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 November 15, 2022. 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 GERN 2.27 20 Jan '23 66 2.00
2.50
P
C
1.927
1.861
500
81
0.50
0.60
1.10 1.50
3.00
P
C
1.795
1.774
10
753
0.30
0.55
0.85 0.25 -0.25 0.25 -1.00 0.219
2 JOBY 4.50 20 Jan '23 66 4.00
4.50
P
C
0.866
0.880
4
1
0.35
0.55
0.90 3.50
5.00
P
C
0.844
0.802
1
3
0.25
0.50
0.75 0.15 -0.15 0.35 -0.43 0.101
3 ARKF 17.06 2 Dec '22 17 17.00
17.50
P
C
0.567
0.634
3
14
0.65
0.50
1.15 16.50
18.00
P
C
0.572
0.537
1
14
0.65
0.50
1.15 (0.00)  0 0.50  0 0.093
4 JOBY 4.50 20 Jan '23 66 4.00
4.50
P
C
0.866
0.880
4
1
0.35
0.55
0.90 3.50
5.50
P
C
0.844
0.815
1
6
0.25
0.35
0.60 0.30 -0.30 0.70 -0.43 0.088
5 VXX 17.20 9 Dec '22 24 17.00
17.50
P
C
0.577
0.616
249
76
0.86
0.84
1.70 16.50
18.00
P
C
0.515
0.602
118
55
0.69
0.84
1.53 0.17 -0.17 0.33 -0.52 0.076
6 CVNA 9.93 2 Dec '22 17 9.50
10.00
P
C
1.751
1.728
26
236
1.20
1.30
2.50 9.00
10.50
P
C
1.764
1.648
47
199
1.10
1.25
2.35 0.15 -0.15 0.35 -0.43 0.067
7 BYND 15.78 2 Dec '22 17 15.50
16.00
P
C
1.230
0.986
1
51
1.38
1.11
2.49 15.00
16.50
P
C
1.173
0.984
24
2
1.37
1.17
2.54 (0.05) 0.05 0.55 0.09 0.060
8 MARA 9.50 30 Dec '22 45 9.50
10.00
P
C
1.484
1.267
7
70
1.82
1.39
3.21 9.00
10.50
P
C
1.469
1.225
2
5
1.71
1.34
3.05 0.16 -0.16 0.34 -0.47 0.058
9 BTU 29.19 2 Dec '22 17 29.00
29.50
P
C
0.777
0.733
2
1
1.75
1.55
3.30 28.50
30.00
P
C
0.756
0.697
80
9
1.65
1.60
3.25 0.05 -0.05 0.45 -0.11 0.057
10 SPXU 15.23 9 Dec '22 24 15.00
15.50
P
C
0.629
0.681
53
3
0.79
0.90
1.69 14.50
16.00
P
C
0.595
0.658
54
11
0.62
0.78
1.40 0.29 -0.29 0.21 -1.38 0.057
11 FTAI 17.09 16 Dec '22 31 17.00
18.00
P
C
0.592
0.665
424
67
0.95
0.65
1.60 16.00
19.00
P
C
0.593
0.613
2
9
0.75
0.70
1.45 0.15 -0.15 0.85 -0.18 0.051
12 TPR 34.98 2 Dec '22 17 34.00
35.00
P
C
0.446
0.401
5
68
0.80
1.10
1.90 33.00
36.00
P
C
0.435
0.362
3
3
0.70
0.85
1.55 0.35 -0.35 0.65 -0.54 0.050
13 DRIP 10.75 16 Dec '22 31 10.00
11.00
P
C
0.868
0.952
6
505
0.65
1.05
1.70 9.00
12.00
P
C
0.820
0.950
1
525
0.40
0.75
1.15 0.55 -0.55 0.45 -1.22 0.050
14 LABU 7.69 23 Dec '22 38 7.50
8.00
P
C
1.204
1.224
40
31
1.00
1.00
2.00 7.00
8.50
P
C
1.212
1.170
3
98
0.90
0.90
1.80 0.20 -0.20 0.30 -0.67 0.045
15 LC 11.08 16 Dec '22 31 11.00
12.00
P
C
0.656
0.640
12
20
0.75
