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 January 17, 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 AMC 6.07 10 Feb '23 24 6.00
6.50
P
C
2.668
1.574
42
432
1.42
0.75
2.17 5.50
7.00
P
C
2.310
1.518
79
460
1.24
0.72
1.96 0.21 -0.21 0.29 -0.72 0.413
2 CVNA 7.31 3 Mar '23 45 7.00
7.50
P
C
2.312
2.279
72
1
2.04
1.87
3.91 6.50
8.00
P
C
2.244
2.156
6
33
1.87
2.12
3.99 (0.08) 0.08 0.58 0.14 0.191
3 FRSH 16.20 17 Feb '23 31 15.00
17.50
P
C
0.771
0.827
1
474
0.75
1.00
1.75 12.50
20.00
P
C
0.776
0.669
10
2
0.40
0.45
0.85 0.90 -0.90 1.60 -0.56 0.153
4 CVNA 7.31 24 Feb '23 38 7.00
7.50
P
C
2.269
2.378
31
2
1.83
1.77
3.60 6.50
8.00
P
C
2.342
2.161
8
31
1.70
1.99
3.69 (0.09) 0.09 0.59 0.15 0.144
5 AMC 6.07 3 Feb '23 17 6.00
6.50
P
C
2.403
1.670
178
639
1.17
0.60
1.77 5.50
7.00
P
C
2.278
1.668
522
1,087
0.97
0.59
1.56 0.21 -0.21 0.29 -0.72 0.128
6 BBBY 4.14 24 Feb '23 38 4.00
4.50
P
C
4.291
2.597
113
67
1.94
1.07
3.01 3.50
5.00
P
C
4.229
2.540
52
242
1.68
1.21
2.89 0.12 -0.12 0.38 -0.32 0.120
7 APPS 16.52 10 Feb '23 24 16.50
17.00
P
C
0.885
0.928
1
1
1.16
1.11
2.27 16.00
17.50
P
C
0.795
0.899
2
1
1.26
1.17
2.43 (0.16) 0.16 0.66 0.24 0.119
8 NKLA 2.60 3 Mar '23 45 2.50
3.00
P
C
1.587
0.937
3
7
0.43
0.17
0.60 2.00
3.50
P
C
1.413
1.012
2
10
0.25
0.20
0.45 0.15 -0.15 0.35 -0.43 0.098
9 UNG 11.55 3 Mar '23 45 11.50
12.00
P
C
0.889
0.936
48
71
1.29
1.24
2.53 11.00
12.50
P
C
0.872
0.873
33
29
1.18
1.27
2.45 0.08 -0.08 0.42 -0.19 0.080
10 EVGO 5.61 17 Mar '23 59 5.00
6.00
P
C
0.910
0.672
117
18
0.40
0.40
0.80 4.00
7.00
P
C
0.827
0.676
40
28
0.20
0.25
0.45 0.35 -0.35 0.65 -0.54 0.079
11 PTON 11.94 3 Mar '23 45 11.50
12.00
P
C
0.945
0.981
2
19
1.27
1.53
2.80 11.00
12.50
P
C
0.946
0.904
22
24
1.14
1.39
2.53 0.27 -0.27 0.23 -1.17 0.076
12 ZIM 17.91 3 Feb '23 17 17.50
18.00
P
C
0.541
0.514
45
39
0.60
0.66
1.26 17.00
18.50
P
C
0.514
0.471
64
9
0.50
0.60
1.10 0.16 -0.16 0.34 -0.47 0.070
13 GEO 11.50 17 Feb '23 31 11.00
12.00
P
C
0.538
0.548
24
304
0.40
0.50
0.90 10.00
13.00
P
C
0.537
0.480
5
16
0.25
0.25
0.50 0.40 -0.40 0.60 -0.67 0.068
14 UVXY 5.45 3 Mar '23 45 5.00
5.50
P
C
0.967
1.053
62
113
0.45
0.74
1.19 4.50
6.00
P
C
0.831
1.127
643
76
0.27
0.69
