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 16, 2025. 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 SNAP 11.22 12.00 7 Feb '25 22 C
P
1.145
1.106
206
20
0.93
1.56
2.49 21 Mar '25 64 C
P
0.778
0.744
162
191
1.17
1.87
3.04 (0.55) 1.89 0.55 3.44 0.728
2 SNAP 11.22 11.00 7 Feb '25 22 C
P
1.112
1.104
163
198
1.30
1.07
2.37 21 Mar '25 64 C
P
0.782
0.741
345
1,079
1.58
1.27
2.85 (0.48) 1.75 0.48 3.65 0.692
3 WOLF 6.76 7.00 7 Feb '25 22 C
P
1.614
1.608
33
15
0.90
1.17
2.07 21 Mar '25 64 C
P
1.352
1.325
522
3
1.45
1.67
3.12 (1.05) 1.43 1.05 1.36 0.545
4 SGMT 4.27 5.00 21 Feb '25 36 C
P
1.836
1.718
28
32
0.65
1.25
1.90 21 Mar '25 64 C
P
1.621
1.419
45
10
1.00
1.70
2.70 (0.80) 0.84 0.80 1.05 0.514
5 WOLF 6.76 6.00 7 Feb '25 22 C
P
1.534
1.621
31
50
1.27
0.64
1.91 21 Mar '25 64 C
P
1.326
1.324
29
11
1.92
1.06
2.98 (1.07) 1.04 1.07 0.97 0.505
6 SNAP 11.22 11.00 14 Feb '25 29 C
P
1.033
0.991
99
97
1.37
1.11
2.48 21 Mar '25 64 C
P
0.782
0.741
345
1,079
1.58
1.27
2.85 (0.37) 1.67 0.37 4.51 0.500
7 SNAP 11.22 12.00 14 Feb '25 29 C
P
1.025
0.988
104
1
0.96
1.69
2.65 21 Mar '25 64 C
P
0.778
0.744
162
191
1.17
1.87
3.04 (0.39) 1.83 0.39 4.69 0.490
8 WOLF 6.76 7.00 14 Feb '25 29 C
P
1.558
1.580
103
9
0.97
1.25
2.22 21 Mar '25 64 C
P
1.352
1.325
522
3
1.45
1.67
3.12 (0.90) 1.37 0.90 1.52 0.461
9 PINS 30.39 30.00 7 Feb '25 22 C
P
0.778
0.729
27
1,016
2.37
1.91
4.28 21 Mar '25 64 C
P
0.553
0.515
39
46
3.05
2.39
5.44 (1.16) 3.12 1.16 2.69 0.439
10 PINS 30.39 31.00 7 Feb '25 22 C
P
0.749
0.716
114
562
1.90
2.39
4.29 21 Mar '25 64 C
P
0.582
0.506
20
13
2.75
2.92
5.67 (1.38) 3.12 1.38 2.26 0.377
11 RGTI 11.24 11.00 7 Feb '25 22 C
P
2.067
1.983
454
233
2.15
1.95
4.10 21 Mar '25 64 C
P
1.822
1.859
73
263
3.50
3.40
6.90 (2.80) 2.53 2.80 0.90 0.370
12 LUMN 5.53 5.00 7 Feb '25 22 C
P
0.995
0.986
2
35
0.78
0.27
1.05 21 Mar '25 64 C
P
0.836
0.808
96
7
1.05
0.57
1.62 (0.57) 0.53 0.57 0.93 0.337
13 PLTR 69.21 70.00 7 Feb '25 22 C
P
0.850
0.805
1,390
399
5.25
5.80
11.05 21 Mar '25 64 C
P
0.686
0.635
1,065
335
7.65
7.95
15.60 (4.55) 7.79 4.55 1.71 0.334
14 PLUG 2.74 3.00 7 Feb '25 22 C
P
1.249
1.232
2,796
15
0.22
0.47
0.69 21 Mar '25 64 C
P
1.080
1.067
1,335
38
0.40
0.65
