.38
2.04 17 Mar '23 63 C
P
0.826
0.867
117
5
0.89
1.64
2.53 (0.49) 1.16 0.49 2.37 0.189
74 BOIL 10.74 10.00 10 Feb '23 28 C
P
1.861
1.845
123
74
2.40
1.65
4.05 17 Mar '23 63 C
P
1.774
1.745
105
43
3.40
2.60
6.00 (1.95) 2.28 1.95 1.17 0.188
75 AFRM 12.88 12.50 17 Feb '23 35 C
P
1.214
1.171
1,503
1,052
2.06
1.63
3.69 3 Mar '23 49 C
P
1.116
1.085
4
3
2.36
1.88
4.24 (0.55) 1.52 0.55 2.76 0.184
76 F 12.72 13.50 3 Feb '23 21 C
P
0.438
0.544
1,350
31
0.24
1.04
1.28 3 Mar '23 49 C
P
0.376
0.422
146
15
0.41
1.28
1.69 (0.41) 0.76 0.41 1.85 0.183
77 BBBY 3.66 4.50 24 Feb '23 42 C
P
2.794
4.144
80
203
0.82
2.48
3.30 3 Mar '23 49 C
P
2.674
4.082
29
63
1.20
3.05
4.25 (0.95) 0.59 0.95 0.62 0.182
78 CVNA 7.02 7.00 3 Feb '23 21 C
P
2.201
2.357
49
122
1.38
1.50
2.88 3 Mar '23 49 C
P
2.098
2.278
23
265
2.24
2.30
4.54 (1.66) 1.62 1.66 0.98 0.182
79 BOIL 10.74 10.00 3 Feb '23 21 C
P
1.861
1.836
297
111
2.15
1.40
3.55 17 Mar '23 63 C
P
1.774
1.745
105
43
3.40
2.60
6.00 (2.45) 2.19 2.45 0.89 0.178
80 NOK 5.03 5.00 3 Feb '23 21 C
P
0.426
0.427
20
1
0.19
0.16
0.35 3 Mar '23 49 C
P
0.318
0.357
2
3
0.28
0.25
0.53 (0.18) 0.19 0.18 1.06 0.178
81 SOFI 5.44 4.50 10 Feb '23 28 C
P
0.853
0.817
5
118
1.05
0.12
1.17 3 Mar '23 49 C
P
0.770
0.722
28
3
1.22
0.22
1.44 (0.27) 0.36 0.27 1.33 0.178
82 LYFT 14.49 14.50 10 Feb '23 28 C
P
0.897
0.862
2
1
1.18
1.26
2.44 3 Mar '23 49 C
P
0.820
0.763
1
1
1.77
1.66
3.43 (0.99) 1.15 0.99 1.16 0.176
83 APPS 16.85 17.50 17 Feb '23 35 C
P
0.862
0.822
148
43
1.49
2.06
3.55 17 Mar '23 63 C
P
0.777
0.735
10
46
1.92
2.43
4.35 (0.80) 2.07 0.80 2.59 0.173
84 GRWG 4.66 4.00 10 Feb '23 28 C
P
1.103
0.883
1
3
0.73
0.14
0.87 3 Mar '23 49 C
P
0.939
0.873
48
7
1.09
0.36
1.45 (0.58) 0.10 0.58 0.17 0.173
85 LYFT 14.49 15.00 10 Feb '23 28 C
P
0.854
0.794
34
3
0.96
1.51
2.47 17 Mar '23 63 C
P
0.763
0.713
52
17
1.64
2.01
3.65 (1.18) 1.51 1.18 1.28 0.173
86 LYFT 14.49 15.00 17 Feb '23 35 C
P
0.853
0.795
473
90
1.29
1.69
2.98 17 Mar '23 63 C
P
0.763
0.713
52
17
1.64
2.01
3.65 (0.67) 1.73 0.67 2.58 0.173
87 SNAP 9.80 9.00 17 Feb '23 35 C
P
1.053
1.020
162
155
1.64
0.81
2.45 3 Mar '23 49 C
