Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Iron Condor Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
There are no additional filters for this screener
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
Expiry Days Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Strike P/C IVol Volume Price Leg Price Strike P/C IVol Volume Price Leg Price
1 UPST 14.09 2 Jun '23 24 14.00
14.50
P
C
1.574
1.213
2
37
2.00
1.45
3.45 13.50
15.00
P
C
1.507
1.158
5
15
1.96
1.53
3.49 (0.04) 0.04 0.54 0.07 0.122
2 LCID 7.28 23 Jun '23 45 7.00
7.50
P
C
0.869
0.729
34
42
0.65
0.59
1.24 6.50
8.00
P
C
0.830
0.697
34
324
0.48
0.52
1.00 0.24 -0.24 0.26 -0.92 0.071
3 BYND 12.24 2 Jun '23 24 12.00
12.50
P
C
1.320
1.050
13
2
1.35
1.19
2.54 11.50
13.00
P
C
1.200
1.109
10
4
1.25
1.15
2.40 0.14 -0.14 0.36 -0.39 0.060
4 FSR 6.15 9 Jun '23 31 6.00
6.50
P
C
1.302
0.970
4
12
0.77
0.50
1.27 5.50
7.00
P
C
1.242
0.970
8
4
0.58
0.43
1.01 0.26 -0.26 0.24 -1.08 0.060
5 MARA 9.38 2 Jun '23 24 9.00
9.50
P
C
1.219
1.204
42
176
0.92
1.03
1.95 8.50
10.00
P
C
1.191
1.173
9
100
0.76
0.90
1.66 0.29 -0.29 0.21 -1.38 0.059
6 BBIO 13.76 16 Jun '23 38 12.50
15.00
P
C
0.827
0.903
21
44
0.70
1.05
1.75 10.00
17.50
P
C
0.791
0.883
5
12
0.25
0.55
0.80 0.95 -0.95 1.55 -0.61 0.056
7 BYND 12.24 9 Jun '23 31 12.00
12.50
P
C
1.176
1.043
5
2
1.43
1.30
2.73 11.50
13.00
P
C
1.191
0.983
1
1
1.41
1.23
2.64 0.09 -0.09 0.41 -0.22 0.046
8 DPST 4.45 9 Jun '23 31 4.00
4.50
P
C
1.679
1.549
8
10
0.55
0.70
1.25 3.50
5.00
P
C
1.727
1.459
74
17
0.45
0.60
1.05 0.20 -0.20 0.30 -0.67 0.043
9 AMC 5.54 9 Jun '23 31 5.50
6.00
P
C
1.271
0.644
212
422
0.74
0.23
0.97 5.00
6.50
P
C
1.145
0.736
96
140
0.49
0.20
0.69 0.28 -0.28 0.22 -1.27 0.033
10 BB 5.02 23 Jun '23 45 5.00
5.50
P
C
0.617
0.580
1
40
0.31
0.04
0.35 4.50
6.00
P
C
0.582
0.584
16
25
0.27
0.15
0.42 (0.07) 0.07 0.57 0.12 0.031
11 TSLL 9.25 23 Jun '23 45 9.00
9.50
P
C
0.724
0.661
2
1
0.70
0.70
1.40 8.50
10.00
P
C
0.708
0.648
1
6
0.60
0.60
1.20 0.20 -0.20 0.30 -0.67 0.029
12 CC 29.02 16 Jun '23 38 29.00
30.00
P
C
0.387
0.363
2
6
1.35
0.90
2.25 28.00
31.00
P
C
0.398
0.325
2
1
1.10
0.65
1.75 0.50 -0.50 0.50 -1.00 0.027
13 GH 23.99 16 Jun '23 38 22.50
25.00
P
C
0.753
0.768
1
6
1.40
1.85
3.25 20.00
30.00
P
