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 March 27, 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 9.17 10.00 2 May '25 36 C
P
0.897
0.852
5
2
0.68
1.39
2.07 20 Jun '25 85 C
P
0.683
0.642
226
1,500
0.90
1.64
2.54 (0.47) 1.44 0.47 3.06 0.424
2 SNAP 9.17 10.00 16 May '25 50 C
P
0.809
0.770
892
48
0.76
1.53
2.29 20 Jun '25 85 C
P
0.683
0.642
226
1,500
0.90
1.64
2.54 (0.25) 1.36 0.25 5.44 0.254
3 SNAP 9.17 9.00 16 May '25 50 C
P
0.815
0.775
228
76
1.16
0.94
2.10 20 Jun '25 85 C
P
0.691
0.651
142
33
1.32
1.05
2.37 (0.27) 1.20 0.27 4.44 0.248
4 ASTS 25.80 26.00 16 May '25 50 C
P
1.170
1.163
2
46
4.25
4.45
8.70 20 Jun '25 85 C
P
1.044
1.046
49
12
5.10
5.30
10.40 (1.70) 4.89 1.70 2.88 0.243
5 BB 3.96 3.50 16 May '25 50 C
P
0.923
0.688
25
1
0.65
0.18
0.83 20 Jun '25 85 C
P
0.711
0.663
4
1
0.79
0.29
1.08 (0.25) 0.33 0.25 1.32 0.237
6 ASTS 25.80 25.00 16 May '25 50 C
P
1.163
1.169
230
44
4.70
3.90
8.60 20 Jun '25 85 C
P
1.052
1.049
7
47
5.60
4.70
10.30 (1.70) 4.67 1.70 2.75 0.231
7 HTZ 4.23 4.50 16 May '25 50 C
P
0.974
1.108
569
6
0.45
0.75
1.20 20 Jun '25 85 C
P
0.929
0.929
865
6
0.70
1.15
1.85 (0.65) 0.36 0.65 0.55 0.225
8 UPST 49.10 50.00 16 May '25 50 C
P
1.059
1.023
45
190
7.20
7.80
15.00 20 Jun '25 85 C
P
0.949
0.910
72
100
8.65
9.10
17.75 (2.75) 8.53 2.75 3.10 0.223
9 BBAI 3.06 4.00 16 May '25 50 C
P
1.357
1.387
201
14
0.30
1.25
1.55 20 Jun '25 85 C
P
1.298
1.237
79
79
0.50
1.45
1.95 (0.40) 0.83 0.40 2.07 0.209
10 WOOF 3.21 2.50 16 May '25 50 C
P
0.786
0.893
65
87
0.75
0.05
0.80 20 Jun '25 85 C
P
0.723
0.760
202
705
0.90
0.20
1.10 (0.30) 0.15 0.30 0.50 0.196
11 APLD 6.10 7.00 2 May '25 36 C
P
1.129
1.092
1,160
3
0.52
1.38
1.90 20 Jun '25 85 C
P
1.031
0.999
143
16
0.90
1.75
2.65 (0.75) 1.29 0.75 1.72 0.191
12 INTC 23.62 23.00 2 May '25 36 C
P
0.664
0.575
85
47
2.10
1.37
3.47 20 Jun '25 85 C
P
0.547
0.503
1,090
3,271
2.82
2.13
4.95 (1.48) 2.01 1.48 1.36 0.188
13 SOFI 12.20 12.00 2 May '25 36 C
P
0.777
0.740
82
470
1.25
1.00
2.25 20 Jun '25 85 C
P
0.690
0.639
327
207
1.73
1.38
3.11 (0.86) 1.44 0.86 1.67 0.188
14 STLA 11.81 12.00 2 May '25 36 C
P
0.361
0.641
5
70
0.40
1.00
1.40 20 Jun '25 85 C
P
0.307
0.511
57
6
0.65
1.30