0.96 0.23 -0.23 0.27 -0.85 0.062
15 LABD 14.72 3 Feb '23 17 14.50
15.00
P
C
1.026
1.065
8
2
1.10
1.15
2.25 14.00
15.50
P
C
0.986
1.043
1
20
0.95
1.10
2.05 0.20 -0.20 0.30 -0.67 0.062
16 GRAB 3.97 21 Apr '23 94 3.50
4.00
P
C
0.886
0.856
4
3,346
0.35
0.65
1.00 3.00
4.50
P
C
0.858
0.823
6
44
0.25
0.50
0.75 0.25 -0.25 0.25 -1.00 0.062
17 RIOT 6.41 3 Mar '23 45 6.00
6.50
P
C
1.151
1.139
4
37
0.75
0.93
1.68 5.50
7.00
P
C
1.186
1.045
14
32
0.68
0.83
1.51 0.17 -0.17 0.33 -0.52 0.059
18 UPST 17.29 3 Feb '23 17 17.00
17.50
P
C
1.108
0.964
34
285
1.37
1.28
2.65 16.50
18.00
P
C
1.050
0.968
28
369
1.30
1.25
2.55 0.10 -0.10 0.40 -0.25 0.055
19 VKTX 9.18 17 Feb '23 31 9.00
10.00
P
C
0.843
0.906
10
76
0.70
0.60
1.30 8.00
11.00
P
C
0.871
0.831
32
12
0.45
0.35
0.80 0.50 -0.50 0.50 -1.00 0.047
20 DRIP 13.32 17 Feb '23 31 13.00
14.00
P
C
0.723
0.788
19
47
0.90
0.85
1.75 12.00
15.00
P
C
0.662
0.806
1
10
0.50
0.70
1.20 0.55 -0.55 0.45 -1.22 0.044
21 SE 62.19 3 Feb '23 17 62.00
63.00
P
C
0.659
0.704
21
34
3.25
3.10
6.35 61.00
64.00
P
C
0.646
0.674
14
109
2.96
2.95
5.91 0.44 -0.44 0.56 -0.79 0.043
22 LCID 8.05 10 Feb '23 24 8.00
8.50
P
C
0.978
0.732
10
94
0.71
0.40
1.11 7.50
9.00
P
C
0.937
0.730
4
48
0.52
0.29
0.81 0.30 -0.30 0.20 -1.50 0.043
23 GFS 59.04 17 Feb '23 31 55.00
60.00
P
C
0.543
0.499
10
24
1.85
2.95
4.80 50.00
65.00
P
C
0.530
0.470
10
17
0.75
1.30
2.05 2.75 -2.75 2.25 -1.22 0.043
24 PBR 11.31 10 Feb '23 24 11.00
11.50
P
C
0.493
0.492
6
122
0.36
0.44
0.80 10.50
12.00
P
C
0.470
0.473
76
34
0.26
0.31
0.57 0.23 -0.23 0.27 -0.85 0.042
25 JMIA 4.38 24 Feb '23 38 4.00
4.50
P
C
1.064
0.890
10
16
0.32
0.42
0.74 3.50
5.00
P
C
1.025
0.887
3
542
0.22
0.34
0.56 0.18 -0.18 0.32 -0.56 0.042
26 SI 13.33 3 Mar '23 45 13.00
13.50
P
C
1.575
1.469
1
3
2.55
2.45
5.00 12.50
14.00
P
C
1.597
1.408
20
1
2.60
2.55
5.15 (0.15) 0.15 0.65 0.23 0.039
27 LABU 7.99 10 Feb '23 24 7.50
8.00
P
C
1.028
0.998
30
59
0.56
0.78
1.34 7.00
8.50
P
C
1.033
0.956
55
45
0.42
0.60
1.02 0.32 -0.32 0.18 -1.78 0.038
28 CHPT 12.06 24 Feb '23 38 12.00
12.50
P
C
0.697
0.674
6
22
1.01
0.79
1.80 11.50
13.00
P
C
0.693
0.640
8
66
0.84
0.65
1.49 0.31 -0.31 0.19 -1.63 0.038
29 UNG 11.55 10 Feb '23 24 11.50
12.00
P
C
0.992
0.911
1
136