1.05 (0.36) 0.50 0.36 1.39 0.334
15 WOLF 6.76 6.00 14 Feb '25 29 C
P
1.447
1.531
55
54
1.34
0.70
2.04 21 Mar '25 64 C
P
1.326
1.324
29
11
1.92
1.06
2.98 (0.94) 0.98 0.94 1.04 0.329
16 SNAP 11.22 11.00 21 Feb '25 36 C
P
0.941
0.908
26
307
1.40
1.13
2.53 21 Mar '25 64 C
P
0.782
0.741
345
1,079
1.58
1.27
2.85 (0.32) 1.49 0.32 4.66 0.325
17 SNAP 11.22 12.00 21 Feb '25 36 C
P
0.941
0.905
788
612
1.00
1.72
2.72 21 Mar '25 64 C
P
0.778
0.744
162
191
1.17
1.87
3.04 (0.32) 1.66 0.32 5.19 0.323
18 FTNT 94.05 95.00 7 Feb '25 22 C
P
0.583
0.556
6
14
4.85
5.55
10.40 21 Mar '25 64 C
P
0.429
0.394
34
24
6.45
6.70
13.15 (2.75) 7.70 2.75 2.80 0.317
19 MBLY 16.51 17.00 7 Feb '25 22 C
P
0.966
0.940
6,587
40
1.27
1.76
3.03 21 Mar '25 64 C
P
0.834
0.757
35
11
2.18
2.52
4.70 (1.67) 1.94 1.67 1.16 0.315
20 ONDS 2.20 2.00 21 Feb '25 36 C
P
1.904
1.746
24
76
0.45
0.30
0.75 21 Mar '25 64 C
P
1.761
1.585
65
1
0.80
0.55
1.35 (0.60) 0.12 0.60 0.20 0.304
21 LAES 4.35 5.00 21 Feb '25 36 C
P
1.898
2.505
5,598
58
0.75
1.65
2.40 21 Mar '25 64 C
P
1.797
2.306
139
7
1.10
2.15
3.25 (0.85) 1.35 0.85 1.59 0.301
22 LYFT 13.60 13.00 14 Feb '25 29 C
P
0.848
0.820
71
15
1.50
0.93
2.43 21 Mar '25 64 C
P
0.692
0.682
224
54
1.90
1.25
3.15 (0.72) 1.45 0.72 2.01 0.294
23 AFRM 58.00 60.00 14 Feb '25 29 C
P
0.945
0.916
27
19
5.20
6.95
12.15 21 Mar '25 64 C
P
0.811
0.765
88
27
7.10
8.55
15.65 (3.50) 7.99 3.50 2.28 0.285
24 PLUG 2.74 3.50 14 Feb '25 29 C
P
1.190
1.231
178
10
0.11
0.88
0.99 21 Mar '25 64 C
P
1.086
1.051
110
1
0.27
1.03
1.30 (0.31) 0.60 0.31 1.94 0.283
25 SOFI 16.30 16.00 7 Feb '25 22 C
P
0.848
0.837
730
198
1.47
1.15
2.62 21 Mar '25 64 C
P
0.724
0.687
2,845
661
2.12
1.81
3.93 (1.31) 1.70 1.31 1.30 0.273
26 JBLU 7.61 7.00 7 Feb '25 22 C
P
0.887
0.712
7
1
0.84
0.22
1.06 21 Mar '25 64 C
P
0.682
0.651
358
14
1.19
0.55
1.74 (0.68) 0.57 0.68 0.84 0.265
27 SOFI 16.30 17.00 7 Feb '25 22 C
P
0.842
0.844
710
31
0.84
1.54
2.38 21 Mar '25 64 C
P
0.723
0.701
2,160
240
1.70
2.37
4.07 (1.69) 1.54 1.69 0.91 0.262
28 PINS 30.39 31.00 14 Feb '25 29 C
P
0.690
0.645
53
45
2.01
2.46
4.47 21 Mar '25 64 C
P
0.582
0.506
20
13
2.75
2.92
5.67 (1.20) 2.90 1.20 2.42 0.247
29 INTC 19.66 20.00 7 Feb '25 22 C
P
0.681
