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 May 9, 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 IBRX 5.92 2.50 16 Jun '23 38 C
P
2.109
2.540
171
91
3.30
0.20
3.50 21 Jul '23 73 C
P
1.343
1.956
177
115
3.70
0.35
4.05 (0.55) 0.44 0.55 0.80 1.350
2 IBRX 5.92 5.00 16 Jun '23 38 C
P
1.785
2.351
948
703
1.65
1.10
2.75 21 Jul '23 73 C
P
1.464
1.769
4,709
25
1.95
1.35
3.30 (0.55) 1.40 0.55 2.55 0.903
3 IBRX 5.92 7.50 16 Jun '23 38 C
P
1.846
2.206
3,562
48
0.85
2.65
3.50 21 Jul '23 73 C
P
1.424
1.789
1,017
80
1.05
3.00
4.05 (0.55) 2.35 0.55 4.27 0.839
4 PACW 6.11 6.00 2 Jun '23 24 C
P
2.665
2.882
24
486
1.60
1.65
3.25 21 Jul '23 73 C
P
2.207
2.523
9
39
2.45
2.60
5.05 (1.80) 2.18 1.80 1.21 0.816
5 PACW 6.11 5.50 2 Jun '23 24 C
P
2.664
3.003
4
78
1.75
1.40
3.15 21 Jul '23 73 C
P
2.288
2.594
233
5
2.65
2.30
4.95 (1.80) 1.96 1.80 1.09 0.785
6 PACW 6.11 7.00 9 Jun '23 31 C
P
2.413
2.675
49
4
1.25
2.35
3.60 21 Jul '23 73 C
P
2.052
2.309
118
7
1.95
3.20
5.15 (1.55) 2.44 1.55 1.57 0.728
7 PACW 6.11 7.00 2 Jun '23 24 C
P
2.389
2.697
9
18
1.15
2.20
3.35 21 Jul '23 73 C
P
2.052
2.309
118
7
1.95
3.20
5.15 (1.80) 2.50 1.80 1.39 0.726
8 PACW 6.11 5.50 16 Jun '23 38 C
P
2.589
2.944
208
11
2.10
1.75
3.85 21 Jul '23 73 C
P
2.288
2.594
233
5
2.65
2.30
4.95 (1.10) 2.09 1.10 1.90 0.651
9 PACW 6.11 6.00 16 Jun '23 38 C
P
2.565
2.809
57
204
1.95
2.00
3.95 21 Jul '23 73 C
P
2.207
2.523
9
39
2.45
2.60
5.05 (1.10) 2.28 1.10 2.07 0.643
10 PACW 6.11 6.00 9 Jun '23 31 C
P
2.457
2.859
4
5
1.60
1.80
3.40 21 Jul '23 73 C
P
2.207
2.523
9
39
2.45
2.60
5.05 (1.65) 2.05 1.65 1.24 0.586
11 PACW 6.11 7.00 16 Jun '23 38 C
P
2.289
2.600
2,866
72
1.40
2.50
3.90 21 Jul '23 73 C
P
2.052
2.309
118
7
1.95
3.20
5.15 (1.25) 2.40 1.25 1.92 0.529
12 PACW 6.11 5.50 9 Jun '23 31 C
P
2.463
2.887
2
65
1.85
1.55
3.40 21 Jul '23 73 C
P
2.288
2.594
233
5
2.65
2.30
4.95 (1.55) 1.94 1.55 1.25 0.468
13 PACW 6.11 5.50 23 Jun '23 45 C
P
2.447
2.881
10
1
2.10
1.75
3.85 21 Jul '23 73 C
P
2.288
2.594
233
5
2.65
2.30
4.95 (1.10) 1.76 1.10 1.60 0.446
14 UPST 14.09 15.00 2 Jun '23 24 C
P
1.158
1.535
15
1
1.28
2.61
3.89 21 Jul '23 73 C
P
0.935
1.348
86
7
2.09
4.15
6.24 (2.35) 2.57 2.35 1.09 0.409