0.45
1.20 10.00
13.00
P
C
0.681
0.572
2
1
0.45
0.30
0.75 0.45 -0.45 0.55 -0.82 0.044
16 PTON 11.84 23 Dec '22 38 11.50
12.00
P
C
0.933
0.953
7
20
1.17
1.28
2.45 11.00
12.50
P
C
0.944
0.899
30
5
1.07
1.20
2.27 0.18 -0.18 0.32 -0.56 0.043
17 LABU 7.69 9 Dec '22 24 7.50
8.00
P
C
1.218
1.184
26
25
0.80
0.75
1.55 7.00
8.50
P
C
1.209
1.152
306
75
0.65
0.65
1.30 0.25 -0.25 0.25 -1.00 0.041
18 NET 56.40 2 Dec '22 17 56.00
57.00
P
C
0.765
0.779
14
19
3.30
3.25
6.55 55.00
58.00
P
C
0.743
0.761
39
4
3.05
3.10
6.15 0.40 -0.40 0.60 -0.67 0.041
19 UVXY 9.35 23 Dec '22 38 9.00
9.50
P
C
0.933
0.970
21
146
0.87
1.02
1.89 8.50
10.00
P
C
0.874
0.989
15
360
0.67
0.95
1.62 0.27 -0.27 0.23 -1.17 0.041
20 TLRY 4.19 9 Dec '22 24 4.00
4.50
P
C
1.173
1.245
26
105
0.38
0.37
0.75 3.50
5.00
P
C
1.131
1.248
257
206
0.19
0.28
0.47 0.28 -0.28 0.22 -1.27 0.040
21 CVNA 9.93 9 Dec '22 24 9.50
10.00
P
C
1.758
1.634
22
43
1.45
1.50
2.95 9.00
10.50
P
C
1.746
1.609
62
104
1.35
1.50
2.85 0.10 -0.10 0.40 -0.25 0.038
22 SMAR 32.08 16 Dec '22 31 30.00
35.00
P
C
0.799
0.814
10
6
1.90
1.60
3.50 25.00
40.00
P
C
0.823
0.754
1
8
0.85
0.80
1.65 1.85 -1.85 3.15 -0.59 0.036
23 LAZR 8.89 2 Dec '22 17 8.50
9.00
P
C
0.865
0.849
100
66,227
0.43
0.58
1.01 8.00
9.50
P
C
0.857
0.822
5
30,483
0.29
0.41
0.70 0.31 -0.31 0.19 -1.63 0.036
24 SQQQ 43.67 23 Dec '22 38 43.00
44.00
P
C
0.884
0.872
5
37
4.40
4.65
9.05 42.00
45.00
P
C
0.868
0.852
11
131
4.15
4.55
8.70 0.35 -0.35 0.65 -0.54 0.035
25 UPRO 37.75 23 Dec '22 38 37.50
38.00
P
C
0.679
0.675
5
53
2.95
2.95
5.90 37.00
38.50
P
C
0.670
0.649
1
2
3.00
2.95
5.95 (0.05) 0.05 0.55 0.09 0.035
26 MARA 9.50 30 Dec '22 45 9.50
10.00
P
C
1.484
1.267
7
70
1.82
1.39
3.21 8.50
10.50
P
C
1.494
1.225
10
5
1.48
1.34
2.82 0.39 -0.39 0.61 -0.64 0.033
27 ARLP 22.38 20 Jan '23 66 20.00
22.50
P
C
0.487
0.478
1
37
0.60
1.60
2.20 17.50
25.00
P
C
0.483
0.451
10
130
0.30
0.85
1.15 1.05 -1.05 1.45 -0.72 0.031
28 PINS 26.29 23 Dec '22 38 26.00
26.50
P
C
0.618
0.619
7
35
1.80
1.93
3.73 25.50
27.00
P
C
0.610
0.596
6
19
1.72
1.78
3.50 0.23 -0.23 0.27 -0.85 0.031
29 IQ 3.10 16 Dec '22 31 3.00
3.50
P
C
1.287
1.128
72
367
0.36
0.25
0.61 2.50
4.00
P
C
1.205
1.180
745
53
0.19
0.19
0.38 0.23 -0.23 0.27 -0.85 0.031
30 GRAB 3.13 20 Jan '23 66 3.00
3.50
P
C
0.898
0.823
40
10
0.30
0.25
