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 July 3, 2024. 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 15.75 16.00 2 Aug '24 30 C
P
0.917
0.870
2,104
11
1.43
1.58
3.01 20 Sep '24 79 C
P
0.653
0.615
56
174
1.83
1.92
3.75 (0.74) 2.19 0.74 2.96 0.519
2 SIRI 3.53 3.50 16 Aug '24 44 C
P
0.988
1.371
21,311
436
0.45
0.59
1.04 20 Sep '24 79 C
P
0.694
1.156
248
17,848
0.50
0.75
1.25 (0.21) 0.58 0.21 2.76 0.509
3 SPWR 2.68 3.00 16 Aug '24 44 C
P
1.116
1.648
86
1
0.28
0.67
0.95 20 Sep '24 79 C
P
1.041
1.277
25
15
0.46
0.92
1.38 (0.43) 0.41 0.43 0.95 0.446
4 SNAP 15.75 16.00 9 Aug '24 37 C
P
0.810
0.784
3
1
1.45
1.64
3.09 20 Sep '24 79 C
P
0.653
0.615
56
174
1.83
1.92
3.75 (0.66) 2.05 0.66 3.11 0.326
5 SPWR 2.68 3.00 2 Aug '24 30 C
P
1.204
1.372
60
13
0.20
0.58
0.78 20 Sep '24 79 C
P
1.041
1.277
25
15
0.46
0.92
1.38 (0.60) 0.40 0.60 0.67 0.259
6 SNAP 15.75 16.00 16 Aug '24 44 C
P
0.781
0.738
397
134
1.58
1.72
3.30 20 Sep '24 79 C
P
0.653
0.615
56
174
1.83
1.92
3.75 (0.45) 2.02 0.45 4.49 0.252
7 SIRI 3.53 3.00 16 Aug '24 44 C
P
0.518
1.364
15,811
23,764
0.58
0.32
0.90 20 Sep '24 79 C
P
0.556
1.086
1,045
409
0.70
0.47
1.17 (0.27) 0.33 0.27 1.22 0.240
8 ENPH 99.17 100.00 2 Aug '24 30 C
P
0.782
0.741
28
2
8.30
8.65
16.95 20 Sep '24 79 C
P
0.674
0.621
392
51
12.20
11.85
24.05 (7.10) 11.59 7.10 1.63 0.228
9 SOFI 6.52 6.00 2 Aug '24 30 C
P
0.679
0.643
679
425
0.77
0.24
1.01 20 Sep '24 79 C
P
0.578
0.523
425
182
0.98
0.38
1.36 (0.35) 0.60 0.35 1.71 0.221
10 SOFI 6.52 7.00 2 Aug '24 30 C
P
0.666
0.628
1,157
159
0.30
0.75
1.05 20 Sep '24 79 C
P
0.566
0.527
850
221
0.51
0.92
1.43 (0.38) 0.73 0.38 1.92 0.201
11 NVAX 12.55 12.50 16 Aug '24 44 C
P
0.941
0.874
2
100
1.50
1.44
2.94 20 Sep '24 79 C
P
0.827
0.791
85
3,765
2.00
1.81
3.81 (0.87) 1.59 0.87 1.83 0.197
12 RIVN 14.65 15.00 9 Aug '24 37 C
P
0.818
0.814
238
1
1.27
1.57
2.84 20 Sep '24 79 C
P
0.738
0.705
755
273
1.89
2.10
3.99 (1.15) 1.74 1.15 1.51 0.189
13 TDOC 9.23 10.00 16 Aug '24 44 C
P
0.782
0.716
423
82
0.67
1.36
2.03 20 Sep '24 79 C
P
0.692
0.618
47
10
0.90
1.53
2.43 (0.40) 1.19 0.40 2.97 0.188
14 LYFT 13.39 14.00 9 Aug '24 37 C
P
0.678
0.697
1
20
0.82
1.39
2.21 20 Sep '24 79 C
P
0.621
0.571
16
5