C
0.756
0.739
4
2
0.80
0.80
1.60 1.65 -1.65 3.35 -0.49 0.026
14 CTLT 35.04 16 Jun '23 38 35.00
40.00
P
C
0.808
0.848
193
2,039
3.40
2.00
5.40 30.00
45.00
P
C
0.815
0.814
64
2,067
1.50
1.10
2.60 2.80 -2.80 2.20 -1.27 0.026
15 FSLY 12.31 9 Jun '23 31 12.00
12.50
P
C
0.630
0.656
1
12
0.70
0.82
1.52 11.50
13.00
P
C
0.639
0.621
1
7
0.57
0.69
1.26 0.26 -0.26 0.24 -1.08 0.026
16 UVXY 3.68 23 Jun '23 45 3.50
4.00
P
C
1.094
1.202
7
358
0.44
0.48
0.92 3.00
4.50
P
C
0.947
1.323
3
167
0.19
0.42
0.61 0.31 -0.31 0.19 -1.63 0.025
17 MPW 8.39 2 Jun '23 24 8.00
8.50
P
C
0.649
0.617
27
135
0.31
0.43
0.74 7.50
9.00
P
C
0.685
0.558
8
44
0.23
0.29
0.52 0.22 -0.22 0.28 -0.79 0.022
18 SPXU 13.43 9 Jun '23 31 13.00
13.50
P
C
0.420
0.487
1
16
0.41
0.67
1.08 12.50
14.00
P
C
0.370
0.516
101
15
0.25
0.62
0.87 0.21 -0.21 0.29 -0.72 0.021
19 GLNG 21.73 16 Jun '23 38 20.00
22.50
P
C
0.458
0.464
38
29
0.40
0.95
1.35 17.50
25.00
P
C
0.495
0.407
1
8
0.15
0.25
0.40 0.95 -0.95 1.55 -0.61 0.020
20 CTLT 35.04 21 Jul '23 73 35.00
40.00
P
C
0.708
0.755
15
115
4.20
2.75
6.95 30.00
45.00
P
C
0.723
0.721
6
589
2.25
1.80
4.05 2.90 -2.90 2.10 -1.38 0.020
21 TWLO 56.00 2 Jun '23 24 55.00
56.00
P
C
0.827
0.874
4
20
4.05
4.80
8.85 54.00
58.00
P
C
0.835
0.847
1
1
3.90
4.30
8.20 0.65 -0.65 1.35 -0.48 0.019
22 MARA 9.38 9 Jun '23 31 9.00
9.50
P
C
1.264
1.207
25
141
1.10
1.20
2.30 8.50
10.00
P
C
1.233
1.220
2
35
0.93
1.11
2.04 0.26 -0.26 0.24 -1.08 0.019
23 MPW 8.39 9 Jun '23 31 8.00
8.50
P
C
0.621
0.635
77
19
0.39
0.52
0.91 7.50
9.00
P
C
0.669
0.568
9
15
0.30
0.38
0.68 0.23 -0.23 0.27 -0.85 0.019
24 SPLG 48.33 16 Jun '23 38 48.00
49.00
P
C
0.156
0.170
8
4
0.75
0.75
1.50 47.00
50.00
P
C
0.171
0.137
5
3
0.60
0.35
0.95 0.55 -0.55 0.45 -1.22 0.018
25 DXC 22.68 16 Jun '23 38 22.00
23.00
P
C
0.494
0.493
128
7
1.05
1.25
2.30 21.00
24.00
P
C
0.501
0.469
2
1
0.80
0.95
1.75 0.55 -0.55 0.45 -1.22 0.017
26 TWLO 56.00 9 Jun '23 31 55.00
56.00
P
C
0.764
0.815
1
40
4.30
5.05
9.35 54.00
58.00
P
C
0.756
0.807
5
32
4.05
4.50
8.55 0.80 -0.80 1.20 -0.67 0.016
27 LC 6.86 21 Jul '23 73 6.00
7.00
P
C
0.595
0.602
2
2
0.30
0.60
0.90 5.00
8.00
P
C
0.705
0.477
1
1
0.20
0.30
0.50 0.40 -0.40 0.60 -0.67 0.015
28 PAAS 17.90 16 Jun '23 38 17.00
18.00
P
C
0.441
0.474
47