1.00
0.83
1.83 11.00
12.50
P
C
0.960
0.905
14
61
0.99
0.77
1.76 0.07 -0.07 0.43 -0.16 0.037
30 TWLO 55.26 3 Feb '23 17 55.00
56.00
P
C
0.614
0.623
6
17
2.59
2.49
5.08 54.00
57.00
P
C
0.589
0.611
12
49
2.32
2.23
4.55 0.53 -0.53 0.47 -1.13 0.037
31 XPEV 9.36 24 Feb '23 38 9.00
9.50
P
C
0.902
0.811
1
30
0.82
0.90
1.72 8.50
10.00
P
C
0.867
0.810
1
42
0.67
0.74
1.41 0.31 -0.31 0.19 -1.63 0.036
32 ERF 17.58 17 Feb '23 31 17.00
18.00
P
C
0.449
0.432
238
13
0.45
0.65
1.10 16.00
19.00
P
C
0.448
0.398
28
357
0.40
0.45
0.85 0.25 -0.25 0.75 -0.33 0.035
33 APPS 16.52 24 Feb '23 38 16.50
17.00
P
C
0.780
0.873
1
3
1.60
1.52
3.12 16.00
17.50
P
C
0.791
0.829
30
7
1.57
1.46
3.03 0.09 -0.09 0.41 -0.22 0.033
34 VXX 12.13 10 Feb '23 24 12.00
12.50
P
C
0.653
0.669
194
13
0.61
0.63
1.24 11.50
13.00
P
C
0.581
0.708
357
31
0.45
0.63
1.08 0.16 -0.16 0.34 -0.47 0.032
35 FSLY 10.16 10 Feb '23 24 10.00
10.50
P
C
0.673
0.718
1
514
0.56
0.56
1.12 9.50
11.00
P
C
0.721
0.638
11
10
0.48
0.44
0.92 0.20 -0.20 0.30 -0.67 0.032
36 KEY 18.02 17 Mar '23 59 18.00
19.00
P
C
0.333
0.266
10
319
0.80
0.30
1.10 17.00
20.00
P
C
0.319
0.249
185
685
0.60
0.20
0.80 0.30 -0.30 0.70 -0.43 0.030
37 BITO 13.62 24 Feb '23 38 13.50
14.00
P
C
0.656
0.584
56
7
0.96
0.78
1.74 13.00
14.50
P
C
0.652
0.557
11
4
0.86
0.75
1.61 0.13 -0.13 0.37 -0.35 0.030
38 ARCC 18.89 17 Mar '23 59 18.00
19.00
P
C
0.317
0.215
158
54
0.50
0.55
1.05 17.00
20.00
P
C
0.313
0.190
29
36
0.35
0.25
0.60 0.45 -0.45 0.55 -0.82 0.029
39 FVRR 34.19 17 Feb '23 31 30.00
35.00
P
C
0.776
0.798
41
129
1.25
2.75
4.00 25.00
40.00
P
C
0.828
0.720
27
45
0.35
1.15
1.50 2.50 -2.50 2.50 -1.00 0.027
40 DASH 54.47 3 Feb '23 17 54.00
55.00
P
C
0.581
0.614
59
169
2.43
2.60
5.03 53.00
56.00
P
C
0.588
0.580
12
31
2.12
2.26
4.38 0.65 -0.65 0.35 -1.86 0.027
41 PTEN 17.18 17 Feb '23 31 17.00
18.00
P
C
0.575
0.605
10
20
1.00
0.75
1.75 16.00
19.00
P
C
0.595
0.558
1
9
0.70
0.55
1.25 0.50 -0.50 0.50 -1.00 0.026
42 SPXU 14.97 10 Feb '23 24 14.50
15.00
P
C
0.527
0.557
2
116
0.51
0.80
1.31 14.00
15.50
P
C
0.482
0.578
1
244
0.37
0.69
1.06 0.25 -0.25 0.25 -1.00 0.025
43 UAA 11.91 3 Feb '23 17 11.50
12.00
P
C
0.501
0.528
7
24
0.29
0.39
0.68 11.00
12.50
P
C
0.506
0.498
2
19