1.31
1.76
3.07 (0.86) 1.37 0.86 1.59 0.184
15 EBS 7.54 7.50 16 Aug '24 44 C
P
1.187
1.242
13
10
1.10
1.15
2.25 20 Sep '24 79 C
P
1.140
1.109
46
1
1.75
1.60
3.35 (1.10) 0.94 1.10 0.85 0.179
16 AMC 5.03 5.50 23 Aug '24 51 C
P
1.321
1.088
5
13
0.60
1.08
1.68 20 Sep '24 79 C
P
1.139
1.095
106
12
0.91
1.38
2.29 (0.61) 0.72 0.61 1.18 0.176
17 PLUG 2.47 2.50 16 Aug '24 44 C
P
1.093
1.040
440
5
0.35
0.36
0.71 20 Sep '24 79 C
P
1.001
0.959
5,125
46
0.47
0.46
0.93 (0.22) 0.37 0.22 1.68 0.173
18 SOFI 6.52 7.00 9 Aug '24 37 C
P
0.649
0.616
79
103
0.30
0.58
0.88 20 Sep '24 79 C
P
0.566
0.527
850
221
0.51
0.92
1.43 (0.55) 0.47 0.55 0.85 0.173
19 U 15.73 16.00 16 Aug '24 44 C
P
0.765
0.718
25
67
1.53
1.69
3.22 20 Sep '24 79 C
P
0.686
0.629
31
232
1.91
1.97
3.88 (0.66) 1.90 0.66 2.88 0.168
20 SIRI 3.53 3.50 20 Sep '24 79 C
P
0.694
1.156
248
17,848
0.44
0.70
1.14 18 Oct '24 107 C
P
0.519
1.165
190
16
0.45
0.98
1.43 (0.29) 0.35 0.29 1.21 0.167
21 UPST 23.07 22.50 16 Aug '24 44 C
P
0.906
0.855
26
106
3.10
2.37
5.47 20 Sep '24 79 C
P
0.823
0.772
112
33
3.85
2.98
6.83 (1.36) 3.00 1.36 2.21 0.167
22 U 15.73 15.00 16 Aug '24 44 C
P
0.775
0.725
17
98
2.02
1.19
3.21 20 Sep '24 79 C
P
0.694
0.639
2
8
2.40
1.46
3.86 (0.65) 1.78 0.65 2.74 0.166
23 RBLX 37.77 37.50 16 Aug '24 44 C
P
0.600
0.559
120
244
3.25
2.73
5.98 20 Sep '24 79 C
P
0.519
0.475
85
77
3.85
3.15
7.00 (1.02) 3.51 1.02 3.44 0.165
24 ENVX 15.28 15.00 16 Aug '24 44 C
P
0.964
0.965
1,690
336
2.04
1.84
3.88 20 Sep '24 79 C
P
0.857
0.912
442
122
2.81
2.48
5.29 (1.41) 1.81 1.41 1.28 0.160
25 AMC 5.03 6.00 16 Aug '24 44 C
P
1.266
1.243
712
16
0.52
1.45
1.97 20 Sep '24 79 C
P
1.200
1.152
356
26
0.80
1.72
2.52 (0.55) 1.16 0.55 2.11 0.157
26 CDE 5.96 5.00 16 Aug '24 44 C
P
0.794
0.690
62
48
1.10
0.15
1.25 20 Sep '24 79 C
P
0.693
0.636
25
11
1.35
0.30
1.65 (0.40) 0.41 0.40 1.02 0.155
27 PYPL 59.64 60.00 2 Aug '24 30 C
P
0.454
0.414
198
49
2.90
2.95
5.85 20 Sep '24 79 C
P
0.380
0.333
250
54
4.15
3.85
8.00 (2.15) 4.03 2.15 1.87 0.154
28 PINS 43.12 43.00 16 Aug '24 44 C
P
0.508
0.473
20
16
3.05
2.70
5.75 20 Sep '24 79 C
P
0.437
0.392
65
64
3.65
3.05
6.70 (0.95) 3.39 0.95 3.57 0.151
29 SOUN 3.93 3.00 9 Aug '24 37 C
P
0.816
1.002