15 PACW 6.11 6.00 23 Jun '23 45 C
P
2.356
2.767
3
8
1.85
2.10
3.95 21 Jul '23 73 C
P
2.207
2.523
9
39
2.45
2.60
5.05 (1.10) 1.93 1.10 1.75 0.393
16 UPST 14.09 15.00 9 Jun '23 31 C
P
1.140
1.467
51
40
1.37
2.81
4.18 21 Jul '23 73 C
P
0.935
1.348
86
7
2.09
4.15
6.24 (2.06) 2.49 2.06 1.21 0.325
17 UPST 14.09 15.00 16 Jun '23 38 C
P
1.118
1.470
776
50
1.47
2.92
4.39 21 Jul '23 73 C
P
0.935
1.348
86
7
2.09
4.15
6.24 (1.85) 2.30 1.85 1.24 0.305
18 RLX 2.23 2.50 16 Jun '23 38 C
P
0.776
0.799
189
170
0.10
0.35
0.45 21 Jul '23 73 C
P
0.688
0.583
133
166
0.20
0.50
0.70 (0.25) 0.14 0.25 0.56 0.305
19 SJT 7.80 7.50 16 Jun '23 38 C
P
0.544
0.693
289
6
0.50
0.50
1.00 21 Jul '23 73 C
P
0.312
0.624
12
105
0.80
0.80
1.60 (0.60) 0.25 0.60 0.42 0.302
20 GRAB 3.19 3.50 16 Jun '23 38 C
P
0.773
0.752
270
86
0.15
0.45
0.60 21 Jul '23 73 C
P
0.645
0.594
201
107
0.30
0.60
0.90 (0.30) 0.23 0.30 0.77 0.287
21 TWLO 56.00 55.00 9 Jun '23 31 C
P
0.804
0.764
111
1
5.60
4.30
9.90 21 Jul '23 73 C
P
0.673
0.615
113
39
7.30
5.70
13.00 (3.10) 6.35 3.10 2.05 0.280
22 GRAB 3.19 3.00 16 Jun '23 38 C
P
0.949
0.719
15
25
0.35
0.15
0.50 21 Jul '23 73 C
P
0.756
0.635
13
6
0.55
0.30
0.85 (0.35) 0.16 0.35 0.46 0.277
23 GEO 8.72 10.00 16 Jun '23 38 C
P
0.678
0.723
1,454
70
0.30
1.50
1.80 21 Jul '23 73 C
P
0.600
0.529
310
50
0.50
1.75
2.25 (0.45) 0.92 0.45 2.04 0.272
24 TTD 64.12 65.00 9 Jun '23 31 C
P
0.720
0.689
41
5
4.90
5.50
10.40 21 Jul '23 73 C
P
0.594
0.552
84
272
6.50
6.80
13.30 (2.90) 7.04 2.90 2.43 0.262
25 FCEL 2.34 2.00 9 Jun '23 31 C
P
1.059
1.108
4
3
0.31
0.08
0.39 21 Jul '23 73 C
P
0.989
0.929
16
8
0.61
0.22
0.83 (0.44) 0.07 0.44 0.16 0.250
26 BIG 8.83 7.50 16 Jun '23 38 C
P
0.896
1.098
1
38
1.65
0.50
2.15 21 Jul '23 73 C
P
0.819
0.930
2
110
2.05
0.80
2.85 (0.70) 0.89 0.70 1.27 0.244
27 EBIX 16.62 20.00 16 Jun '23 38 C
P
1.135
1.100
2
21
1.25
4.40
5.65 21 Jul '23 73 C
P
1.016
0.976
5
57
2.00
5.20
7.20 (1.55) 3.28 1.55 2.12 0.243
28 IONQ 6.38 5.00 16 Jun '23 38 C
P
0.949
0.886
25
17
1.55
0.15
1.70 21 Jul '23 73 C
P
0.759
0.848
2
2
1.75
0.40
2.15 (0.45) 0.53 0.45 1.18 0.229
29 RNG 26.50 25.00 16 Jun '23 38 C
P
0.872
0.833
17
621
3.60
2.00