1.95 (0.55) 0.87 0.55 1.58 0.183
15 AEHR 8.60 10.00 16 May '25 50 C
P
0.904
0.903
11
2
0.60
2.00
2.60 20 Jun '25 85 C
P
0.809
0.823
12
127
0.90
2.30
3.20 (0.60) 1.38 0.60 2.30 0.175
16 LYFT 12.14 13.00 16 May '25 50 C
P
0.737
0.704
71
38
0.97
1.74
2.71 20 Jun '25 85 C
P
0.652
0.614
16
225
1.21
1.95
3.16 (0.45) 1.55 0.45 3.44 0.174
17 LYFT 12.14 12.00 16 May '25 50 C
P
0.743
0.706
202
26
1.38
1.17
2.55 20 Jun '25 85 C
P
0.655
0.620
38
1
1.63
1.37
3.00 (0.45) 1.41 0.45 3.13 0.173
18 GRPN 18.83 18.00 16 May '25 50 C
P
0.842
0.830
7
40
2.65
1.75
4.40 20 Jun '25 85 C
P
0.750
0.749
4
15
3.20
2.30
5.50 (1.10) 2.18 1.10 1.98 0.173
19 APLD 6.10 6.00 2 May '25 36 C
P
1.138
1.074
52
8
0.88
0.75
1.63 20 Jun '25 85 C
P
1.031
1.012
113
16
1.26
1.12
2.38 (0.75) 1.01 0.75 1.35 0.169
20 RIVN 13.02 14.00 16 May '25 50 C
P
0.771
0.784
1,121
249
1.08
1.96
3.04 20 Jun '25 85 C
P
0.712
0.675
622
127
1.42
2.28
3.70 (0.66) 1.70 0.66 2.58 0.168
21 INTC 23.62 24.00 2 May '25 36 C
P
0.628
0.579
108
101
1.46
1.88
3.34 20 Jun '25 85 C
P
0.547
0.498
404
378
2.35
2.47
4.82 (1.48) 2.14 1.48 1.45 0.161
22 BBAI 3.06 3.00 16 May '25 50 C
P
1.329
1.265
163
185
0.55
0.50
1.05 20 Jun '25 85 C
P
1.203
1.233
63
800
0.75
0.70
1.45 (0.40) 0.48 0.40 1.20 0.158
23 SOFI 12.20 13.00 2 May '25 36 C
P
0.756
0.697
337
101
0.82
1.53
2.35 20 Jun '25 85 C
P
0.670
0.625
760
119
1.27
1.93
3.20 (0.85) 1.58 0.85 1.86 0.158
24 BBAI 3.06 4.00 2 May '25 36 C
P
1.336
1.355
38
2
0.20
1.15
1.35 20 Jun '25 85 C
P
1.298
1.237
79
79
0.50
1.45
1.95 (0.60) 0.85 0.60 1.42 0.156
25 TTD 57.26 57.50 16 May '25 50 C
P
0.716
0.681
20
27
5.90
5.80
11.70 20 Jun '25 85 C
P
0.644
0.602
104
23
7.10
6.75
13.85 (2.15) 6.56 2.15 3.05 0.151
26 AMDL 5.55 6.00 16 May '25 50 C
P
0.923
0.892
144
14
0.55
0.95
1.50 20 Jun '25 85 C
P
0.841
0.830
58
41
0.80
1.20
2.00 (0.50) 0.72 0.50 1.44 0.144
27 AFRM 47.38 47.50 16 May '25 50 C
P
0.852
0.811
33
25
5.80
5.65
11.45 20 Jun '25 85 C
P
0.781
0.741
22
55
7.15
6.80
13.95 (2.50) 6.28 2.50 2.51 0.142
28 PLTR 90.09 90.00 16 May '25 50 C
P
0.806
0.768
438
813
10.70
10.00
20.70 20 Jun '25 85 C
P
0.739
0.696
387
304
12.95
11.90
24.85 (4.15) 11.54 4.15 2.78 0.139
29 PTON 6.77 6.00 16 May '25 50 C