0.654
193
33
1.12
1.38
2.50 21 Mar '25 64 C
P
0.567
0.529
2,115
473
1.75
1.94
3.69 (1.19) 1.74 1.19 1.46 0.239
30 PYPL 88.92 90.00 7 Feb '25 22 C
P
0.510
0.476
2,911
993
3.90
4.65
8.55 21 Mar '25 64 C
P
0.397
0.357
208
89
5.50
5.90
11.40 (2.85) 6.22 2.85 2.18 0.232
31 INTC 19.66 19.00 7 Feb '25 22 C
P
0.670
0.666
989
29
1.55
0.93
2.48 21 Mar '25 64 C
P
0.568
0.538
541
430
2.25
1.44
3.69 (1.21) 1.60 1.21 1.32 0.230
32 WOLF 6.76 7.00 21 Feb '25 36 C
P
1.445
1.461
1,356
187
1.08
1.32
2.40 21 Mar '25 64 C
P
1.352
1.325
522
3
1.45
1.67
3.12 (0.72) 1.30 0.72 1.81 0.229
33 RBLX 65.26 65.00 14 Feb '25 29 C
P
0.651
0.617
54
10
4.75
4.25
9.00 21 Mar '25 64 C
P
0.542
0.506
188
103
6.15
5.45
11.60 (2.60) 5.69 2.60 2.19 0.220
34 PINS 30.39 30.00 21 Feb '25 36 C
P
0.664
0.613
25
198
2.56
2.08
4.64 21 Mar '25 64 C
P
0.553
0.515
39
46
3.05
2.39
5.44 (0.80) 2.67 0.80 3.34 0.210
35 SNAP 11.22 12.00 28 Feb '25 43 C
P
0.886
0.845
25
8
1.03
1.73
2.76 21 Mar '25 64 C
P
0.778
0.744
162
191
1.17
1.87
3.04 (0.28) 1.42 0.28 5.07 0.209
36 SOFI 16.30 17.00 14 Feb '25 29 C
P
0.826
0.790
570
12
1.16
1.68
2.84 21 Mar '25 64 C
P
0.723
0.701
2,160
240
1.70
2.37
4.07 (1.23) 1.71 1.23 1.39 0.192
37 SNAP 11.22 11.00 28 Feb '25 43 C
P
0.864
0.848
310
9
1.37
1.15
2.52 21 Mar '25 64 C
P
0.782
0.741
345
1,079
1.58
1.27
2.85 (0.33) 1.23 0.33 3.73 0.188
38 LYFT 13.60 13.00 21 Feb '25 36 C
P
0.792
0.761
3,157
205
1.63
0.97
2.60 21 Mar '25 64 C
P
0.692
0.682
224
54
1.90
1.25
3.15 (0.55) 1.39 0.55 2.53 0.178
39 F 10.01 10.00 7 Feb '25 22 C
P
0.448
0.425
2,003
712
0.44
0.20
0.64 21 Mar '25 64 C
P
0.329
0.367
515
168
0.57
0.61
1.18 (0.54) 0.39 0.54 0.72 0.178
40 OSCR 14.95 16.00 21 Feb '25 36 C
P
0.918
0.922
121
22
1.25
2.25
3.50 21 Mar '25 64 C
P
0.863
0.803
7
25
1.80
2.90
4.70 (1.20) 1.69 1.20 1.41 0.174
41 ON 53.51 55.00 7 Feb '25 22 C
P
0.637
0.546
4
11
2.40
3.65
6.05 21 Mar '25 64 C
P
0.526
0.484
47
17
4.15
5.20
9.35 (3.30) 4.12 3.30 1.25 0.173
42 NOK 4.43 4.50 21 Mar '25 64 C
P
0.472
0.385
9
11
0.23
0.28
0.51 17 Apr '25 91 C
P
0.359
0.327
35
1
0.31
0.45
0.76 (0.25) 0.08 0.25 0.32 0.171
43 AMC 3.58 4.50 28 Feb '25 43 C
P
1.271
1.266
568
11
0.28
1.19
1.47 21 Mar '25 64 C
P
1.196
1.172
297
13