267
0.55
0.95
1.50 16.00
19.00
P
C
0.445
0.455
41
25
0.40
0.65
1.05 0.45 -0.45 0.55 -0.82 0.015
29 HRB 32.76 16 Jun '23 38 32.00
33.00
P
C
0.447
0.434
14
27
1.45
1.70
3.15 31.00
34.00
P
C
0.460
0.406
112
45
1.20
1.25
2.45 0.70 -0.70 0.30 -2.33 0.015
30 BLNK 7.36 2 Jun '23 24 7.00
7.50
P
C
1.034
0.786
10
15
0.55
0.50
1.05 6.50
8.00
P
C
1.004
0.802
4
1
0.42
0.40
0.82 0.23 -0.23 0.27 -0.85 0.015
31 EVGO 6.07 18 Aug '23 101 6.00
7.00
P
C
0.997
0.557
11
8
1.10
0.35
1.45 5.00
8.00
P
C
0.923
0.616
5
5
0.65
0.30
0.95 0.50 -0.50 0.50 -1.00 0.014
32 XP 15.13 16 Jun '23 38 15.00
16.00
P
C
0.681
0.695
2
4,025
1.20
0.95
2.15 14.00
17.00
P
C
0.690
0.673
8
18
0.85
0.70
1.55 0.60 -0.60 0.40 -1.50 0.013
33 CVI 25.30 16 Jun '23 38 25.00
29.00
P
C
0.573
0.502
7
10
1.60
0.40
2.00 24.00
30.00
P
C
0.578
0.483
5
10
1.35
0.40
1.75 0.25 -0.25 0.75 -0.33 0.013
34 ZS 110.05 9 Jun '23 31 110.00
111.00
P
C
0.577
0.612
42
49
7.15
7.15
14.30 109.00
112.00
P
C
0.572
0.603
4
3
7.00
7.05
14.05 0.25 -0.25 0.75 -0.33 0.013
35 IMGN 13.75 21 Jul '23 73 13.00
14.00
P
C
0.699
0.735
2,036
65
1.15
1.50
2.65 12.00
15.00
P
C
0.717
0.704
27
213
1.00
1.35
2.35 0.30 -0.30 0.70 -0.43 0.013
36 RIOT 11.44 23 Jun '23 45 11.00
11.50
P
C
1.157
1.148
7
17
1.54
1.75
3.29 10.50
12.00
P
C
1.143
1.149
30
26
1.36
1.66
3.02 0.27 -0.27 0.23 -1.17 0.012
37 TMF 8.05 2 Jun '23 24 8.00
8.50
P
C
0.488
0.531
37
77
0.35
0.25
0.60 7.50
9.00
P
C
0.484
0.523
23
14
0.20
0.15
0.35 0.25 -0.25 0.25 -1.00 0.012
38 HOOD 9.11 2 Jun '23 24 9.00
9.50
P
C
0.621
0.636
5
65
0.48
0.38
0.86 8.50
10.00
P
C
0.639
0.606
5
23
0.36
0.29
0.65 0.21 -0.21 0.29 -0.72 0.011
39 SOXL 13.94 9 Jun '23 31 13.50
14.00
P
C
0.824
0.807
66
97
1.04
1.24
2.28 13.00
14.50
P
C
0.838
0.781
109
63
0.91
1.05
1.96 0.32 -0.32 0.18 -1.78 0.011
40 STWD 16.52 16 Jun '23 38 16.00
17.00
P
C
0.364
0.387
2
274
0.50
0.50
1.00 15.00
18.00
P
C
0.406
0.333
242
69
0.30
0.25
0.55 0.45 -0.45 0.55 -0.82 0.011
41 XLF 32.26 2 Jun '23 24 32.00
32.50
P
C
0.198
0.221
5
102
0.50
0.54
1.04 31.50
33.00
P
C
0.216
0.192
36
25
0.41
0.37
0.78 0.26 -0.26 0.24 -1.08 0.011
42 SQ 59.32 9 Jun '23 31 59.00
60.00
P
C
0.468
0.497
5
97
3.00
3.05
6.05 58.00
61.00
P
C
0.466
0.489
10
22
2.70
2.73
5.43 0.62 -0.62 0.38 -1.63 0.010