0.22
0.32
0.54 0.14 -0.14 0.36 -0.39 0.025
44 BMBL 23.68 21 Apr '23 94 22.50
25.00
P
C
0.683
0.687
3
18
2.50
2.70
5.20 20.00
30.00
P
C
0.712
0.634
19
783
1.70
1.25
2.95 2.25 -2.25 2.75 -0.82 0.025
45 EH 13.60 21 Apr '23 94 12.50
15.00
P
C
1.188
1.135
27
215
2.45
2.45
4.90 10.00
17.50
P
C
1.175
1.123
116
50
1.55
2.00
3.55 1.35 -1.35 1.15 -1.17 0.024
46 LPX 63.60 17 Feb '23 31 62.50
65.00
P
C
0.379
0.421
8
2
2.15
2.15
4.30 60.00
67.50
P
C
0.405
0.371
10
4
1.60
1.45
3.05 1.25 -1.25 1.25 -1.00 0.023
47 TRV 185.00 17 Feb '23 31 180.00
185.00
P
C
0.237
0.254
70
82
2.70
5.30
8.00 175.00
195.00
P
C
0.256
0.213
90
91
1.90
1.60
3.50 4.50 -4.50 5.50 -0.82 0.022
48 FSR 7.35 24 Feb '23 38 7.00
7.50
P
C
0.980
0.820
5
11
0.71
0.65
1.36 6.50
8.00
P
C
0.995
0.783
1
28
0.55
0.56
1.11 0.25 -0.25 0.25 -1.00 0.022
49 RDFN 6.30 17 Feb '23 31 6.00
7.00
P
C
1.113
1.076
7
189
0.60
0.50
1.10 5.50
8.00
P
C
1.106
1.061
48
180
0.50
0.30
0.80 0.30 -0.30 0.70 -0.43 0.022
50 CHWY 43.92 3 Feb '23 17 43.50
44.00
P
C
0.605
0.597
46
3
1.87
2.11
3.98 43.00
44.50
P
C
0.585
0.596
24
2
1.87
2.05
3.92 0.06 -0.06 0.44 -0.14 0.022
51 RIVN 16.93 3 Feb '23 17 16.50
17.00
P
C
0.774
0.798
31
220
0.87
1.06
1.93 16.00
17.50
P
C
0.772
0.778
49
305
0.74
0.92
1.66 0.27 -0.27 0.23 -1.17 0.021
52 KOLD 37.71 17 Feb '23 31 37.00
38.00
P
C
1.807
1.813
6
43
7.30
7.50
14.80 36.00
39.00
P
C
1.802
1.797
4
4
6.90
7.50
14.40 0.40 -0.40 0.60 -0.67 0.021
53 INTC 29.60 3 Feb '23 17 29.50
30.00
P
C
0.500
0.516
49
462
1.19
1.11
2.30 29.00
30.50
P
C
0.511
0.485
62
28
1.12
0.92
2.04 0.26 -0.26 0.24 -1.08 0.020
54 DAL 38.26 3 Feb '23 17 38.00
38.50
P
C
0.353
0.340
92
87
0.85
0.94
1.79 37.50
39.00
P
C
0.348
0.324
3
77
0.88
0.86
1.74 0.05 -0.05 0.45 -0.11 0.020
55 AMAT 109.41 3 Feb '23 17 109.00
110.00
P
C
0.386
0.406
2
9
3.35
3.45
6.80 108.00
111.00
P
C
0.392
0.381
2
6
3.05
3.15
6.20 0.60 -0.60 0.40 -1.50 0.019
56 NWL 15.57 17 Mar '23 59 15.00
16.00
P
C
0.415
0.364
63
41
0.65
0.65
1.30 14.00
17.00
P
C
0.422
0.338
5
10
0.50
0.40
0.90 0.40 -0.40 0.60 -0.67 0.019
57 ARRY 23.61 21 Apr '23 94 22.50
25.00
P
C
0.740
0.762
19
121
2.75
3.00
5.75 20.00
30.00
P
C
0.752
0.731
31
71
1.85
1.70
3.55 2.20 -2.20 2.80 -0.79 0.019