0.44
1.33
1.77 (0.30) 0.69 0.30 2.30 0.169
44 HOOD 46.07 47.00 14 Feb '25 29 C
P
0.809
0.761
141
16
3.65
4.40
8.05 21 Mar '25 64 C
P
0.723
0.679
297
119
5.25
5.75
11.00 (2.95) 5.06 2.95 1.72 0.168
45 RGTI 11.24 11.00 14 Feb '25 29 C
P
1.924
1.918
525
74
2.40
2.15
4.55 21 Mar '25 64 C
P
1.822
1.859
73
263
3.50
3.40
6.90 (2.35) 2.52 2.35 1.07 0.162
46 PLUG 2.74 3.00 14 Feb '25 29 C
P
1.170
1.140
2,464
99
0.25
0.50
0.75 21 Mar '25 64 C
P
1.080
1.067
1,335
38
0.40
0.65
1.05 (0.30) 0.48 0.30 1.60 0.162
47 AMC 3.58 4.00 7 Feb '25 22 C
P
1.244
1.188
644
10
0.22
0.64
0.86 21 Mar '25 64 C
P
1.181
1.090
878
37
0.56
0.92
1.48 (0.62) 0.59 0.62 0.95 0.161
48 AMZN 220.66 220.00 7 Feb '25 22 C
P
0.412
0.375
1,126
222
9.00
7.70
16.70 21 Mar '25 64 C
P
0.332
0.294
579
261
12.80
10.45
23.25 (6.55) 11.86 6.55 1.81 0.160
49 PINS 30.39 31.00 21 Feb '25 36 C
P
0.640
0.607
11
6
2.13
2.60
4.73 21 Mar '25 64 C
P
0.582
0.506
20
13
2.75
2.92
5.67 (0.94) 2.72 0.94 2.89 0.159
50 AFRM 58.00 60.00 21 Feb '25 36 C
P
0.884
0.850
133
90
5.50
7.20
12.70 21 Mar '25 64 C
P
0.811
0.765
88
27
7.10
8.55
15.65 (2.95) 7.29 2.95 2.47 0.159
51 HOOD 46.07 46.00 14 Feb '25 29 C
P
0.800
0.758
197
27
4.10
3.80
7.90 21 Mar '25 64 C
P
0.723
0.677
65
42
5.65
5.20
10.85 (2.95) 4.88 2.95 1.65 0.159
52 AMC 3.58 4.50 7 Feb '25 22 C
P
1.311
1.212
466
8
0.17
1.05
1.22 21 Mar '25 64 C
P
1.196
1.172
297
13
0.44
1.33
1.77 (0.55) 0.87 0.55 1.58 0.154
53 TEVA 21.68 22.00 7 Feb '25 22 C
P
0.430
0.422
1
133
0.72
0.92
1.64 21 Mar '25 64 C
P
0.371
0.329
108
4
1.23
1.37
2.60 (0.96) 1.10 0.96 1.15 0.153
54 FTNT 94.05 95.00 21 Feb '25 36 C
P
0.503
0.472
146
134
5.40
6.00
11.40 21 Mar '25 64 C
P
0.429
0.394
34
24
6.45
6.70
13.15 (1.75) 6.73 1.75 3.85 0.152
55 F 10.01 11.00 7 Feb '25 22 C
P
0.433
0.428
391
1
0.11
0.86
0.97 21 Mar '25 64 C
P
0.329
0.384
473
56
0.22
1.30
1.52 (0.55) 0.50 0.55 0.91 0.148
56 OSCR 14.95 15.00 21 Feb '25 36 C
P
0.921
0.903
54
2,514
1.65
1.70
3.35 21 Mar '25 64 C
P
0.850
0.828
3
4
2.20
2.15
4.35 (1.00) 1.73 1.00 1.73 0.145
57 BBAI 4.15 4.50 21 Feb '25 36 C
P
1.399
1.421
5,904
46
0.55
0.70
1.25 21 Mar '25 64 C
P
1.351
1.324
755
10
0.85
1.25
2.10 (0.85) 0.45 0.85 0.53 0.145
58 SOFI 16.30 16.00 14 Feb '25 29 C