0.55 2.50
4.00
P
C
0.871
0.821
30
10
0.25
0.20
0.45 0.10 -0.10 0.40 -0.25 0.030
31 GFI 10.89 20 Jan '23 66 10.00
11.00
P
C
0.604
0.607
20
28
0.60
1.00
1.60 9.00
12.00
P
C
0.577
0.603
3
42
0.40
0.75
1.15 0.45 -0.45 0.55 -0.82 0.030
32 SPXS 20.09 2 Dec '22 17 20.00
20.50
P
C
0.618
0.683
28
41
0.98
0.91
1.89 19.50
21.00
P
C
0.604
0.667
56
101
0.80
0.84
1.64 0.25 -0.25 0.25 -1.00 0.030
33 VXX 17.20 23 Dec '22 38 17.00
17.50
P
C
0.638
0.669
21
7
1.20
1.23
2.43 16.50
18.00
P
C
0.602
0.676
15
1
1.04
1.22
2.26 0.17 -0.17 0.33 -0.52 0.029
34 LABU 7.69 2 Dec '22 17 7.50
8.00
P
C
1.183
1.181
39
193
0.65
0.60
1.25 7.00
8.50
P
C
1.199
1.137
47
434
0.50
0.50
1.00 0.25 -0.25 0.25 -1.00 0.028
35 TLRY 4.19 20 Jan '23 66 4.00
4.50
P
C
1.110
1.122
48
478
0.61
0.66
1.27 3.50
5.00
P
C
1.040
1.164
61
2,368
0.42
0.56
0.98 0.29 -0.29 0.21 -1.38 0.028
36 MRK 99.60 2 Dec '22 17 99.00
100.00
P
C
0.214
0.237
228
44
1.46
1.64
3.10 98.00
101.00
P
C
0.213
0.210
72
22
1.32
1.43
2.75 0.35 -0.35 0.65 -0.54 0.028
37 VALE 15.81 2 Dec '22 17 15.50
16.00
P
C
0.489
0.512
13
14
0.48
0.51
0.99 15.00
16.50
P
C
0.496
0.477
2
30
0.43
0.43
0.86 0.13 -0.13 0.37 -0.35 0.028
38 VUZI 4.76 20 Jan '23 66 4.50
5.00
P
C
0.864
0.740
36
11
0.50
0.45
0.95 4.00
5.50
P
C
0.824
0.754
1
10
0.35
0.40
0.75 0.20 -0.20 0.30 -0.67 0.026
39 QLD 41.96 16 Dec '22 31 41.00
42.00
P
C
0.600
0.577
45
13
2.25
2.65
4.90 40.00
43.00
P
C
0.589
0.564
82
2
2.00
2.40
4.40 0.50 -0.50 0.50 -1.00 0.024
40 AVDL 8.05 16 Dec '22 31 7.50
10.00
P
C
1.343
1.476
26
1,647
0.80
0.60
1.40 5.00
12.50
P
C
1.459
1.337
70
21
0.20
0.35
0.55 0.85 -0.85 1.65 -0.52 0.024
41 INDA 43.67 16 Dec '22 31 43.00
44.00
P
C
0.251
0.201
154
6
0.85
0.80
1.65 42.00
45.00
P
C
0.241
0.188
232
26
0.60
0.55
1.15 0.50 -0.50 0.50 -1.00 0.023
42 SOXS 32.00 2 Dec '22 17 32.00
33.00
P
C
1.110
1.155
2
29
2.90
2.65
5.55 30.00
34.00
P
C
1.076
1.166
3
136
2.10
2.50
4.60 0.95 -0.95 1.05 -0.90 0.023
43 CCL 11.16 30 Dec '22 45 11.00
11.50
P
C
0.744
0.771
32
39
1.02
0.98
2.00 10.50
12.00
P
C
0.766
0.727
26
48
0.91
0.88
1.79 0.21 -0.21 0.29 -0.72 0.022
44 CVNA 9.93 30 Dec '22 45 9.50
10.00
P
C
1.725
1.584
3
7
2.00
2.05
4.05 9.00
10.50
P
C
1.714
1.572
83
2
1.90
2.05
3.95 0.10 -0.10 0.40 -0.25 0.022
45 TZA 29.09 23 Dec '22 38 29.00
29.50
P
C
0.831
0.838
1
1
2.94