6
15
0.90
 0
0.90 20 Sep '24 79 C
P
0.761
0.910
19
8
1.20
0.25
1.45 (0.55) 0.12 0.55 0.22 0.148
30 SHOP 66.73 65.00 16 Aug '24 44 C
P
0.561
0.515
186
226
6.00
3.80
9.80 20 Sep '24 79 C
P
0.493
0.439
211
22
7.05
4.55
11.60 (1.80) 5.57 1.80 3.09 0.144
31 DOCS 26.37 27.50 16 Aug '24 44 C
P
0.539
0.484
14
15
1.45
2.40
3.85 20 Sep '24 79 C
P
0.460
0.422
13
5
1.85
2.75
4.60 (0.75) 2.20 0.75 2.93 0.141
32 SOFI 6.52 7.00 16 Aug '24 44 C
P
0.629
0.601
917
325
0.37
0.81
1.18 20 Sep '24 79 C
P
0.566
0.527
850
221
0.51
0.92
1.43 (0.25) 0.68 0.25 2.72 0.136
33 AMZN 197.59 200.00 2 Aug '24 30 C
P
0.406
0.370
1,475
113
8.05
9.50
17.55 20 Sep '24 79 C
P
0.344
0.297
3,732
461
11.80
11.95
23.75 (6.20) 12.34 6.20 1.99 0.135
34 SIRI 3.53 3.00 20 Sep '24 79 C
P
0.556
1.086
1,045
409
0.64
0.36
1.00 18 Oct '24 107 C
P
0.470
1.038
296
100
0.69
0.56
1.25 (0.25) 0.24 0.25 0.96 0.133
35 AMZN 197.59 195.00 2 Aug '24 30 C
P
0.410
0.370
1,152
216
10.45
6.85
17.30 20 Sep '24 79 C
P
0.348
0.300
1,268
594
14.35
9.50
23.85 (6.55) 11.72 6.55 1.79 0.131
36 EXPE 124.25 125.00 16 Aug '24 44 C
P
0.458
0.416
3
2
7.45
7.40
14.85 20 Sep '24 79 C
P
0.394
0.352
16
15
9.00
8.45
17.45 (2.60) 8.75 2.60 3.37 0.128
37 INTC 31.23 31.00 2 Aug '24 30 C
P
0.457
0.423
261
44
1.71
1.36
3.07 20 Sep '24 79 C
P
0.389
0.364
383
399
2.43
1.96
4.39 (1.32) 2.05 1.32 1.55 0.127
38 ABR 14.70 14.00 16 Aug '24 44 C
P
0.357
0.502
48
20
1.05
0.65
1.70 20 Sep '24 79 C
P
0.289
0.445
6
1
1.30
0.90
2.20 (0.50) 0.75 0.50 1.50 0.125
39 TTD 99.47 100.00 16 Aug '24 44 C
P
0.520
0.478
125
285
6.80
6.70
13.50 20 Sep '24 79 C
P
0.461
0.414
59
554
8.45
7.85
16.30 (2.80) 7.85 2.80 2.80 0.123
40 PYPL 59.64 60.00 9 Aug '24 37 C
P
0.436
0.400
10
4
3.10
3.10
6.20 20 Sep '24 79 C
P
0.380
0.333
250
54
4.15
3.85
8.00 (1.80) 3.92 1.80 2.18 0.123
41 TOST 25.31 26.00 16 Aug '24 44 C
P
0.593
0.555
41
1
1.76
2.26
4.02 20 Sep '24 79 C
P
0.536
0.490
27
25
2.29
2.69
4.98 (0.96) 2.28 0.96 2.38 0.122
42 ENPH 99.17 100.00 16 Aug '24 44 C
P
0.731
0.687
191
120
9.60
9.70
19.30 20 Sep '24 79 C
P
0.674
0.621
392
51
12.20
11.85
24.05 (4.75) 10.99 4.75 2.31 0.122
43 INTC 31.23 32.00 2 Aug '24 30 C
P
0.449
0.424
1,402
9
1.26
1.91
3.17 20 Sep '24 79 C
P
0.390