P
0.961
0.940
4
105
1.79
0.94
2.73 (0.28) 1.01 0.28 3.61 0.172
88 SOFI 5.44 5.00 10 Feb '23 28 C
P
0.774
0.776
694
131
0.67
0.25
0.92 17 Mar '23 63 C
P
0.697
0.681
1,105
367
0.87
0.40
1.27 (0.35) 0.49 0.35 1.40 0.171
89 LUMN 5.90 5.50 10 Feb '23 28 C
P
0.667
0.652
2
24
0.63
0.22
0.85 3 Mar '23 49 C
P
0.579
0.572
1
1
0.76
0.32
1.08 (0.23) 0.36 0.23 1.57 0.168
90 TLRY 3.17 3.50 10 Feb '23 28 C
P
0.805
0.838
146
4
0.12
0.44
0.56 17 Mar '23 63 C
P
0.760
0.720
1,460
5
0.28
0.65
0.93 (0.37) 0.26 0.37 0.70 0.163
91 RIOT 6.02 7.00 17 Feb '23 35 C
P
1.162
1.146
832
116
0.48
1.46
1.94 17 Mar '23 63 C
P
1.078
1.067
3,609
3,168
0.75
1.72
2.47 (0.53) 1.09 0.53 2.06 0.162
92 CLSK 2.58 2.50 17 Feb '23 35 C
P
1.310
1.248
170
20
0.40
0.30
0.70 17 Mar '23 63 C
P
1.219
1.178
107
17
0.60
0.50
1.10 (0.40) 0.25 0.40 0.62 0.162
93 PTON 11.63 11.00 17 Feb '23 35 C
P
1.028
0.998
229
149
1.74
1.08
2.82 17 Mar '23 63 C
P
0.950
0.914
30
90
2.14
1.41
3.55 (0.73) 1.49 0.73 2.04 0.162
94 CVNA 7.02 7.50 21 Apr '23 98 C
P
1.943
2.193
207
268
2.52
3.30
5.82 19 May '23 126 C
P
1.860
2.118
21
25
2.96
3.70
6.66 (0.84) 2.36 0.84 2.81 0.158
95 PTON 11.63 11.50 10 Feb '23 28 C
P
1.023
0.993
8
2
1.27
1.12
2.39 3 Mar '23 49 C
P
0.945
0.915
1
1
1.73
1.53
3.26 (0.87) 1.12 0.87 1.29 0.156
96 SOFI 5.44 6.00 10 Feb '23 28 C
P
0.723
0.726
2,338
4
0.22
0.76
0.98 17 Mar '23 63 C
P
0.665
0.629
3,254
185
0.40
0.92
1.32 (0.34) 0.60 0.34 1.76 0.155
97 HTZ 16.89 15.00 17 Feb '23 35 C
P
0.587
0.552
2
7
2.26
0.33
2.59 17 Mar '23 63 C
P
0.497
0.488
201
128
2.64
0.62
3.26 (0.67) 0.93 0.67 1.39 0.153
98 AMZN 98.12 99.00 10 Feb '23 28 C
P
0.514
0.488
288
65
5.10
5.65
10.75 17 Mar '23 63 C
P
0.443
0.407
191
160
6.90
7.10
14.00 (3.25) 6.99 3.25 2.15 0.152
99 BOIL 10.74 10.00 17 Feb '23 35 C
P
1.848
1.823
271
396
2.70
1.90
4.60 17 Mar '23 63 C
P
1.774
1.745
105
43
3.40
2.60
6.00 (1.40) 2.38 1.40 1.70 0.152
100 AMZN 98.12 100.00 10 Feb '23 28 C
P
0.515
0.482
666
57
4.60
6.15
10.75 17 Mar '23 63 C
P
0.440
0.405
3,680
563
6.40
7.60
14.00 (3.25) 7.03 3.25 2.16 0.152
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.