5.60 21 Jul '23 73 C
P
0.767
0.715
7
26
4.40
2.60
7.00 (1.40) 3.10 1.40 2.21 0.223
30 ZIM 17.32 17.50 16 Jun '23 38 C
P
0.529
0.686
173
86
1.00
1.50
2.50 21 Jul '23 73 C
P
0.420
0.574
28
122
1.32
1.98
3.30 (0.80) 1.32 0.80 1.65 0.221
31 HOOD 9.11 9.00 2 Jun '23 24 C
P
0.673
0.621
9
5
0.63
0.48
1.11 21 Jul '23 73 C
P
0.562
0.514
42
5
1.00
0.79
1.79 (0.68) 0.72 0.68 1.06 0.218
32 SPCE 4.09 4.00 16 Jun '23 38 C
P
1.184
1.228
296
220
0.62
0.53
1.15 21 Jul '23 73 C
P
1.093
1.104
1,297
6
0.87
0.80
1.67 (0.52) 0.55 0.52 1.06 0.216
33 BIG 8.83 10.00 16 Jun '23 38 C
P
0.825
1.022
35
4
0.45
1.80
2.25 21 Jul '23 73 C
P
0.751
0.888
4
19
0.80
2.20
3.00 (0.75) 1.24 0.75 1.65 0.208
34 MTTR 2.68 3.00 16 Jun '23 38 C
P
0.847
0.867
152
20
0.15
0.40
0.55 21 Jul '23 73 C
P
0.769
0.739
37
1
0.30
0.60
0.90 (0.35) 0.20 0.35 0.57 0.207
35 FCEL 2.34 2.00 16 Jun '23 38 C
P
1.078
1.042
109
54
0.47
0.14
0.61 21 Jul '23 73 C
P
0.989
0.929
16
8
0.61
0.22
0.83 (0.22) 0.25 0.22 1.14 0.204
36 TWLO 56.00 55.00 16 Jun '23 38 C
P
0.768
0.722
502
402
5.90
4.50
10.40 21 Jul '23 73 C
P
0.673
0.615
113
39
7.30
5.70
13.00 (2.60) 6.01 2.60 2.31 0.202
37 AI 19.88 20.00 9 Jun '23 31 C
P
0.981
1.069
49
11
2.10
2.40
4.50 21 Jul '23 73 C
P
0.878
0.975
431
66
3.20
3.70
6.90 (2.40) 2.54 2.40 1.06 0.197
38 TLRY 2.72 2.50 23 Jun '23 45 C
P
0.971
0.905
1
1
0.34
0.05
0.39 21 Jul '23 73 C
P
0.703
0.983
2
14
0.58
0.42
1.00 (0.61) -0.15 0.61 -0.25 0.190
39 TGT 157.42 155.00 2 Jun '23 24 C
P
0.412
0.450
7
6
7.70
5.90
13.60 21 Jul '23 73 C
P
0.337
0.335
50
717
10.90
8.10
19.00 (5.40) 9.66 5.40 1.79 0.189
40 TTD 64.12 65.00 16 Jun '23 38 C
P
0.683
0.653
132
494
5.20
5.75
10.95 21 Jul '23 73 C
P
0.594
0.552
84
272
6.50
6.80
13.30 (2.35) 6.71 2.35 2.86 0.189
41 TGT 157.42 160.00 2 Jun '23 24 C
P
0.397
0.439
8
3
5.15
8.35
13.50 21 Jul '23 73 C
P
0.326
0.325
23
1
8.20
10.50
18.70 (5.20) 9.86 5.20 1.90 0.185
42 AI 19.88 20.00 2 Jun '23 24 C
P
0.972
1.066
118
3
1.90
2.15
4.05 21 Jul '23 73 C
P
0.878
0.975
431
66
3.20
3.70
6.90 (2.85) 2.49 2.85 0.87 0.184
43 TLRY 2.72 2.50 16 Jun '23 38 C
P
0.886
0.984
597
141
0.37
0.20
0.57 21 Jul '23 73 C
P
0.703
0.983
2
14
0.58
0.42
1.00 (0.43) 0.08 0.43 0.19 0.184