58 XBI 86.86 3 Feb '23 17 86.50
87.00
P
C
0.338
0.354
16
90
2.24
2.28
4.52 86.00
87.50
P
C
0.340
0.332
25
12
2.23
2.36
4.59 (0.07) 0.07 0.57 0.12 0.019
59 FXI 31.39 10 Feb '23 24 31.00
31.50
P
C
0.283
0.321
16
3
0.67
0.90
1.57 30.50
32.00
P
C
0.284
0.302
8
7
0.54
0.75
1.29 0.28 -0.28 0.22 -1.27 0.019
60 PARA 20.64 10 Feb '23 24 20.50
21.00
P
C
0.459
0.502
1
265
0.87
0.82
1.69 20.00
21.50
P
C
0.469
0.474
11
10
0.71
0.69
1.40 0.29 -0.29 0.21 -1.38 0.018
61 ZG 41.67 17 Feb '23 31 40.00
45.00
P
C
0.604
0.627
67
473
2.05
1.65
3.70 35.00
50.00
P
C
0.634
0.579
41
1
0.70
0.65
1.35 2.35 -2.35 2.65 -0.89 0.018
62 SPXS 19.81 3 Feb '23 17 19.50
20.00
P
C
0.534
0.579
15
31
0.72
0.84
1.56 19.00
20.50
P
C
0.532
0.563
314
10
0.56
0.72
1.28 0.28 -0.28 0.22 -1.27 0.018
63 AUPH 8.64 17 Feb '23 31 8.00
9.00
P
C
1.462
1.577
134
78
1.06
1.38
2.44 7.00
10.00
P
C
1.432
1.589
73
762
0.65
1.18
1.83 0.61 -0.61 0.39 -1.56 0.018
64 CVE 19.16 17 Feb '23 31 19.00
20.00
P
C
0.465
0.478
485
108
0.90
0.65
1.55 18.00
21.00
P
C
0.477
0.449
24
287
0.60
0.40
1.00 0.55 -0.55 0.45 -1.22 0.017
65 PZZA 83.71 17 Feb '23 31 82.50
85.00
P
C
0.361
0.346
56
22
2.70
2.65
5.35 80.00
87.50
P
C
0.359
0.331
49
20
2.10
1.90
4.00 1.35 -1.35 1.15 -1.17 0.016
66 NIO 11.41 24 Feb '23 38 11.00
11.50
P
C
0.747
0.770
140
82
0.82
1.04
1.86 10.50
12.00
P
C
0.743
0.758
23
222
0.72
0.92
1.64 0.22 -0.22 0.28 -0.79 0.016
67 UNG 11.55 3 Feb '23 17 11.50
12.00
P
C
0.975
0.931
12
84
0.79
0.68
1.47 11.00
12.50
P
C
0.981
0.909
69
104
0.75
0.65
1.40 0.07 -0.07 0.43 -0.16 0.016
68 PLUG 16.83 3 Mar '23 45 16.50
17.00
P
C
0.713
0.749
3
28
1.43
1.65
3.08 16.00
17.50
P
C
0.714
0.732
10
21
1.28
1.47
2.75 0.33 -0.33 0.17 -1.94 0.016
69 QS 7.59 3 Mar '23 45 7.50
8.00
P
C
0.948
0.882
1
17
0.91
0.75
1.66 7.00
8.50
P
C
0.953
0.861
6
7
0.74
0.63
1.37 0.29 -0.29 0.21 -1.38 0.016
70 GLW 35.95 17 Feb '23 31 35.00
36.00
P
C
0.309
0.328
12
22
0.80
1.30
2.10 34.00
37.00
P
C
0.313
0.308
6
232
0.55
0.90
1.45 0.65 -0.65 0.35 -1.86 0.016
71 IONS 39.80 21 Apr '23 94 35.00
40.00
P
C
0.444
0.428
2
3
1.30
3.30
4.60 30.00
45.00
P
C
0.451
0.405
2
2
0.55
1.65
2.20 2.40 -2.40 2.60 -0.92 0.015
72 FUTU 50.57 3 Feb '23 17 50.00
51.00
P
C
0.741
0.736
4
10
2.85
2.86
5.71 49.50