0.363
10,050
87
1.96
2.50
4.46 (1.29) 2.19 1.29 1.70 0.120
44 TSLA 246.39 250.00 16 Aug '24 44 C
P
0.651
0.604
14,937
686
20.55
22.40
42.95 20 Sep '24 79 C
P
0.593
0.542
4,366
475
25.80
26.50
52.30 (9.35) 25.16 9.35 2.69 0.120
45 APP 86.96 85.00 16 Aug '24 44 C
P
0.660
0.620
21
5
8.80
6.30
15.10 20 Sep '24 79 C
P
0.602
0.560
72
1
10.90
8.00
18.90 (3.80) 8.21 3.80 2.16 0.119
46 ENVX 15.28 16.00 16 Aug '24 44 C
P
0.967
0.964
135
62
1.73
2.42
4.15 20 Sep '24 79 C
P
0.907
0.906
185
3
2.33
3.05
5.38 (1.23) 2.29 1.23 1.86 0.118
47 TEAM 182.26 180.00 16 Aug '24 44 C
P
0.532
0.502
9
11
14.50
11.20
25.70 20 Sep '24 79 C
P
0.481
0.435
10
8
17.70
13.40
31.10 (5.40) 14.66 5.40 2.71 0.118
48 TSLA 246.39 245.00 16 Aug '24 44 C
P
0.650
0.605
3,325
987
22.75
19.60
42.35 20 Sep '24 79 C
P
0.594
0.542
1,802
522
28.15
23.75
51.90 (9.55) 24.30 9.55 2.54 0.118
49 STX 101.37 100.00 2 Aug '24 30 C
P
0.436
0.386
1
1
5.60
3.70
9.30 20 Sep '24 79 C
P
0.374
0.331
16
1
7.90
5.50
13.40 (4.10) 6.09 4.10 1.49 0.116
50 AMC 5.03 5.50 9 Aug '24 37 C
P
1.192
1.158
155
10
0.57
0.99
1.56 20 Sep '24 79 C
P
1.139
1.095
106
12
0.91
1.38
2.29 (0.73) 0.90 0.73 1.23 0.116
51 TEAM 182.26 185.00 16 Aug '24 44 C
P
0.534
0.493
15
11
12.10
13.80
25.90 20 Sep '24 79 C
P
0.477
0.434
2
7
15.30
16.00
31.30 (5.40) 15.10 5.40 2.80 0.116
52 SBUX 76.26 75.00 16 Aug '24 44 C
P
0.373
0.351
91
3,150
4.55
3.00
7.55 20 Sep '24 79 C
P
0.310
0.299
299
168
5.15
3.55
8.70 (1.15) 4.41 1.15 3.83 0.116
53 NET 84.53 85.00 16 Aug '24 44 C
P
0.548
0.505
35
5
6.15
6.05
12.20 20 Sep '24 79 C
P
0.496
0.442
33
22
7.75
7.20
14.95 (2.75) 6.95 2.75 2.53 0.115
54 BYON 12.49 12.50 16 Aug '24 44 C
P
1.017
0.958
30
15
1.65
1.60
3.25 20 Sep '24 79 C
P
0.953
0.907
1
5
2.25
2.15
4.40 (1.15) 1.67 1.15 1.45 0.115
55 LYFT 13.39 14.00 16 Aug '24 44 C
P
0.673
0.632
236
148
0.98
1.51
2.49 20 Sep '24 79 C
P
0.621
0.571
16
5
1.31
1.76
3.07 (0.58) 1.45 0.58 2.50 0.113
56 CPNG 20.91 21.00 16 Aug '24 44 C
P
0.475
0.429
33
15
1.31
1.26
2.57 20 Sep '24 79 C
P
0.420
0.373
27
25
1.63
1.48
3.11 (0.54) 1.49 0.54 2.76 0.111
57 SOFI 6.52 6.00 16 Aug '24 44 C
P
0.622
0.590
221
293
0.83
0.28
1.11 20 Sep '24 79 C
P
0.578
0.523
425
182
0.98
0.38