43 GIS 89.59 16 Jun '23 38 87.50
90.00
P
C
0.167
0.192
23
14
1.00
1.90
2.90 85.00
92.50
P
C
0.187
0.162
30
15
0.60
0.85
1.45 1.45 -1.45 1.05 -1.38 0.010
44 SQQQ 29.20 9 Jun '23 31 29.00
29.50
P
C
0.554
0.596
7
114
1.72
1.86
3.58 28.50
30.00
P
C
0.535
0.606
86
298
1.53
1.78
3.31 0.27 -0.27 0.23 -1.17 0.010
45 NVS 104.70 21 Jul '23 73 100.00
105.00
P
C
0.175
0.197
42
1
1.20
3.50
4.70 97.50
110.00
P
C
0.188
0.175
18
42
1.05
1.45
2.50 2.20 -2.20 2.80 -0.79 0.010
46 GOLD 19.78 23 Jun '23 45 19.50
20.00
P
C
0.331
0.337
4
85
0.73
0.81
1.54 19.00
20.50
P
C
0.328
0.330
1
13
0.58
0.66
1.24 0.30 -0.30 0.20 -1.50 0.010
47 NNOX 16.36 18 Aug '23 101 15.00
17.50
P
C
1.230
0.973
20
64
3.10
2.70
5.80 12.50
20.00
P
C
1.227
0.966
1
375
2.15
2.15
4.30 1.50 -1.50 1.00 -1.50 0.010
48 CAG 37.81 16 Jun '23 38 37.00
38.00
P
C
0.172
0.196
10
1
0.45
0.85
1.30 36.00
39.00
P
C
0.185
0.174
6
14
0.30
0.45
0.75 0.55 -0.55 0.45 -1.22 0.010
49 XLF 32.26 23 Jun '23 45 32.00
32.50
P
C
0.217
0.222
5
8
0.78
0.82
1.60 31.50
33.00
P
C
0.222
0.207
1
66
0.68
0.65
1.33 0.27 -0.27 0.23 -1.17 0.009
50 GDX 35.25 9 Jun '23 31 35.00
35.50
P
C
0.313
0.357
7
3
1.10
1.29
2.39 34.50
36.00
P
C
0.313
0.348
3
32
0.96
1.15
2.11 0.28 -0.28 0.22 -1.27 0.008
51 SOXL 13.94 2 Jun '23 24 13.50
14.00
P
C
0.809
0.798
32
1,034
0.91
1.08
1.99 13.00
14.50
P
C
0.829
0.769
112
92
0.75
0.88
1.63 0.36 -0.36 0.14 -2.57 0.008
52 LABU 6.80 23 Jun '23 45 6.50
7.00
P
C
0.894
0.914
60
22
0.66
0.75
1.41 6.00
7.50
P
C
0.933
0.866
368
24
0.52
0.58
1.10 0.31 -0.31 0.19 -1.63 0.008
53 TWLO 56.00 2 Jun '23 24 55.00
57.00
P
C
0.827
0.863
4
3
4.05
4.30
8.35 54.00
58.00
P
C
0.835
0.847
1
1
3.90
4.30
8.20 0.15 -0.15 0.85 -0.18 0.008
54 IBM 121.17 2 Jun '23 24 121.00
122.00
P
C
0.161
0.196
2
4
1.86
1.88
3.74 120.00
123.00
P
C
0.166
0.183
2
10
1.62
1.57
3.19 0.55 -0.55 0.45 -1.22 0.008
55 AMC 5.54 2 Jun '23 24 5.50
6.00
P
C
1.174
0.666
699
604
0.60
0.19
0.79 5.00
6.50
P
C
1.062
0.770
95
224
0.39
0.15
0.54 0.25 -0.25 0.25 -1.00 0.008
56 GE 101.00 9 Jun '23 31 100.00
101.00
P
C
0.259
0.290
1
27
2.45
3.30
5.75 99.00
103.00
P
C
0.266
0.276
12
13
2.27
2.48
4.75 1.00 -1.00 1.00 -1.00 0.008
57 GIS 89.59 21 Jul '23 73 87.50
90.00
P
C
0.203
0.211
14
107
2.15
3.10
5.25 85.00
92.50
P
C
0.214