44 CRWD 129.94 130.00 2 Jun '23 24 C
P
0.587
0.560
22
15
7.65
7.25
14.90 21 Jul '23 73 C
P
0.505
0.461
22
5
11.85
10.65
22.50 (7.60) 10.54 7.60 1.39 0.180
45 CTLT 35.04 40.00 16 Jun '23 38 C
P
0.848
0.786
2,039
495
2.00
6.60
8.60 21 Jul '23 73 C
P
0.755
0.700
115
22
3.10
7.60
10.70 (2.10) 4.97 2.10 2.37 0.179
46 FVRR 28.78 30.00 16 Jun '23 38 C
P
0.799
0.758
97
41
2.40
3.40
5.80 21 Jul '23 73 C
P
0.710
0.668
2
2
3.30
4.20
7.50 (1.70) 3.32 1.70 1.95 0.179
47 SPCE 4.09 5.00 16 Jun '23 38 C
P
1.233
1.208
209
3
0.33
1.20
1.53 21 Jul '23 73 C
P
1.112
1.153
681
15
0.52
1.48
2.00 (0.47) 0.90 0.47 1.91 0.176
48 JWN 15.06 15.00 16 Jun '23 38 C
P
0.666
0.714
45
124
1.29
1.33
2.62 21 Jul '23 73 C
P
0.592
0.616
9
14
1.66
1.64
3.30 (0.68) 1.52 0.68 2.24 0.173
49 STNE 13.46 13.00 9 Jun '23 31 C
P
0.751
0.675
10
3
1.25
0.80
2.05 21 Jul '23 73 C
P
0.647
0.608
2
3
1.85
1.25
3.10 (1.05) 1.13 1.05 1.08 0.171
50 DOCU 49.43 50.00 9 Jun '23 31 C
P
0.662
0.637
50
2
3.45
3.85
7.30 21 Jul '23 73 C
P
0.587
0.544
15
2
5.00
5.10
10.10 (2.80) 4.75 2.80 1.70 0.168
51 AMC 5.54 6.00 18 Aug '23 101 C
P
0.726
2.459
1,822
104
0.62
2.85
3.47 15 Sep '23 129 C
P
0.646
2.370
177
143
0.73
3.30
4.03 (0.56) 1.38 0.56 2.46 0.168
52 SONO 21.78 22.50 16 Jun '23 38 C
P
0.528
0.471
35
4
1.15
1.65
2.80 21 Jul '23 73 C
P
0.442
0.390
1
595
1.50
1.95
3.45 (0.65) 1.63 0.65 2.51 0.167
53 VUZI 4.51 4.00 16 Jun '23 38 C
P
0.873
0.927
33
13
0.75
0.25
1.00 21 Jul '23 73 C
P
0.733
0.901
113
10
0.95
0.50
1.45 (0.45) 0.34 0.45 0.76 0.166
54 ZS 110.05 110.00 2 Jun '23 24 C
P
0.629
0.599
3
23
6.90
6.50
13.40 21 Jul '23 73 C
P
0.554
0.509
93
352
11.05
9.90
20.95 (7.55) 9.34 7.55 1.24 0.164
55 DOCU 49.43 50.00 16 Jun '23 38 C
P
0.660
0.628
2,045
2,133
3.90
4.20
8.10 21 Jul '23 73 C
P
0.587
0.544
15
2
5.00
5.10
10.10 (2.00) 4.88 2.00 2.44 0.158
56 GLBE 30.68 30.00 16 Jun '23 38 C
P
0.781
0.741
71
15
3.30
2.50
5.80 21 Jul '23 73 C
P
0.707
0.660
1
20
4.30
3.30
7.60 (1.80) 3.18 1.80 1.77 0.154
57 TLRY 2.72 2.50 2 Jun '23 24 C
P
0.957
0.879
25
6
0.16
0.13
0.29 21 Jul '23 73 C
P
0.703
0.983
2
14
0.58
0.42
1.00 (0.71) -0.10 0.71 -0.14 0.150
58 GME 20.24 21.00 9 Jun '23 31 C
P
0.796
0.807
8
7