P
0.892
0.886
14
41
1.25
0.48
1.73 20 Jun '25 85 C
P
0.864
0.776
11
1
1.75
0.62
2.37 (0.64) 0.55 0.64 0.86 0.139
30 CELH 35.15 35.00 16 May '25 50 C
P
0.738
0.695
48
51
3.85
3.45
7.30 20 Jun '25 85 C
P
0.668
0.627
90
626
4.70
4.20
8.90 (1.60) 3.91 1.60 2.44 0.138
31 LUNR 8.27 8.00 16 May '25 50 C
P
1.028
1.016
23
53
1.31
1.06
2.37 20 Jun '25 85 C
P
0.932
0.974
5
21
1.72
1.39
3.11 (0.74) 1.11 0.74 1.50 0.138
32 CAPR 11.81 12.50 16 May '25 50 C
P
0.847
0.790
132
3
1.10
1.65
2.75 20 Jun '25 85 C
P
0.779
0.721
2
2
1.60
2.20
3.80 (1.05) 1.23 1.05 1.17 0.137
33 PINS 32.24 33.00 16 May '25 50 C
P
0.563
0.509
3
88
2.33
2.81
5.14 20 Jun '25 85 C
P
0.492
0.447
5
195
2.78
3.20
5.98 (0.84) 2.93 0.84 3.49 0.133
34 BB 3.96 4.00 2 May '25 36 C
P
0.752
0.725
20
49
0.33
0.35
0.68 20 Jun '25 85 C
P
0.703
0.642
238
56
0.54
0.52
1.06 (0.38) 0.40 0.38 1.05 0.131
35 LUMN 4.10 4.00 16 May '25 50 C
P
0.834
0.823
40
157
0.53
0.42
0.95 20 Jun '25 85 C
P
0.780
0.746
32
31
0.67
0.54
1.21 (0.26) 0.48 0.26 1.85 0.131
36 UAL 73.53 75.00 2 May '25 36 C
P
0.629
0.581
6
4
4.95
6.05
11.00 20 Jun '25 85 C
P
0.562
0.518
18
10
7.45
8.15
15.60 (4.60) 7.10 4.60 1.54 0.129
37 RBLX 59.50 60.00 16 May '25 50 C
P
0.616
0.582
149
7
5.10
5.30
10.40 20 Jun '25 85 C
P
0.555
0.514
17
10
6.25
6.15
12.40 (2.00) 5.80 2.00 2.90 0.129
38 FMC 42.63 42.50 16 May '25 50 C
P
0.473
0.531
107
50
3.00
3.20
6.20 20 Jun '25 85 C
P
0.426
0.455
37
13
3.70
3.70
7.40 (1.20) 3.36 1.20 2.80 0.123
39 FMC 42.63 40.00 16 May '25 50 C
P
0.472
0.536
1
7
4.30
2.05
6.35 20 Jun '25 85 C
P
0.424
0.461
1
20
5.00
2.50
7.50 (1.15) 3.16 1.15 2.75 0.123
40 RUN 6.01 7.00 16 May '25 50 C
P
0.953
0.913
119
17
0.46
1.40
1.86 20 Jun '25 85 C
P
0.896
0.849
53
154
0.72
1.64
2.36 (0.50) 0.98 0.50 1.96 0.122
41 JBLU 5.33 5.00 2 May '25 36 C
P
0.705
0.692
11
1
0.63
0.28
0.91 20 Jun '25 85 C
P
0.668
0.612
6
116
0.87
0.46
1.33 (0.42) 0.50 0.42 1.19 0.117
42 CMG 50.92 50.00 2 May '25 36 C
P
0.428
0.388
36
3
2.93
1.93
4.86 20 Jun '25 85 C
P
0.372
0.328
109
163
4.20
2.74
6.94 (2.08) 2.98 2.08 1.43 0.116
43 NBIS 25.41 25.00 16 May '25 50 C
P
0.995
0.949
296
15
3.80
3.20
7.00 20 Jun '25 85 C
P
0.928
0.900
287
15
4.80
4.20