0.193
23
3
1.55
2.00
3.55 1.70 -1.70 0.80 -2.13 0.007
58 OVV 34.78 16 Jun '23 38 34.00
35.00
P
C
0.532
0.524
4
14
1.90
2.10
4.00 33.00
36.00
P
C
0.537
0.511
5
55
1.65
1.85
3.50 0.50 -0.50 0.50 -1.00 0.007
59 CVE 16.45 16 Jun '23 38 16.00
17.00
P
C
0.449
0.440
12
409
0.70
0.65
1.35 15.00
18.00
P
C
0.459
0.423
36
74
0.40
0.40
0.80 0.55 -0.55 0.45 -1.22 0.007
60 COP 101.53 2 Jun '23 24 101.00
102.00
P
C
0.345
0.330
20
2
3.25
3.05
6.30 100.00
103.00
P
C
0.349
0.318
6
5
2.92
2.72
5.64 0.66 -0.66 0.34 -1.94 0.007
61 OHI 29.13 16 Jun '23 38 29.00
30.00
P
C
0.213
0.233
2
189
0.65
0.50
1.15 28.00
31.00
P
C
0.229
0.210
65
40
0.45
0.25
0.70 0.45 -0.45 0.55 -0.82 0.007
62 CHRW 101.59 21 Jul '23 73 100.00
105.00
P
C
0.253
0.252
2
3
3.60
3.00
6.60 97.50
110.00
P
C
0.261
0.236
1
5
2.90
1.55
4.45 2.15 -2.15 2.85 -0.75 0.007
63 AEP 91.10 16 Jun '23 38 90.00
92.50
P
C
0.191
0.209
701
5
1.60
1.70
3.30 87.50
95.00
P
C
0.208
0.185
9
17
1.05
0.95
2.00 1.30 -1.30 1.20 -1.08 0.007
64 GFS 54.23 16 Jun '23 38 50.00
55.00
P
C
0.405
0.407
290
60
1.00
2.40
3.40 45.00
60.00
P
C
0.418
0.388
10
174
0.35
0.90
1.25 2.15 -2.15 2.85 -0.75 0.006
65 QS 6.23 2 Jun '23 24 6.00
6.50
P
C
0.763
0.663
60
38
0.31
0.28
0.59 5.50
7.00
P
C
0.719
0.701
3
55
0.19
0.20
0.39 0.20 -0.20 0.30 -0.67 0.006
66 ZS 110.05 2 Jun '23 24 110.00
111.00
P
C
0.599
0.628
23
1
6.50
6.45
12.95 109.00
112.00
P
C
0.600
0.621
25
10
6.35
6.30
12.65 0.30 -0.30 0.70 -0.43 0.005
67 QCOM 105.77 2 Jun '23 24 105.00
106.00
P
C
0.323
0.298
48
62
3.00
3.00
6.00 104.00
107.00
P
C
0.324
0.292
51
6
2.70
2.69
5.39 0.61 -0.61 0.39 -1.56 0.005
68 DKNG 24.38 2 Jun '23 24 24.00
24.50
P
C
0.501
0.515
54
9
1.02
1.20
2.22 23.50
25.00
P
C
0.506
0.505
1
172
0.87
1.05
1.92 0.30 -0.30 0.20 -1.50 0.005
69 QSR 73.37 16 Jun '23 38 72.50
75.00
P
C
0.187
0.192
5
6
1.20
1.05
2.25 70.00
77.50
P
C
0.201
0.174
1
60
0.70
0.45
1.15 1.10 -1.10 1.40 -0.79 0.005
70 HYG 74.36 2 Jun '23 24 74.00
74.50
P
C
0.097
0.093
2
8
0.53
0.58
1.11 73.50
75.00
P
C
0.105
0.080
2
22
0.46
0.40
0.86 0.25 -0.25 0.25 -1.00 0.005
71 WMB 29.45 9 Jun '23 31 29.00
30.00
P
C
0.283
0.220
3
10
0.65
0.50
1.15 28.00
31.00
P
C
0.273
0.226
10
4,009
0.45
0.30
0.75 0.40 -0.40 0.60 -0.67 0.005
72 COIN 60.21 23 Jun '23 45 60.00