1.25
2.07
3.32 21 Jul '23 73 C
P
0.681
0.773
8
30
2.24
3.35
5.59 (2.27) 1.80 2.27 0.79 0.149
59 CMA 36.29 32.50 16 Jun '23 38 C
P
1.069
1.107
48
98
6.70
3.10
9.80 21 Jul '23 73 C
P
0.984
1.047
11
37
8.20
4.70
12.90 (3.10) 4.90 3.10 1.58 0.146
60 AMC 5.54 5.00 18 Aug '23 101 C
P
0.585
2.392
479
846
0.90
2.20
3.10 15 Sep '23 129 C
P
0.512
2.320
217
34
1.05
2.45
3.50 (0.40) 1.12 0.40 2.80 0.145
61 TLRY 2.72 2.50 9 Jun '23 31 C
P
0.912
0.915
100
1
0.34
0.17
0.51 21 Jul '23 73 C
P
0.703
0.983
2
14
0.58
0.42
1.00 (0.49) 0.07 0.49 0.14 0.140
62 ARRY 19.22 20.00 16 Jun '23 38 C
P
0.779
0.698
74
79
1.50
2.15
3.65 21 Jul '23 73 C
P
0.697
0.642
3
355
2.15
2.75
4.90 (1.25) 2.01 1.25 1.61 0.138
63 NTNX 24.42 25.00 16 Jun '23 38 C
P
0.573
0.542
12
12
1.50
1.95
3.45 21 Jul '23 73 C
P
0.506
0.472
47
2
2.00
2.40
4.40 (0.95) 2.02 0.95 2.13 0.137
64 EVA 9.02 10.00 16 Jun '23 38 C
P
0.832
0.651
73
1
0.50
1.25
1.75 21 Jul '23 73 C
P
0.692
0.654
7
1
0.90
1.85
2.75 (1.00) 0.64 1.00 0.64 0.136
65 NYCB 10.02 9.00 16 Jun '23 38 C
P
0.570
0.520
2
27
1.25
0.20
1.45 21 Jul '23 73 C
P
0.508
0.449
35
19
1.55
0.40
1.95 (0.50) 0.55 0.50 1.10 0.133
66 ZS 110.05 110.00 9 Jun '23 31 C
P
0.619
0.577
5
42
7.60
7.15
14.75 21 Jul '23 73 C
P
0.554
0.509
93
352
11.05
9.90
20.95 (6.20) 9.41 6.20 1.52 0.133
67 TWLO 56.00 55.00 23 Jun '23 45 C
P
0.737
0.683
14
2
6.05
4.60
10.65 21 Jul '23 73 C
P
0.673
0.615
113
39
7.30
5.70
13.00 (2.35) 5.33 2.35 2.27 0.132
68 TGT 157.42 155.00 9 Jun '23 31 C
P
0.387
0.416
2
14
8.20
6.25
14.45 21 Jul '23 73 C
P
0.337
0.335
50
717
10.90
8.10
19.00 (4.55) 9.37 4.55 2.06 0.130
69 IOT 19.24 17.50 16 Jun '23 38 C
P
0.737
0.667
1
14
2.65
0.80
3.45 21 Jul '23 73 C
P
0.675
0.601
8
1
3.30
1.30
4.60 (1.15) 1.56 1.15 1.36 0.128
70 SBSW 8.38 10.00 16 Jun '23 38 C
P
0.540
0.472
460
529
0.10
1.65
1.75 21 Jul '23 73 C
P
0.481
0.407
2,593
26
0.25
1.80
2.05 (0.30) 0.78 0.30 2.60 0.125
71 HBAN 9.80 9.00 16 Jun '23 38 C
P
0.694
0.689
15
1,351
1.20
0.45
1.65 21 Jul '23 73 C
P
0.617
0.641
5
52
1.50
0.80
2.30 (0.65) 0.73 0.65 1.12 0.125
72 AI 19.88 20.00 16 Jun '23 38 C
P
0.960
1.016
475
33
2.35
2.60
4.95 21 Jul '23 73 C
P
0.878
0.975
431
66
3.20
3.70