9.00 (2.00) 3.55 2.00 1.77 0.115
44 TWLO 101.82 100.00 16 May '25 50 C
P
0.576
0.542
3
25
9.40
7.00
16.40 20 Jun '25 85 C
P
0.521
0.483
46
1
11.30
8.50
19.80 (3.40) 8.81 3.40 2.59 0.115
45 ROKU 76.05 75.00 16 May '25 50 C
P
0.677
0.638
4
13
8.00
6.45
14.45 20 Jun '25 85 C
P
0.624
0.577
16
8
9.80
7.85
17.65 (3.20) 7.75 3.20 2.42 0.115
46 GM 47.20 47.00 2 May '25 36 C
P
0.439
0.395
194
334
2.54
2.18
4.72 20 Jun '25 85 C
P
0.378
0.342
488
419
3.65
3.00
6.65 (1.93) 2.96 1.93 1.53 0.114
47 RXRX 5.97 6.00 16 May '25 50 C
P
0.913
0.827
351
34
0.70
0.70
1.40 20 Jun '25 85 C
P
0.847
0.780
73
51
1.00
1.00
2.00 (0.60) 0.59 0.60 0.98 0.113
48 NFE 9.28 10.00 16 May '25 50 C
P
0.981
0.914
59
93
1.05
1.65
2.70 20 Jun '25 85 C
P
0.911
0.871
5
3
1.40
2.05
3.45 (0.75) 1.41 0.75 1.88 0.111
49 SMCI 34.72 34.00 16 May '25 50 C
P
0.965
0.924
69
281
5.20
4.25
9.45 20 Jun '25 85 C
P
0.911
0.868
63
90
6.45
5.35
11.80 (2.35) 4.99 2.35 2.12 0.110
50 CMG 50.92 51.00 2 May '25 36 C
P
0.428
0.372
302
40
2.57
2.39
4.96 20 Jun '25 85 C
P
0.366
0.324
33
132
3.65
3.20
6.85 (1.89) 3.20 1.89 1.69 0.110
51 TOST 35.37 35.00 16 May '25 50 C
P
0.593
0.555
10
100
3.25
2.62
5.87 20 Jun '25 85 C
P
0.536
0.501
3
13
3.90
3.20
7.10 (1.23) 3.18 1.23 2.59 0.110
52 MGA 34.97 35.00 16 May '25 50 C
P
0.427
0.393
3
287
2.00
2.00
4.00 20 Jun '25 85 C
P
0.350
0.361
74
7
2.45
2.50
4.95 (0.95) 2.08 0.95 2.19 0.109
53 PYPL 68.86 70.00 2 May '25 36 C
P
0.421
0.399
10
26
2.96
3.95
6.91 20 Jun '25 85 C
P
0.377
0.335
367
26
4.60
5.05
9.65 (2.74) 4.47 2.74 1.63 0.108
54 APLD 6.10 6.00 16 May '25 50 C
P
1.090
1.061
173
18
1.00
0.88
1.88 20 Jun '25 85 C
P
1.031
1.012
113
16
1.26
1.12
2.38 (0.50) 0.99 0.50 1.98 0.108
55 LITE 63.98 67.50 16 May '25 50 C
P
0.702
0.658
1
4
5.00
8.10
13.10 20 Jun '25 85 C
P
0.641
0.612
2
1
6.70
9.70
16.40 (3.30) 6.98 3.30 2.12 0.107
56 SMCI 34.72 35.00 16 May '25 50 C
P
0.962
0.918
406
335
4.75
4.80
9.55 20 Jun '25 85 C
P
0.910
0.864
187
307
6.00
5.90
11.90 (2.35) 5.19 2.35 2.21 0.107
57 TSSI 8.51 12.50 16 May '25 50 C
P
1.310
1.283
2
12
0.55
4.40
4.95 20 Jun '25 85 C
P
1.255
1.232
8
3
1.05
5.00
6.05 (1.10) 2.66 1.10 2.42 0.107
58 BBAI 3.06 3.50 16 May '25 50 C
P
1.293
1.322
88
45
0.40
