Calendar Straddle Screener


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

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

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

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

Go to the old report

Data Provided by HistoricalOptionData.com

stock option tutorial stock leverage straddle screener double diagonals double diagonal option strategy stock market volume stock symbols lookup stock price history list of stock symbols bear put spread covered call strategy stock risks learn stock trading stock option probability calculator stock trading tips and tricks volatility index stock prices historical stock values stock trading basics covered calls option calculator

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.