2.86
5.80 28.50
30.00
P
C
0.804
0.843
4
2
2.83
2.85
5.68 0.12 -0.12 0.38 -0.32 0.022
46 SHLS 27.40 20 Jan '23 66 25.00
30.00
P
C
0.819
0.795
27
151
2.30
2.55
4.85 22.50
35.00
P
C
0.785
0.807
23
229
1.75
1.60
3.35 1.50 -1.50 3.50 -0.43 0.022
47 UVXY 9.35 30 Dec '22 45 9.00
9.50
P
C
0.934
0.945
205
1,719
0.95
1.12
2.07 8.50
10.00
P
C
0.880
0.977
37
424
0.80
1.08
1.88 0.19 -0.19 0.31 -0.61 0.021
48 SOXS 32.00 20 Jan '23 66 31.00
32.00
P
C
1.155
1.198
11
136
5.50
6.20
11.70 30.00
34.00
P
C
1.146
1.186
7
28
5.10
5.80
10.90 0.80 -0.80 1.20 -0.67 0.021
49 SIX 24.01 20 Jan '23 66 22.50
25.00
P
C
0.569
0.613
57
6
1.45
1.85
3.30 20.00
27.50
P
C
0.612
0.550
47
5
0.90
1.20
2.10 1.20 -1.20 1.30 -0.92 0.021
50 VXX 17.20 2 Dec '22 17 17.00
17.50
P
C
0.562
0.604
141
55
0.67
0.66
1.33 16.50
18.00
P
C
0.520
0.625
1,077
110
0.51
0.66
1.17 0.16 -0.16 0.34 -0.47 0.020
51 OKTA 53.42 9 Dec '22 24 53.00
54.00
P
C
0.937
0.959
4
2
4.75
4.80
9.55 52.00
55.00
P
C
0.940
0.935
18
37
4.45
4.50
8.95 0.60 -0.60 0.40 -1.50 0.020
52 SOXS 32.00 20 Jan '23 66 31.00
32.00
P
C
1.155
1.198
11
136
5.50
6.20
11.70 30.00
33.00
P
C
1.146
1.186
7
88
5.10
6.10
11.20 0.50 -0.50 0.50 -1.00 0.020
53 EVA 61.16 16 Dec '22 31 60.00
65.00
P
C
0.491
0.486
4
7
2.65
1.80
4.45 55.00
70.00
P
C
0.491
0.466
5
6
1.20
0.90
2.10 2.35 -2.35 2.65 -0.89 0.020
54 NYT 36.47 20 Jan '23 66 36.00
37.00
P
C
0.309
0.323
1
1
1.50
1.70
3.20 35.00
38.00
P
C
0.307
0.305
17
2
1.35
1.40
2.75 0.45 -0.45 0.55 -0.82 0.020
55 RWM 23.00 16 Dec '22 31 23.00
24.00
P
C
0.282
0.306
1
4
0.65
0.35
1.00 22.00
25.00
P
C
0.264
0.305
2
5
0.35
0.25
0.60 0.40 -0.40 0.60 -0.67 0.019
56 SOXS 32.00 2 Dec '22 17 32.00
33.00
P
C
1.110
1.155
2
29
2.90
2.65
5.55 31.00
34.00
P
C
1.081
1.166
23
136
2.55
2.50
5.05 0.50 -0.50 0.50 -1.00 0.019
57 MPW 12.61 2 Dec '22 17 12.50
13.00
P
C
0.494
0.435
16
25
0.40
0.25
0.65 12.00
13.50
P
C
0.496
0.415
144
11
0.30
0.20
0.50 0.15 -0.15 0.35 -0.43 0.019
58 AG 9.20 23 Dec '22 38 9.00
9.50
P
C
0.605
0.640
3
55
0.58
0.60
1.18 8.50
10.00
P
C
0.612
0.614
1
6
0.44
0.46
0.90 0.28 -0.28 0.22 -1.27 0.018
59 JBLU 8.25 23 Dec '22 38 8.00
8.50
P
C
0.519
0.496
15
3
0.40
0.39
0.79 7.50
9.00
P
C
0.528
0.469
77
3
0.27
0.27
0.54 0.25 -0.25 0.25 -1.00 0.018
60 MARA 9.50 30 Dec '22 45 9.00
10.00
P
C
1.469
1.267
2
70
1.57