P
0.785
0.771
210
114
1.51
1.23
2.74 21 Mar '25 64 C
P
0.724
0.687
2,845
661
2.12
1.81
3.93 (1.19) 1.55 1.19 1.30 0.144
59 WOLF 6.76 7.00 21 Mar '25 64 C
P
1.352
1.325
522
3
1.29
1.55
2.84 17 Apr '25 91 C
P
1.273
1.261
230
2
1.67
1.90
3.57 (0.73) 1.15 0.73 1.58 0.143
60 SIRI 21.93 22.00 7 Feb '25 22 C
P
0.539
0.552
754
65
1.03
0.95
1.98 21 Mar '25 64 C
P
0.434
0.514
27
35
1.82
2.06
3.88 (1.90) 0.89 1.90 0.47 0.143
61 FUBO 3.99 3.50 7 Feb '25 22 C
P
1.212
1.090
3
3
0.60
0.18
0.78 21 Mar '25 64 C
P
1.097
1.063
70
4
0.99
0.47
1.46 (0.68) 0.33 0.68 0.49 0.142
62 ON 53.51 55.00 14 Feb '25 29 C
P
0.594
0.556
17
1
2.81
4.10
6.91 21 Mar '25 64 C
P
0.526
0.484
47
17
4.15
5.20
9.35 (2.44) 4.32 2.44 1.77 0.140
63 PLUG 2.74 2.50 21 Mar '25 64 C
P
1.105
1.065
220
34
0.54
0.34
0.88 17 Apr '25 91 C
P
0.994
1.037
312
121
0.70
0.43
1.13 (0.25) 0.29 0.25 1.16 0.138
64 INTC 19.66 20.00 14 Feb '25 29 C
P
0.629
0.604
107
188
1.17
1.46
2.63 21 Mar '25 64 C
P
0.567
0.529
2,115
473
1.75
1.94
3.69 (1.06) 1.61 1.06 1.52 0.137
65 PLTR 69.21 70.00 21 Feb '25 36 C
P
0.744
0.714
2,374
825
6.00
6.55
12.55 21 Mar '25 64 C
P
0.686
0.635
1,065
335
7.65
7.95
15.60 (3.05) 6.97 3.05 2.29 0.137
66 GM 51.84 50.00 7 Feb '25 22 C
P
0.453
0.418
2
3
3.25
1.22
4.47 21 Mar '25 64 C
P
0.381
0.357
24
32
4.35
2.21
6.56 (2.09) 2.84 2.09 1.36 0.133
67 BBAI 4.15 4.00 21 Mar '25 64 C
P
1.356
1.472
652
81
0.95
0.85
1.80 17 Apr '25 91 C
P
1.277
1.422
253
20
1.20
1.10
2.30 (0.50) 0.64 0.50 1.28 0.130
68 SMCI 31.12 31.00 28 Feb '25 43 C
P
1.143
1.087
156
12
4.80
4.45
9.25 21 Mar '25 64 C
P
1.073
1.031
187
521
5.70
5.30
11.00 (1.75) 4.33 1.75 2.47 0.126
69 RBLX 65.26 65.00 21 Feb '25 36 C
P
0.606
0.567
457
142
4.90
4.40
9.30 21 Mar '25 64 C
P
0.542
0.506
188
103
6.15
5.45
11.60 (2.30) 5.08 2.30 2.21 0.125
70 WOLF 6.76 6.00 21 Feb '25 36 C
P
1.365
1.402
132
155
1.41
0.76
2.17 21 Mar '25 64 C
P
1.326
1.324
29
11
1.92
1.06
2.98 (0.81) 0.91 0.81 1.12 0.117
71 SNAP 11.22 12.00 21 Mar '25 64 C
P
0.778
0.744
162
191
1.14
1.83
2.97 17 Apr '25 91 C
P
0.726
0.682
875
47
1.33
1.99
3.32 (0.35) 1.45 0.35 4.14 0.114
72 SOFI 16.30 16.00 28 Feb '25 43 C
P
0.772
0.753
100
90
1.66
1.37
3.03 21 Mar '25 64 C
P
0.724