0.85
1.25 20 Jun '25 85 C
P
1.244
1.266
868
13
0.60
1.05
1.65 (0.40) 0.66 0.40 1.65 0.104
59 NFE 9.28 9.00 16 May '25 50 C
P
0.970
0.941
19
119
1.40
1.10
2.50 20 Jun '25 85 C
P
0.915
0.892
101
55
1.80
1.45
3.25 (0.75) 1.22 0.75 1.63 0.104
60 CMG 50.92 52.00 2 May '25 36 C
P
0.411
0.368
23
2
2.08
2.92
5.00 20 Jun '25 85 C
P
0.360
0.318
126
1
3.15
3.70
6.85 (1.85) 3.25 1.85 1.76 0.101
61 TOST 35.37 36.00 16 May '25 50 C
P
0.582
0.550
53
43
2.76
3.15
5.91 20 Jun '25 85 C
P
0.536
0.496
6
47
3.45
3.70
7.15 (1.24) 3.28 1.24 2.65 0.100
62 SOFI 12.20 12.00 16 May '25 50 C
P
0.737
0.692
362
602
1.40
1.12
2.52 20 Jun '25 85 C
P
0.690
0.639
327
207
1.73
1.38
3.11 (0.59) 1.35 0.59 2.29 0.100
63 ENPH 60.71 60.00 16 May '25 50 C
P
0.716
0.662
10
43
6.65
5.50
12.15 20 Jun '25 85 C
P
0.659
0.620
38
10
8.10
6.90
15.00 (2.85) 6.48 2.85 2.27 0.099
64 INTC 23.62 23.00 16 May '25 50 C
P
0.596
0.554
219
201
2.36
1.58
3.94 20 Jun '25 85 C
P
0.547
0.503
1,090
3,271
2.82
2.13
4.95 (1.01) 1.93 1.01 1.91 0.099
65 APLD 6.10 7.00 16 May '25 50 C
P
1.081
1.048
244
37
0.64
1.50
2.14 20 Jun '25 85 C
P
1.031
0.999
143
16
0.90
1.75
2.65 (0.51) 1.21 0.51 2.37 0.099
66 HOOD 43.99 44.00 9 May '25 43 C
P
0.773
0.751
31
9
4.50
4.30
8.80 20 Jun '25 85 C
P
0.737
0.688
52
10
6.30
5.80
12.10 (3.30) 5.06 3.30 1.53 0.098
67 PTON 6.77 6.00 20 Jun '25 85 C
P
0.864
0.776
11
1
1.40
0.59
1.99 18 Jul '25 113 C
P
0.794
0.749
5
20
1.57
0.72
2.29 (0.30) 0.70 0.30 2.33 0.097
68 INTC 23.62 24.00 16 May '25 50 C
P
0.593
0.549
742
354
1.89
2.10
3.99 20 Jun '25 85 C
P
0.547
0.498
404
378
2.35
2.47
4.82 (0.83) 2.22 0.83 2.67 0.096
69 SOFI 12.20 13.00 16 May '25 50 C
P
0.716
0.675
702
301
0.96
1.67
2.63 20 Jun '25 85 C
P
0.670
0.625
760
119
1.27
1.93
3.20 (0.57) 1.48 0.57 2.60 0.095
70 TSLS 10.62 10.00 16 May '25 50 C
P
0.713
0.698
6
11
1.35
0.70
2.05 20 Jun '25 85 C
P
0.660
0.657
7
5
1.75
1.05
2.80 (0.75) 0.85 0.75 1.13 0.095
71 GM 47.20 48.00 2 May '25 36 C
P
0.432
0.371
14
20
2.12
2.52
4.64 20 Jun '25 85 C
P
0.370
0.338
2,320
141
3.10
3.50
6.60 (1.96) 2.95 1.96 1.51 0.094
72 HOOD 43.99 43.00 16 May '25 50 C
P
0.785
0.741
40
38
5.50
4.20
9.70 20 Jun '25 85 C
P
0.738
0.694
7
259
6.75
5.30