1.39
2.96 8.50
10.50
P
C
1.494
1.225
10
5
1.48
1.34
2.82 0.14 -0.14 0.36 -0.39 0.018
61 DLO 21.22 16 Dec '22 31 20.00
22.50
P
C
0.752
0.727
44
58
1.15
1.20
2.35 17.50
25.00
P
C
0.792
0.668
48
679
0.55
0.60
1.15 1.20 -1.20 1.30 -0.92 0.018
62 RCL 60.68 2 Dec '22 17 60.00
61.00
P
C
0.648
0.651
66
37
2.87
3.15
6.02 59.00
62.00
P
C
0.636
0.645
7
9
2.60
2.85
5.45 0.57 -0.57 0.43 -1.33 0.017
63 MMM 131.22 9 Dec '22 24 131.00
132.00
P
C
0.281
0.196
12
1
3.55
2.09
5.64 130.00
133.00
P
C
0.272
0.188
15
15
3.30
1.88
5.18 0.46 -0.46 0.54 -0.85 0.017
64 MAC 13.16 20 Jan '23 66 13.00
14.00
P
C
0.486
0.439
1
397
0.80
0.60
1.40 12.00
15.00
P
C
0.472
0.435
4
68
0.60
0.40
1.00 0.40 -0.40 0.60 -0.67 0.017
65 LI 18.94 2 Dec '22 17 18.50
19.00
P
C
0.942
0.932
11
24
1.23
1.45
2.68 18.00
19.50
P
C
0.935
0.922
16
110
1.09
1.30
2.39 0.29 -0.29 0.21 -1.38 0.017
66 CCL 11.16 23 Dec '22 38 11.00
11.50
P
C
0.788
0.773
75
133
0.92
0.92
1.84 10.50
12.00
P
C
0.792
0.753
15
324
0.83
0.78
1.61 0.23 -0.23 0.27 -0.85 0.017
67 LEVI 16.38 16 Dec '22 31 16.00
17.00
P
C
0.427
0.477
8
1,017
0.60
0.50
1.10 15.00
18.00
P
C
0.445
0.442
5
13
0.40
0.35
0.75 0.35 -0.35 0.65 -0.54 0.017
68 CAG 34.38 16 Dec '22 31 34.00
35.00
P
C
0.234
0.235
172
485
0.65
0.65
1.30 33.00
36.00
P
C
0.239
0.215
7
30
0.45
0.35
0.80 0.50 -0.50 0.50 -1.00 0.016
69 PBF 48.23 16 Dec '22 31 48.00
49.00
P
C
0.639
0.667
12
12
3.30
3.20
6.50 47.00
50.00
P
C
0.640
0.651
19
41
3.10
3.00
6.10 0.40 -0.40 0.60 -0.67 0.016
70 EWW 53.60 16 Dec '22 31 53.00
54.00
P
C
0.314
0.225
23
16
1.55
1.15
2.70 52.00
55.00
P
C
0.310
0.214
4
5
1.25
0.85
2.10 0.60 -0.60 0.40 -1.50 0.015
71 FSLY 10.70 2 Dec '22 17 10.50
11.00
P
C
0.797
0.766
41
42
0.56
0.55
1.11 10.00
11.50
P
C
0.781
0.766
29
127
0.42
0.42
0.84 0.27 -0.27 0.23 -1.17 0.015
72 SQQQ 43.67 2 Dec '22 17 43.00
44.00
P
C
0.804
0.852
127
167
2.64
2.89
5.53 42.00
45.00
P
C
0.796
0.845
57
1,147
2.28
2.69
4.97 0.56 -0.56 0.44 -1.27 0.015
73 SQQQ 43.67 20 Jan '23 66 43.00
44.00
P
C
0.874
0.857
11
181
5.80
6.00
11.80 42.00
45.00
P
C
0.851
0.865
121
534
5.45
5.90
11.35 0.45 -0.45 0.55 -0.82 0.015
74 SPOT 85.11 9 Dec '22 24 85.00
86.00
P
C
0.519
0.559
25
1
4.30
4.20
8.50 84.00
87.00
P
C
0.525
0.538
8
1
4.10
4.00
8.10 0.40 -0.40 0.60 -0.67 0.015
75 ARRY 21.03 20 Jan '23 66 20.00
22.50