0.687
2,845
661
2.12
1.81
3.93 (0.90) 1.21 0.90 1.34 0.113
73 KSS 12.85 12.50 21 Mar '25 64 C
P
0.582
0.643
34
619
1.25
1.16
2.41 17 Apr '25 91 C
P
0.545
0.567
19
2
1.78
1.55
3.33 (0.92) 0.56 0.92 0.61 0.113
74 INTC 19.66 19.00 14 Feb '25 29 C
P
0.611
0.606
5
39
1.57
0.92
2.49 21 Mar '25 64 C
P
0.568
0.538
541
430
2.25
1.44
3.69 (1.20) 1.36 1.20 1.13 0.112
75 SNAP 11.22 11.00 21 Mar '25 64 C
P
0.782
0.741
345
1,079
1.55
1.24
2.79 17 Apr '25 91 C
P
0.729
0.683
113
56
1.74
1.40
3.14 (0.35) 1.30 0.35 3.71 0.112
76 AMC 3.58 4.00 28 Feb '25 43 C
P
1.218
1.162
156
6
0.42
0.78
1.20 21 Mar '25 64 C
P
1.181
1.090
878
37
0.56
0.92
1.48 (0.28) 0.57 0.28 2.04 0.109
77 AMZN 220.66 220.00 14 Feb '25 29 C
P
0.384
0.352
62
132
9.75
8.20
17.95 21 Mar '25 64 C
P
0.332
0.294
579
261
12.80
10.45
23.25 (5.30) 11.46 5.30 2.16 0.109
78 BTU 18.89 18.00 14 Feb '25 29 C
P
0.526
0.495
1
2
1.53
0.55
2.08 21 Mar '25 64 C
P
0.474
0.438
192
1
2.05
1.01
3.06 (0.98) 1.02 0.98 1.04 0.108
79 LYFT 13.60 13.00 21 Mar '25 64 C
P
0.692
0.682
224
54
1.84
1.14
2.98 17 Apr '25 91 C
P
0.647
0.620
16
3
2.26
1.38
3.64 (0.66) 1.09 0.66 1.65 0.108
80 CVS 51.96 50.00 14 Feb '25 29 C
P
0.402
0.485
4
21
3.35
1.85
5.20 21 Mar '25 64 C
P
0.375
0.406
145
727
4.35
2.60
6.95 (1.75) 3.00 1.75 1.71 0.107
81 JBLU 7.61 7.00 14 Feb '25 29 C
P
0.752
0.688
3
6
0.90
0.27
1.17 21 Mar '25 64 C
P
0.682
0.651
358
14
1.19
0.55
1.74 (0.57) 0.56 0.57 0.98 0.107
82 HOOD 46.07 47.00 21 Feb '25 36 C
P
0.781
0.727
410
58
3.95
4.65
8.60 21 Mar '25 64 C
P
0.723
0.679
297
119
5.25
5.75
11.00 (2.40) 4.74 2.40 1.98 0.106
83 MBLY 16.51 17.00 21 Feb '25 36 C
P
0.861
0.835
193
16
1.54
1.98
3.52 21 Mar '25 64 C
P
0.834
0.757
35
11
2.18
2.52
4.70 (1.18) 1.75 1.18 1.48 0.105
84 SOUN 13.97 14.00 21 Mar '25 64 C
P
1.335
1.303
117
33
2.84
2.81
5.65 17 Apr '25 91 C
P
1.270
1.262
955
80
3.60
3.50
7.10 (1.45) 2.31 1.45 1.59 0.105
85 AMZN 220.66 225.00 14 Feb '25 29 C
P
0.376
0.344
359
89
7.35
10.80
18.15 21 Mar '25 64 C
P
0.327
0.290
930
197
10.30
13.00
23.30 (5.15) 11.75 5.15 2.28 0.104
86 F 10.01 10.00 14 Feb '25 29 C
P
0.403
0.393
1,648
1,338
0.45
0.42
0.87 21 Mar '25 64 C
P
0.329
0.367
515
168
0.57
0.61
1.18 (0.31) 0.54 0.31 1.74 0.101