61.00
P
C
0.910
0.895
5
2
7.35
7.10
14.45 59.00
62.00
P
C
0.910
0.891
12
4
7.05
6.85
13.90 0.55 -0.55 0.45 -1.22 0.005
73 SPXS 17.65 9 Jun '23 31 17.50
18.00
P
C
0.449
0.496
5
20
0.79
0.83
1.62 17.00
18.50
P
C
0.411
0.529
1
2
0.57
0.75
1.32 0.30 -0.30 0.20 -1.50 0.005
74 JPM 136.41 23 Jun '23 45 136.00
137.00
P
C
0.233
0.269
1
2
4.05
4.75
8.80 135.00
138.00
P
C
0.237
0.261
12
2
3.90
4.40
8.30 0.50 -0.50 0.50 -1.00 0.005
75 CFLT 22.45 16 Jun '23 38 21.00
22.50
P
C
0.650
0.668
21
1
1.10
1.85
2.95 20.00
24.00
P
C
0.669
0.644
23
1
0.90
1.30
2.20 0.75 -0.75 0.75 -1.00 0.005
76 CNQ 57.03 16 Jun '23 38 55.00
57.50
P
C
0.357
0.328
26
4
1.60
2.15
3.75 52.50
60.00
P
C
0.367
0.313
1
62
1.00
1.25
2.25 1.50 -1.50 1.00 -1.50 0.004
77 SPG 106.49 16 Jun '23 38 105.00
110.00
P
C
0.341
0.262
89
194
3.80
2.10
5.90 100.00
115.00
P
C
0.353
0.245
202
121
2.20
0.85
3.05 2.85 -2.85 2.15 -1.33 0.004
78 KEYS 143.00 16 Jun '23 38 140.00
145.00
P
C
0.291
0.308
3
23
3.70
4.70
8.40 135.00
150.00
P
C
0.307
0.288
7
13
2.50
2.80
5.30 3.10 -3.10 1.90 -1.63 0.004
79 KDP 32.71 16 Jun '23 38 32.00
33.00
P
C
0.169
0.190
18
2
0.35
0.65
1.00 31.00
34.00
P
C
0.189
0.166
1
17
0.30
0.30
0.60 0.40 -0.40 0.60 -0.67 0.004
80 DIS 102.18 9 Jun '23 31 102.00
103.00
P
C
0.338
0.369
116
18
3.85
3.90
7.75 101.00
104.00
P
C
0.341
0.362
4
29
3.50
3.55
7.05 0.70 -0.70 0.30 -2.33 0.004
81 GRMN 103.96 21 Jul '23 73 100.00
105.00
P
C
0.216
0.212
12
8
2.05
3.30
5.35 95.00
110.00
P
C
0.236
0.188
8
6
1.15
1.45
2.60 2.75 -2.75 2.25 -1.22 0.004
82 TMF 8.05 9 Jun '23 31 8.00
8.50
P
C
0.511
0.512
3
5
0.40
0.25
0.65 7.50
9.00
P
C
0.497
0.522
15
23
0.25
0.20
0.45 0.20 -0.20 0.30 -0.67 0.004
83 CHPT 9.01 9 Jun '23 31 9.00
9.50
P
C
0.743
0.707
7
36
0.73
0.50
1.23 8.50
10.00
P
C
0.753
0.693
2
79
0.57
0.40
0.97 0.26 -0.26 0.24 -1.08 0.004
84 TCOM 32.48 16 Jun '23 38 32.00
33.00
P
C
0.419
0.437
61
42
1.45
1.50
2.95 31.00
34.00
P
C
0.428
0.424
2
4
1.15
1.25
2.40 0.55 -0.55 0.45 -1.22 0.004
85 STNG 46.28 21 Jul '23 73 46.00
47.00
P
C
0.473
0.495
97
1
3.60
3.70
7.30 45.00
48.00
P
C
0.480
0.484
610
1
3.30
3.40
6.70 0.60 -0.60 0.40 -1.50 0.004
86 ED 98.77 16 Jun '23 38 97.50
100.00
P
C
0.207
0.171
17
18
1.95
1.60
3.55 95.00
105.00
P
C
0.211
0.163
31
2
1.25
0.40