6.90 (1.95) 2.55 1.95 1.31 0.123
73 AI 19.88 20.00 23 Jun '23 45 C
P
0.933
1.043
48
2
2.40
2.75
5.15 21 Jul '23 73 C
P
0.878
0.975
431
66
3.20
3.70
6.90 (1.75) 2.26 1.75 1.29 0.123
74 WIX 74.14 80.00 16 Jun '23 38 C
P
0.624
0.579
15
3
3.50
9.00
12.50 21 Jul '23 73 C
P
0.564
0.517
11
12
5.40
10.50
15.90 (3.40) 7.12 3.40 2.09 0.122
75 CRWD 129.94 130.00 9 Jun '23 31 C
P
0.560
0.526
6
6
8.30
7.80
16.10 21 Jul '23 73 C
P
0.505
0.461
22
5
11.85
10.65
22.50 (6.40) 10.37 6.40 1.62 0.120
76 GRWG 3.70 3.00 16 Jun '23 38 C
P
0.794
0.955
3
15
0.75
0.10
0.85 21 Jul '23 73 C
P
0.784
0.847
1
3
1.05
0.30
1.35 (0.50) 0.09 0.50 0.18 0.118
77 TTD 64.12 65.00 23 Jun '23 45 C
P
0.649
0.615
3
2
5.35
5.85
11.20 21 Jul '23 73 C
P
0.594
0.552
84
272
6.50
6.80
13.30 (2.10) 5.97 2.10 2.84 0.117
78 PDD 61.41 60.00 16 Jun '23 38 C
P
0.660
0.619
68
45
5.85
4.10
9.95 21 Jul '23 73 C
P
0.608
0.557
61
57
7.40
5.40
12.80 (2.85) 5.65 2.85 1.98 0.114
79 BILI 19.41 19.00 16 Jun '23 38 C
P
0.743
0.710
1
253
2.04
1.53
3.57 21 Jul '23 73 C
P
0.692
0.650
35
110
2.64
2.04
4.68 (1.11) 1.99 1.11 1.79 0.112
80 LNC 20.97 20.00 16 Jun '23 38 C
P
0.808
0.762
6
44
2.60
1.50
4.10 21 Jul '23 73 C
P
0.728
0.730
25
19
3.20
2.30
5.50 (1.40) 2.14 1.40 1.53 0.112
81 BILI 19.41 20.00 16 Jun '23 38 C
P
0.743
0.700
684
615
1.57
2.05
3.62 21 Jul '23 73 C
P
0.679
0.653
11
91
2.16
2.58
4.74 (1.12) 2.12 1.12 1.89 0.111
82 KRE 37.42 37.00 9 Jun '23 31 C
P
0.587
0.542
13
154
2.58
2.05
4.63 21 Jul '23 73 C
P
0.506
0.512
307
843
3.80
3.25
7.05 (2.42) 2.61 2.42 1.08 0.111
83 GH 23.99 25.00 16 Jun '23 38 C
P
0.768
0.729
6
1
1.85
2.70
4.55 21 Jul '23 73 C
P
0.710
0.677
3
1
2.80
3.60
6.40 (1.85) 2.36 1.85 1.28 0.110
84 DLTR 155.17 155.00 9 Jun '23 31 C
P
0.387
0.352
7
3
6.95
6.05
13.00 21 Jul '23 73 C
P
0.335
0.295
13
5
9.65
8.05
17.70 (4.70) 8.35 4.70 1.78 0.108
85 PLTR 9.55 9.00 2 Jun '23 24 C
P
0.615
0.572
1,247
2,285
0.86
0.29
1.15 21 Jul '23 73 C
P
0.564
0.518
2,788
2,120
1.25
0.62
1.87 (0.72) 0.69 0.72 0.96 0.106
86 BFLY 2.12 2.50 16 Jun '23 38 C
P
0.926
0.912
39
21
0.10
0.40
0.50 21 Jul '23 73 C
P
0.874
0.860
20
1
0.25
0.60
0.85 (0.35) 0.18 0.35 0.51 0.104
87 TGT 157.42 155.00 16 Jun '23 38 C
P