1.36 (0.25) 0.55 0.25 2.20 0.110
58 LRN 68.79 70.00 16 Aug '24 44 C
P
0.493
0.427
1
2
3.80
4.60
8.40 20 Sep '24 79 C
P
0.428
0.383
2
1
5.10
5.60
10.70 (2.30) 4.61 2.30 2.00 0.109
59 PLUG 2.47 2.50 9 Aug '24 37 C
P
1.032
1.036
389
2
0.14
0.06
0.20 20 Sep '24 79 C
P
1.001
0.959
5,125
46
0.47
0.46
0.93 (0.73) -0.08 0.73 -0.11 0.109
60 FTNT 60.73 60.00 16 Aug '24 44 C
P
0.443
0.406
71
258
4.05
2.99
7.04 20 Sep '24 79 C
P
0.393
0.347
19
237
4.95
3.55
8.50 (1.46) 3.94 1.46 2.70 0.109
61 PLTR 25.85 26.00 9 Aug '24 37 C
P
0.603
0.557
217
26
1.89
1.89
3.78 20 Sep '24 79 C
P
0.551
0.502
966
197
2.64
2.47
5.11 (1.33) 2.33 1.33 1.75 0.107
62 PLTR 25.85 25.00 9 Aug '24 37 C
P
0.596
0.571
55
21
2.29
1.39
3.68 20 Sep '24 79 C
P
0.555
0.506
153
28
3.15
1.96
5.11 (1.43) 2.11 1.43 1.48 0.106
63 IEP 16.68 17.50 16 Aug '24 44 C
P
0.427
0.563
21
2
0.50
1.60
2.10 20 Sep '24 79 C
P
0.368
0.518
27
2
0.90
2.40
3.30 (1.20) 0.69 1.20 0.57 0.105
64 PLTR 25.85 26.00 16 Aug '24 44 C
P
0.601
0.556
913
90
2.07
2.05
4.12 20 Sep '24 79 C
P
0.551
0.502
966
197
2.64
2.47
5.11 (0.99) 2.34 0.99 2.36 0.104
65 PLTR 25.85 25.00 16 Aug '24 44 C
P
0.605
0.559
564
361
2.56
1.55
4.11 20 Sep '24 79 C
P
0.555
0.506
153
28
3.15
1.96
5.11 (1.00) 2.23 1.00 2.23 0.103
66 SDGR 20.10 20.00 16 Aug '24 44 C
P
0.712
0.652
1
8
1.90
1.70
3.60 20 Sep '24 79 C
P
0.655
0.607
5
6
2.55
2.25
4.80 (1.20) 1.87 1.20 1.56 0.102
67 AMZN 197.59 200.00 9 Aug '24 37 C
P
0.391
0.351
772
104
8.60
9.90
18.50 20 Sep '24 79 C
P
0.344
0.297
3,732
461
11.80
11.95
23.75 (5.25) 11.88 5.25 2.26 0.101
68 AMC 5.03 5.50 16 Aug '24 44 C
P
1.179
1.156
376
11
0.62
1.06
1.68 20 Sep '24 79 C
P
1.139
1.095
106
12
0.91
1.38
2.29 (0.61) 0.88 0.61 1.44 0.101
69 DT 44.88 45.00 16 Aug '24 44 C
P
0.409
0.367
30
1
2.45
2.25
4.70 20 Sep '24 79 C
P
0.361
0.315
8
8
3.20
2.70
5.90 (1.20) 2.50 1.20 2.08 0.100
70 NFE 20.36 21.00 16 Aug '24 44 C
P
0.734
0.655
4
3
1.65
2.15
3.80 20 Sep '24 79 C
P
0.663
0.627
2
1
2.30
2.75
5.05 (1.25) 2.04 1.25 1.63 0.099
71 SQ 64.44 65.00 16 Aug '24 44 C
P
0.550
0.496
94
174
4.60
4.65
9.25 20 Sep '24 79 C
P
0.504
0.443
51
58
5.85
5.60
11.45 (2.20) 5.29 2.20 2.40 0.098
72 INTC 31.23 32.00 9 Aug '24 37 C
P
0.433
0.418
76
13
1.34
2.04