52.00
P
C
0.736
0.725
4
3
2.84
2.70
5.54 0.17 -0.17 0.83 -0.20 0.015
73 TECL 25.57 17 Feb '23 31 25.00
26.00
P
C
0.697
0.730
1
5
1.75
1.85
3.60 24.00
27.00
P
C
0.729
0.683
7
76
1.50
1.55
3.05 0.55 -0.55 0.45 -1.22 0.015
74 VALE 18.00 3 Mar '23 45 17.50
18.00
P
C
0.351
0.434
5
10
0.61
0.85
1.46 17.00
19.00
P
C
0.398
0.373
1
5
0.65
0.77
1.42 0.04 -0.04 0.96 -0.04 0.015
75 MARA 8.37 10 Feb '23 24 8.00
8.50
P
C
1.781
1.603
383
198
1.28
1.29
2.57 7.50
9.00
P
C
1.745
1.625
78
237
1.10
1.17
2.27 0.30 -0.30 0.20 -1.50 0.015
76 BXMT 23.65 17 Feb '23 31 23.00
24.00
P
C
0.278
0.285
13
17
0.35
0.55
0.90 22.00
25.00
P
C
0.312
0.236
20
101
0.30
0.25
0.55 0.35 -0.35 0.65 -0.54 0.015
77 PBF 40.18 17 Feb '23 31 40.00
41.00
P
C
0.579
0.591
11
21
2.40
2.30
4.70 39.00
42.00
P
C
0.594
0.561
9
87
2.30
2.10
4.40 0.30 -0.30 0.70 -0.43 0.015
78 CCJ 25.42 24 Feb '23 38 25.00
25.50
P
C
0.434
0.450
1
3
1.07
1.37
2.44 24.50
26.00
P
C
0.429
0.441
1
6
1.01
1.23
2.24 0.20 -0.20 0.30 -0.67 0.014
79 VALE 18.00 3 Feb '23 17 17.50
18.00
P
C
0.398
0.387
26
23
0.34
0.58
0.92 17.00
19.00
P
C
0.392
0.378
2
3
0.27
0.26
0.53 0.39 -0.39 0.61 -0.64 0.014
80 FRO 14.13 17 Feb '23 31 14.00
15.00
P
C
0.530
0.498
45
68
0.75
0.40
1.15 13.00
16.00
P
C
0.540
0.475
26
53
0.45
0.25
0.70 0.45 -0.45 0.55 -0.82 0.014
81 DKNG 14.17 3 Feb '23 17 14.00
14.50
P
C
0.617
0.639
8
129
0.64
0.62
1.26 13.50
15.00
P
C
0.633
0.609
32
56
0.48
0.45
0.93 0.33 -0.33 0.17 -1.94 0.014
82 FITB 34.11 17 Feb '23 31 34.00
35.00
P
C
0.299
0.324
1
14
1.05
0.80
1.85 33.00
36.00
P
C
0.304
0.306
4
11
0.85
0.60
1.45 0.40 -0.40 0.60 -0.67 0.013
83 SPYG 52.16 17 Feb '23 31 52.00
53.00
P
C
0.219
0.238
3
4
1.15
0.95
2.10 51.00
54.00
P
C
0.221
0.223
3
14
0.95
0.70
1.65 0.45 -0.45 0.55 -0.82 0.013
84 VALE 18.00 10 Feb '23 24 17.50
18.00
P
C
0.382
0.379
17
25
0.31
0.62
0.93 17.00
19.00
P
C
0.385
0.363
10
224
0.36
0.37
0.73 0.20 -0.20 0.80 -0.25 0.013
85 AG 8.54 24 Feb '23 38 8.50
9.00
P
C
0.504
0.519
44
16
0.49
0.36
0.85 8.00
9.50
P
C
0.512
0.497
10
11
0.34
0.25
0.59 0.26 -0.26 0.24 -1.08 0.013
86 VALE 18.00 3 Feb '23 17 17.50
18.00
P
C
0.398
0.387
26
23
0.34
0.58
0.92 17.00
18.50
P
C
0.392
0.380
2
26
0.27
0.41
0.68 0.24 -0.24 0.26 -0.92 0.013