12.05 (2.35) 5.13 2.35 2.18 0.094
73 DXCM 69.47 70.00 16 May '25 50 C
P
0.504
0.463
37
7
4.80
4.90
9.70 20 Jun '25 85 C
P
0.462
0.412
1
55
6.10
6.00
12.10 (2.40) 5.04 2.40 2.10 0.093
74 GOOGL 162.24 160.00 2 May '25 36 C
P
0.385
0.345
63
93
8.85
5.65
14.50 20 Jun '25 85 C
P
0.338
0.300
195
368
11.90
8.10
20.00 (5.50) 9.26 5.50 1.68 0.093
75 SBUX 98.85 100.00 16 May '25 50 C
P
0.359
0.344
916
198
4.70
5.50
10.20 20 Jun '25 85 C
P
0.311
0.300
1,068
2,116
5.65
6.30
11.95 (1.75) 5.69 1.75 3.25 0.092
76 SNAP 9.17 9.00 20 Jun '25 85 C
P
0.691
0.651
142
33
1.28
1.03
2.31 18 Jul '25 113 C
P
0.646
0.605
3
23
1.42
1.12
2.54 (0.23) 0.99 0.23 4.30 0.092
77 OKLO 23.82 24.00 16 May '25 50 C
P
1.056
1.039
23
48
3.55
3.65
7.20 20 Jun '25 85 C
P
1.007
0.997
219
19
4.60
4.65
9.25 (2.05) 3.78 2.05 1.84 0.092
78 QCOM 157.97 160.00 2 May '25 36 C
P
0.400
0.362
210
86
6.85
8.10
14.95 20 Jun '25 85 C
P
0.344
0.327
33
41
9.75
10.90
20.65 (5.70) 9.82 5.70 1.72 0.091
79 GOOG 164.08 160.00 2 May '25 36 C
P
0.387
0.347
3
46
10.00
5.00
15.00 20 Jun '25 85 C
P
0.341
0.302
164
62
13.10
7.40
20.50 (5.50) 9.38 5.50 1.71 0.090
80 RUN 6.01 6.00 16 May '25 50 C
P
0.973
0.950
14
69
0.84
0.79
1.63 20 Jun '25 85 C
P
0.942
0.892
20,498
2,601
1.11
1.03
2.14 (0.51) 0.83 0.51 1.63 0.089
81 GOOG 164.08 165.00 2 May '25 36 C
P
0.377
0.336
100
32
7.15
7.25
14.40 20 Jun '25 85 C
P
0.331
0.293
283
407
10.25
9.60
19.85 (5.45) 9.44 5.45 1.73 0.088
82 F 9.90 9.85 16 May '25 50 C
P
0.378
0.404
729
15,685
0.56
0.55
1.11 20 Jun '25 85 C
P
0.339
0.356
667
769
0.69
0.65
1.34 (0.23) 0.60 0.23 2.61 0.087
83 CLF 9.33 10.00 2 May '25 36 C
P
0.604
0.726
66
1
0.35
1.10
1.45 20 Jun '25 85 C
P
0.646
0.598
359
61
0.91
1.48
2.39 (0.94) 0.86 0.94 0.91 0.087
84 QBTS 8.06 9.00 16 May '25 50 C
P
1.102
1.192
143
11
0.90
1.95
2.85 20 Jun '25 85 C
P
1.062
1.146
145
3
1.35
2.40
3.75 (0.90) 1.51 0.90 1.68 0.086
85 ABNB 125.65 125.00 16 May '25 50 C
P
0.467
0.425
37
21
8.85
7.40
16.25 20 Jun '25 85 C
P
0.424
0.382
8
11
10.80
8.80
19.60 (3.35) 8.91 3.35 2.66 0.085
86 CONL 16.78 18.00 16 May '25 50 C
P
1.306
1.283
39
12
2.70
3.80
6.50 20 Jun '25 85 C
P
1.265
1.240
12
12
3.70
4.80
8.50 (2.00) 3.46 2.00 1.73 0.084