0.379
0.395
133
310
8.80
6.65
15.45 21 Jul '23 73 C
P
0.337
0.335
50
717
10.90
8.10
19.00 (3.55) 9.13 3.55 2.57 0.101
88 TGT 157.42 160.00 16 Jun '23 38 C
P
0.364
0.387
122
122
6.20
9.10
15.30 21 Jul '23 73 C
P
0.326
0.325
23
1
8.20
10.50
18.70 (3.40) 9.28 3.40 2.73 0.099
89 CRWD 129.94 130.00 16 Jun '23 38 C
P
0.551
0.515
189
63
9.15
8.50
17.65 21 Jul '23 73 C
P
0.505
0.461
22
5
11.85
10.65
22.50 (4.85) 10.43 4.85 2.15 0.099
90 ZS 110.05 110.00 16 Jun '23 38 C
P
0.599
0.562
147
609
8.40
7.80
16.20 21 Jul '23 73 C
P
0.554
0.509
93
352
11.05
9.90
20.95 (4.75) 9.47 4.75 1.99 0.099
91 CMA 36.29 35.00 16 Jun '23 38 C
P
0.966
1.013
186
132
5.00
3.90
8.90 21 Jul '23 73 C
P
0.919
0.964
30
172
6.60
5.50
12.10 (3.20) 4.80 3.20 1.50 0.097
92 CIEN 43.15 45.00 16 Jun '23 38 C
P
0.424
0.382
67
16
1.55
3.10
4.65 21 Jul '23 73 C
P
0.376
0.334
7
9
2.25
3.70
5.95 (1.30) 2.59 1.30 1.99 0.096
93 KRE 37.42 37.00 2 Jun '23 24 C
P
0.573
0.541
48
14
2.15
1.73
3.88 21 Jul '23 73 C
P
0.506
0.512
307
843
3.80
3.25
7.05 (3.17) 2.27 3.17 0.72 0.096
94 SNOW 163.87 160.00 16 Jun '23 38 C
P
0.619
0.580
43
136
14.90
10.15
25.05 21 Jul '23 73 C
P
0.576
0.528
20
16
18.85
13.40
32.25 (7.20) 14.28 7.20 1.98 0.095
95 PCT 7.36 7.00 16 Jun '23 38 C
P
1.141
1.112
2
51
1.20
0.80
2.00 21 Jul '23 73 C
P
1.110
1.048
30
4
1.70
1.25
2.95 (0.95) 0.88 0.95 0.93 0.095
96 HOOD 9.11 9.00 16 Jun '23 38 C
P
0.607
0.564
238
29
0.74
0.57
1.31 21 Jul '23 73 C
P
0.562
0.514
42
5
1.00
0.79
1.79 (0.48) 0.70 0.48 1.46 0.095
97 BIDU 119.48 120.00 2 Jun '23 24 C
P
0.522
0.492
111
4
6.05
6.15
12.20 21 Jul '23 73 C
P
0.483
0.438
2
2
10.25
9.55
19.80 (7.60) 8.37 7.60 1.10 0.094
98 BBWI 32.24 32.50 16 Jun '23 38 C
P
0.521
0.529
35
9
2.00
2.30
4.30 21 Jul '23 73 C
P
0.481
0.478
8
39
2.70
2.90
5.60 (1.30) 2.49 1.30 1.92 0.091
99 SNOW 163.87 165.00 16 Jun '23 38 C
P
0.609
0.569
217
213
12.30
12.50
24.80 21 Jul '23 73 C
P
0.567
0.522
66
55
16.30
15.80
32.10 (7.30) 14.55 7.30 1.99 0.089
100 PLTR 9.55 10.00 2 Jun '23 24 C
P
0.593
0.558
2,903
245
0.38
0.77
1.15 21 Jul '23 73 C
P
0.558
0.505
6,994
1,012
0.78
1.14
1.92 (0.77) 0.77 0.77 1.00 0.088
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.