87 GE 80.49 10 Feb '23 24 80.00
81.00
P
C
0.358
0.374
9
15
2.54
2.70
5.24 79.00
82.00
P
C
0.361
0.358
23
4
2.31
2.37
4.68 0.56 -0.56 0.44 -1.27 0.013
88 GLW 35.95 10 Feb '23 24 35.00
36.00
P
C
0.329
0.365
1
19
0.70
1.15
1.85 34.00
37.00
P
C
0.350
0.330
1
6
0.55
0.85
1.40 0.45 -0.45 0.55 -0.82 0.013
89 ZYME 10.00 21 Apr '23 94 10.00
12.50
P
C
0.867
0.800
3
6
1.55
0.80
2.35 7.50
15.00
P
C
0.936
0.718
11
4
0.70
0.50
1.20 1.15 -1.15 1.35 -0.85 0.013
90 TRV 185.00 21 Apr '23 94 180.00
185.00
P
C
0.226
0.235
19
2
5.70
8.90
14.60 175.00
195.00
P
C
0.235
0.213
13
17
4.50
4.50
9.00 5.60 -5.60 4.40 -1.27 0.013
91 LEVI 16.28 17 Feb '23 31 16.00
17.00
P
C
0.472
0.423
59
32
0.70
0.45
1.15 15.00
18.00
P
C
0.480
0.403
110
9
0.40
0.30
0.70 0.45 -0.45 0.55 -0.82 0.013
92 MUR 42.10 17 Feb '23 31 40.00
42.50
P
C
0.503
0.471
11
25
1.40
2.05
3.45 37.50
45.00
P
C
0.518
0.444
1
28
0.85
1.20
2.05 1.40 -1.40 1.10 -1.27 0.013
93 SPLK 89.71 3 Feb '23 17 89.00
90.00
P
C
0.468
0.503
2
14
3.10
3.60
6.70 88.00
91.00
P
C
0.469
0.490
4
15
2.94
3.30
6.24 0.46 -0.46 0.54 -0.85 0.013
94 DASH 54.47 24 Feb '23 38 54.00
55.00
P
C
0.739
0.761
409
23
4.80
5.00
9.80 53.00
56.00
P
C
0.734
0.754
9
11
4.50
4.75
9.25 0.55 -0.55 0.45 -1.22 0.013
95 MU 56.85 3 Feb '23 17 56.00
57.00
P
C
0.395
0.415
63
269
1.49
1.93
3.42 55.00
57.50
P
C
0.391
0.406
748
65
1.16
1.72
2.88 0.54 -0.54 0.46 -1.17 0.012
96 SNAP 9.67 24 Feb '23 38 9.50
10.00
P
C
1.031
1.021
4
720
1.14
1.12
2.26 9.00
10.50
P
C
1.036
1.003
21
15
0.94
0.94
1.88 0.38 -0.38 0.12 -3.17 0.012
97 ARNC 23.66 17 Feb '23 31 23.00
24.00
P
C
0.425
0.466
1
5
0.80
1.00
1.80 22.00
25.00
P
C
0.454
0.425
1
10
0.60
0.70
1.30 0.50 -0.50 0.50 -1.00 0.012
98 OHI 28.34 17 Feb '23 31 28.00
29.00
P
C
0.356
0.219
82
98
0.95
0.40
1.35 27.00
30.00
P
C
0.349
0.214
87
269
0.60
0.20
0.80 0.55 -0.55 0.45 -1.22 0.012
99 D 62.52 21 Apr '23 94 62.50
65.00
P
C
0.243
0.221
6
30
2.85
1.75
4.60 60.00
67.50
P
C
0.240
0.212
16
40
2.10
1.10
3.20 1.40 -1.40 1.10 -1.27 0.012
100 SQQQ 45.62 10 Feb '23 24 45.50
46.00
P
C
0.701
0.718
13
319
3.05
3.10
6.15 45.00
46.50
P
C
0.681
0.725
36
48
2.91
3.05
5.96 0.19 -0.19 0.31 -0.61 0.012
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.