87 LUMN 4.10 4.50 16 May '25 50 C
P
0.788
0.786
27
1
0.29
0.64
0.93 20 Jun '25 85 C
P
0.761
0.730
61
13
0.47
0.83
1.30 (0.37) 0.45 0.37 1.22 0.083
88 JBLU 5.33 5.00 16 May '25 50 C
P
0.706
0.657
60
9
0.69
0.34
1.03 20 Jun '25 85 C
P
0.668
0.612
6
116
0.87
0.46
1.33 (0.30) 0.48 0.30 1.60 0.083
89 GOOGL 162.24 165.00 2 May '25 36 C
P
0.370
0.333
312
32
6.20
8.15
14.35 20 Jun '25 85 C
P
0.329
0.291
501
88
9.25
10.45
19.70 (5.35) 9.44 5.35 1.76 0.083
90 TSSI 8.51 7.50 16 May '25 50 C
P
1.295
1.264
4
137
2.00
1.00
3.00 20 Jun '25 85 C
P
1.249
1.227
27
7
2.55
1.45
4.00 (1.00) 1.25 1.00 1.25 0.082
91 LCID 2.42 3.00 16 May '25 50 C
P
0.884
0.812
308
5
0.13
0.68
0.81 20 Jun '25 85 C
P
0.816
0.798
688
1
0.21
0.78
0.99 (0.18) 0.41 0.18 2.28 0.082
92 U 21.58 21.00 16 May '25 50 C
P
0.689
0.652
97
31
2.37
1.70
4.07 20 Jun '25 85 C
P
0.648
0.611
47
9
3.00
2.21
5.21 (1.14) 2.07 1.14 1.82 0.082
93 CLF 9.33 9.00 20 Jun '25 85 C
P
0.647
0.671
224
149
1.28
0.90
2.18 18 Jul '25 113 C
P
0.640
0.596
224
25
1.51
1.05
2.56 (0.38) 0.83 0.38 2.18 0.082
94 OKLO 23.82 23.00 16 May '25 50 C
P
1.046
1.047
51
49
3.95
3.10
7.05 20 Jun '25 85 C
P
1.010
1.001
3
43
5.00
4.10
9.10 (2.05) 3.56 2.05 1.74 0.082
95 AAL 11.14 11.00 2 May '25 36 C
P
0.564
0.531
348
9
0.85
0.65
1.50 20 Jun '25 85 C
P
0.530
0.483
123
74
1.22
0.96
2.18 (0.68) 0.93 0.68 1.37 0.081
96 TSLA 273.13 275.00 16 May '25 50 C
P
0.712
0.673
1,047
1,761
27.80
27.85
55.65 20 Jun '25 85 C
P
0.674
0.630
1,376
322
34.85
33.80
68.65 (13.00) 30.59 13.00 2.35 0.081
97 TSLA 273.13 270.00 16 May '25 50 C
P
0.717
0.675
803
1,013
30.25
25.30
55.55 20 Jun '25 85 C
P
0.677
0.634
362
517
37.20
31.20
68.40 (12.85) 30.18 12.85 2.35 0.080
98 BYON 5.59 5.00 16 May '25 50 C
P
1.056
1.183
11
710
1.05
0.60
1.65 20 Jun '25 85 C
P
1.118
1.042
9
754
1.50
0.80
2.30 (0.65) 0.66 0.65 1.02 0.079
99 IBM 246.21 250.00 16 May '25 50 C
P
0.343
0.344
40
33
10.70
14.30
25.00 20 Jun '25 85 C
P
0.304
0.304
13
56
13.10
16.25
29.35 (4.35) 14.15 4.35 3.25 0.079
100 NCLH 19.89 20.00 16 May '25 50 C
P
0.555
0.516
3
11
1.57
1.55
3.12 20 Jun '25 85 C
P
0.518
0.475
27
1
1.97
1.87
3.84 (0.72) 1.70 0.72 2.36 0.078
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.