1.65 1.90 -1.90 3.10 -0.61 0.004
87 VST 24.60 16 Jun '23 38 24.00
25.00
P
C
0.296
0.308
15
3,208
0.60
0.75
1.35 23.00
26.00
P
C
0.309
0.291
10
35
0.40
0.45
0.85 0.50 -0.50 0.50 -1.00 0.004
88 MU 60.93 23 Jun '23 45 60.00
61.00
P
C
0.352
0.385
2
32
2.41
3.20
5.61 59.00
62.00
P
C
0.356
0.378
1
7
2.15
2.83
4.98 0.63 -0.63 0.37 -1.70 0.004
89 DUK 98.05 21 Jul '23 73 97.50
100.00
P
C
0.198
0.176
3
17
3.00
2.20
5.20 95.00
105.00
P
C
0.205
0.165
5
127
2.25
0.80
3.05 2.15 -2.15 2.85 -0.75 0.003
90 SPR 24.26 16 Jun '23 38 24.00
25.00
P
C
0.518
0.550
19
61
1.40
1.30
2.70 23.00
26.00
P
C
0.538
0.527
530
2
1.15
1.05
2.20 0.50 -0.50 0.50 -1.00 0.003
91 IWM 173.52 2 Jun '23 24 173.00
174.00
P
C
0.207
0.238
354
225
3.39
4.00
7.39 172.50
175.00
P
C
0.210
0.232
298
250
3.23
3.46
6.69 0.70 -0.70 0.30 -2.33 0.003
92 ROKU 55.42 2 Jun '23 24 55.00
56.00
P
C
0.554
0.585
2
2
2.85
2.96
5.81 54.00
57.00
P
C
0.559
0.577
3
25
2.53
2.68
5.21 0.60 -0.60 0.40 -1.50 0.003
93 IWM 173.52 9 Jun '23 31 173.00
174.00
P
C
0.214
0.228
65
37
3.99
4.37
8.36 172.50
175.00
P
C
0.216
0.223
34
17
3.86
3.87
7.73 0.63 -0.63 0.37 -1.70 0.003
94 BUD 63.51 2 Jun '23 24 63.00
64.00
P
C
0.217
0.245
9
9
1.10
1.20
2.30 62.00
65.00
P
C
0.225
0.234
10
8
0.95
0.95
1.90 0.40 -0.40 0.60 -0.67 0.003
95 TWLO 56.00 2 Jun '23 24 55.00
56.00
P
C
0.827
0.874
4
20
4.05
4.80
8.85 54.00
57.00
P
C
0.835
0.863
1
3
3.90
4.70
8.60 0.25 -0.25 0.75 -0.33 0.003
96 DIS 102.18 23 Jun '23 45 102.00
103.00
P
C
0.315
0.347
2
12
4.30
4.55
8.85 101.00
104.00
P
C
0.318
0.341
1
13
4.00
4.20
8.20 0.65 -0.65 0.35 -1.86 0.003
97 INMD 34.72 18 Aug '23 101 32.50
35.00
P
C
0.465
0.484
1
2
2.15
3.30
5.45 30.00
37.50
P
C
0.483
0.462
5
10
1.55
2.40
3.95 1.50 -1.50 1.00 -1.50 0.003
98 JEPI 54.55 21 Jul '23 73 54.00
55.00
P
C
0.118
0.065
7
13
0.75
0.40
1.15 53.00
56.00
P
C
0.119
0.060
5
50
0.60
0.20
0.80 0.35 -0.35 0.65 -0.54 0.003
99 LI 24.77 2 Jun '23 24 24.50
25.00
P
C
0.601
0.592
8
1
1.34
1.36
2.70 24.00
25.50
P
C
0.602
0.588
119
8
1.17
1.21
2.38 0.32 -0.32 0.18 -1.78 0.003
100 GE 101.00 23 Jun '23 45 100.00
101.00
P
C
0.267
0.300
3
15
3.15
4.20
7.35 99.00
102.00
P
C
0.273
0.292
2
3
2.93
3.80
6.73 0.62 -0.62 0.38 -1.63 0.003
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.