87 SOFI 16.30 16.00 21 Feb '25 36 C
P
0.764
0.747
3,509
5,693
1.68
1.31
2.99 21 Mar '25 64 C
P
0.724
0.687
2,845
661
2.12
1.81
3.93 (0.94) 1.51 0.94 1.61 0.100
88 F 10.01 10.00 21 Feb '25 36 C
P
0.374
0.421
1,130
2,006
0.47
0.51
0.98 21 Mar '25 64 C
P
0.329
0.367
515
168
0.57
0.61
1.18 (0.20) 0.55 0.20 2.75 0.099
89 F 10.01 11.00 21 Feb '25 36 C
P
0.371
0.440
2,183
38
0.14
1.19
1.33 21 Mar '25 64 C
P
0.329
0.384
473
56
0.22
1.30
1.52 (0.19) 0.66 0.19 3.47 0.098
90 PLUG 2.74 3.00 21 Mar '25 64 C
P
1.080
1.067
1,335
38
0.39
0.64
1.03 17 Apr '25 91 C
P
1.032
1.019
545
1
0.47
0.72
1.19 (0.16) 0.49 0.16 3.06 0.096
91 INTC 19.66 20.00 21 Feb '25 36 C
P
0.617
0.576
2,844
1,734
1.36
1.58
2.94 21 Mar '25 64 C
P
0.567
0.529
2,115
473
1.75
1.94
3.69 (0.75) 1.63 0.75 2.17 0.096
92 DASH 170.85 170.00 21 Feb '25 36 C
P
0.472
0.437
12
85
10.35
8.80
19.15 21 Mar '25 64 C
P
0.426
0.386
1
32
12.85
10.55
23.40 (4.25) 10.72 4.25 2.52 0.096
93 BYD 74.07 75.00 21 Feb '25 36 C
P
0.327
0.298
9
1
2.55
3.10
5.65 21 Mar '25 64 C
P
0.275
0.255
17
2
3.10
3.70
6.80 (1.15) 3.16 1.15 2.75 0.095
94 VZ 38.34 38.00 7 Feb '25 22 C
P
0.272
0.277
37
101
1.18
0.75
1.93 21 Mar '25 64 C
P
0.252
0.202
152
186
1.93
1.19
3.12 (1.19) 1.12 1.19 0.94 0.095
95 LUMN 5.53 5.00 21 Feb '25 36 C
P
0.876
0.863
5
10
0.85
0.32
1.17 21 Mar '25 64 C
P
0.836
0.808
96
7
1.05
0.57
1.62 (0.45) 0.44 0.45 0.98 0.094
96 ACHR 9.09 10.00 21 Mar '25 64 C
P
1.084
1.053
88
2
1.22
2.08
3.30 17 Apr '25 91 C
P
1.045
0.999
1,520
508
1.56
2.38
3.94 (0.64) 1.53 0.64 2.39 0.094
97 UAA 8.08 7.50 21 Mar '25 64 C
P
0.553
0.528
502
50
1.00
0.35
1.35 17 Apr '25 91 C
P
0.528
0.459
12
20
1.20
0.50
1.70 (0.35) 0.44 0.35 1.26 0.093
98 SOUN 13.97 13.00 21 Mar '25 64 C
P
1.365
1.275
24
11
3.25
2.23
5.48 17 Apr '25 91 C
P
1.264
1.284
163
80
4.10
3.00
7.10 (1.62) 1.89 1.62 1.17 0.093
99 CSCO 59.80 60.00 14 Feb '25 29 C
P
0.290
0.259
140
101
1.76
1.75
3.51 21 Mar '25 64 C
P
0.251
0.205
137
96
2.46
2.25
4.71 (1.20) 2.13 1.20 1.77 0.093
100 RBLX 65.26 65.00 28 Feb '25 43 C
P
0.593
0.547
1
21
5.25
4.55
9.80 21 Mar '25 64 C
P
0.542
0.506
188
103
6.15
5.45
11.60 (1.80) 4.56 1.80 2.53 0.092
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.