3.38 20 Sep '24 79 C
P
0.390
0.363
10,050
87
1.96
2.50
4.46 (1.08) 2.14 1.08 1.98 0.098
73 DKNG 37.44 37.00 2 Aug '24 30 C
P
0.557
0.522
4
10
2.48
1.88
4.36 20 Sep '24 79 C
P
0.510
0.471
70
3
3.85
3.05
6.90 (2.54) 2.70 2.54 1.06 0.098
74 AMZN 197.59 195.00 9 Aug '24 37 C
P
0.393
0.353
191
36
11.15
7.35
18.50 20 Sep '24 79 C
P
0.348
0.300
1,268
594
14.35
9.50
23.85 (5.35) 11.54 5.35 2.16 0.097
75 ETSY 58.23 60.00 16 Aug '24 44 C
P
0.527
0.493
39
7
3.45
4.90
8.35 20 Sep '24 79 C
P
0.482
0.441
29
46
4.55
5.75
10.30 (1.95) 4.79 1.95 2.46 0.097
76 ONON 36.65 37.50 16 Aug '24 44 C
P
0.516
0.475
28
74
2.23
2.84
5.07 20 Sep '24 79 C
P
0.471
0.424
14
79
2.91
3.35
6.26 (1.19) 2.89 1.19 2.43 0.097
77 T 18.68 19.00 2 Aug '24 30 C
P
0.201
0.310
64
1
0.29
0.80
1.09 20 Sep '24 79 C
P
0.190
0.225
224
236
0.55
0.96
1.51 (0.42) 0.72 0.42 1.71 0.096
78 PYPL 59.64 60.00 16 Aug '24 44 C
P
0.424
0.386
844
142
3.30
3.30
6.60 20 Sep '24 79 C
P
0.380
0.333
250
54
4.15
3.85
8.00 (1.40) 3.81 1.40 2.72 0.096
79 META 509.96 510.00 16 Aug '24 44 C
P
0.431
0.391
404
93
30.55
27.15
57.70 20 Sep '24 79 C
P
0.387
0.340
130
54
37.20
31.75
68.95 (11.25) 33.87 11.25 3.01 0.095
80 CHWY 24.10 25.00 20 Sep '24 79 C
P
0.848
0.788
593
141
3.35
3.95
7.30 18 Oct '24 107 C
P
0.796
0.746
206
1
3.90
4.35
8.25 (0.95) 3.23 0.95 3.40 0.094
81 TEVA 16.82 17.00 16 Aug '24 44 C
P
0.434
0.397
11
104
0.91
1.00
1.91 20 Sep '24 79 C
P
0.391
0.348
12
3
1.17
1.17
2.34 (0.43) 1.10 0.43 2.56 0.093
82 SHOP 66.73 65.00 23 Aug '24 51 C
P
0.526
0.494
1
167
5.90
3.90
9.80 20 Sep '24 79 C
P
0.493
0.439
211
22
7.05
4.55
11.60 (1.80) 4.77 1.80 2.65 0.088
83 DKNG 37.44 37.00 16 Aug '24 44 C
P
0.556
0.513
157
27
3.00
2.38
5.38 20 Sep '24 79 C
P
0.510
0.471
70
3
3.85
3.05
6.90 (1.52) 2.90 1.52 1.91 0.088
84 SOUN 3.93 4.00 20 Sep '24 79 C
P
0.918
0.953
200
19
0.60
0.65
1.25 18 Oct '24 107 C
P
0.833
0.951
128
3
0.75
0.85
1.60 (0.35) 0.42 0.35 1.20 0.087
85 MP 14.16 15.00 16 Aug '24 44 C
P
0.605
0.578
445
20
0.80
1.55
2.35 20 Sep '24 79 C
P
0.573
0.524
420
4
1.20
1.90
3.10 (0.75) 1.25 0.75 1.67 0.086
86 AKAM 90.33 90.00 16 Aug '24 44 C
P
0.385
0.352
2
1
4.90
4.10
9.00 20 Sep '24 79 C
P
0.349
0.304
18
8
6.20
5.00
11.20 (2.20) 4.95 2.20 2.25 0.085
87 MGM 43.28 43.00 2 Aug '24 30 C
P
0.371
0.319
8
27
1.89
1.40
3.29 20 Sep '24 79 C
P
0.328
0.277
34
1
2.84
2.05
4.89 (1.60) 2.16 1.60 1.35 0.085
88 DKNG 37.44 38.00 16 Aug '24 44 C
P
0.546
0.511
154
101
2.56
2.89
5.45 20 Sep '24 79 C
P
0.506
0.467
107
87
3.35
3.55
6.90 (1.45) 3.05 1.45 2.10 0.084
89 INTC 31.23 31.00 9 Aug '24 37 C
P
0.421
0.416
23
15
1.75
1.48
3.23 20 Sep '24 79 C
P
0.389
0.364
383
399
2.43
1.96
4.39 (1.16) 1.96 1.16 1.69 0.084
90 IBM 175.73 175.00 16 Aug '24 44 C
P
0.278
0.285
18
29
7.05
6.45
13.50 20 Sep '24 79 C
P
0.236
0.244
54
33
8.35
7.45
15.80 (2.30) 7.93 2.30 3.45 0.084
91 AMC 5.03 5.00 23 Aug '24 51 C
P
1.176
1.108
71
1
0.78
0.75
1.53 20 Sep '24 79 C
P
1.113
1.088
229
23
1.06
1.00
2.06 (0.53) 0.66 0.53 1.25 0.083
92 GPN 96.59 95.00 16 Aug '24 44 C
P
0.406
0.363
59
19
6.20
3.90
10.10 20 Sep '24 79 C
P
0.361
0.325
9
30
7.50
5.00
12.50 (2.40) 5.53 2.40 2.30 0.083
93 LYFT 13.39 13.00 16 Aug '24 44 C
P
0.675
0.616
40
169
1.41
0.88
2.29 20 Sep '24 79 C
P
0.628
0.581
81
5
1.78
1.23
3.01 (0.72) 1.19 0.72 1.65 0.083
94 NCLH 17.54 18.00 16 Aug '24 44 C
P
0.492
0.461
151
18
0.98
1.32
2.30 20 Sep '24 79 C
P
0.462
0.411
125
45
1.34
1.59
2.93 (0.63) 1.28 0.63 2.03 0.080
95 JBLU 5.96 6.00 16 Aug '24 44 C
P
0.651
0.583
36
94
0.51
0.46
0.97 20 Sep '24 79 C
P
0.595
0.559
98
34
0.66
0.64
1.30 (0.33) 0.51 0.33 1.55 0.080
96 UBER 71.30 72.50 16 Aug '24 44 C
P
0.447
0.402
567
276
3.85
4.55
8.40 20 Sep '24 79 C
P
0.409
0.360
110
5
5.00
5.40
10.40 (2.00) 4.78 2.00 2.39 0.080
97 UBER 71.30 70.00 16 Aug '24 44 C
P
0.452
0.408
806
125
5.05
3.30
8.35 20 Sep '24 79 C
P
0.415
0.367
65
76
6.25
4.15
10.40 (2.05) 4.61 2.05 2.25 0.078
98 DIS 98.61 100.00 9 Aug '24 37 C
P
0.315
0.303
160
8
3.25
4.45
7.70 20 Sep '24 79 C
P
0.284
0.256
279
61
4.75
5.40
10.15 (2.45) 4.77 2.45 1.95 0.078
99 CWH 18.17 18.00 16 Aug '24 44 C
P
0.603
0.566
38
4
1.55
1.30
2.85 20 Sep '24 79 C
P
0.551
0.540
14
6
2.00
1.75
3.75 (0.90) 1.49 0.90 1.66 0.078
100 AMD 163.90 165.00 2 Aug '24 30 C
P
0.514
0.477
736
82
9.05
9.35
18.40 20 Sep '24 79 C
P
0.483
0.432
280
43
14.40
13.60
28.00 (9.60) 12.22 9.60 1.27 0.076
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.