P
C
0.778
0.822
17
21
2.00
2.20
4.20 17.50
25.00
P
C
0.765
0.821
4
1,284
1.30
1.65
2.95 1.25 -1.25 1.25 -1.00 0.014
76 BBY 75.60 23 Dec '22 38 75.00
76.00
P
C
0.536
0.491
2
1
4.70
4.35
9.05 74.00
77.00
P
C
0.538
0.474
2
17
4.50
4.20
8.70 0.35 -0.35 0.65 -0.54 0.014
77 WES 27.44 16 Dec '22 31 27.00
28.00
P
C
0.399
0.414
10
5
0.90
0.95
1.85 26.00
29.00
P
C
0.400
0.399
1
12
0.75
0.80
1.55 0.30 -0.30 0.70 -0.43 0.014
78 IBM 144.34 2 Dec '22 17 144.00
145.00
P
C
0.219
0.216
106
103
2.36
2.33
4.69 143.00
146.00
P
C
0.210
0.211
82
51
2.15
2.06
4.21 0.48 -0.48 0.52 -0.92 0.014
79 BILI 16.28 30 Dec '22 45 16.00
16.50
P
C
1.241
1.218
10
4
2.52
2.58
5.10 15.50
17.00
P
C
1.214
1.231
2
18
2.40
2.61
5.01 0.09 -0.09 0.41 -0.22 0.013
80 FE 38.15 20 Jan '23 66 38.00
39.00
P
C
0.228
0.256
1
2
1.30
1.20
2.50 37.00
40.00
P
C
0.235
0.235
16
12
1.05
0.90
1.95 0.55 -0.55 0.45 -1.22 0.013
81 SPXS 20.09 9 Dec '22 24 20.00
20.50
P
C
0.623
0.660
9
8
1.17
1.12
2.29 19.50
21.00
P
C
0.595
0.675
3
224
1.00
1.05
2.05 0.24 -0.24 0.26 -0.92 0.013
82 MARA 9.50 23 Dec '22 38 9.50
10.00
P
C
1.438
1.260
160
94
1.68
1.29
2.97 9.00
10.50
P
C
1.450
1.235
9
6
1.53
1.18
2.71 0.26 -0.26 0.24 -1.08 0.013
83 ALLY 27.29 16 Dec '22 31 27.00
28.00
P
C
0.439
0.459
30
162
1.20
1.10
2.30 26.00
29.00
P
C
0.454
0.432
5
26
0.95
0.80
1.75 0.55 -0.55 0.45 -1.22 0.013
84 CSIQ 36.75 16 Dec '22 31 36.00
37.00
P
C
0.702
0.735
35
15
2.50
2.95
5.45 35.00
38.00
P
C
0.714
0.710
24
59
2.25
2.60
4.85 0.60 -0.60 0.40 -1.50 0.013
85 SOXS 32.00 20 Jan '23 66 32.00
33.00
P
C
1.158
1.186
10
88
6.10
5.80
11.90 30.00
34.00
P
C
1.146
1.186
7
28
5.10
5.80
10.90 1.00 -1.00 1.00 -1.00 0.012
86 LEVI 16.38 20 Jan '23 66 16.00
17.00
P
C
0.434
0.452
51
120
0.85
0.95
1.80 15.00
18.00
P
C
0.440
0.434
1
23
0.70
0.70
1.40 0.40 -0.40 0.60 -0.67 0.012
87 HOOD 10.15 23 Dec '22 38 10.00
10.50
P
C
0.777
0.765
5
32
0.90
0.80
1.70 9.50
11.00
P
C
0.804
0.726
7
19
0.75
0.67
1.42 0.28 -0.28 0.22 -1.27 0.012
88 NXPI 174.81 2 Dec '22 17 172.50
175.00
P
C
0.401
0.404
4
12
4.70
5.80
10.50 170.00
177.50
P
C
0.398
0.395
5
17
4.10
4.90
9.00 1.50 -1.50 1.00 -1.50 0.011
89 NOVA 23.28 16 Dec '22 31 22.50
25.00
P
C
0.827
0.843
1
2,340
1.70
1.50
3.20 20.00
30.00
P
C
0.837
0.822
3
11
1.05
0.55
1.60 1.60 -1.60 3.40 -0.47 0.011
90 STNE 11.39 2 Dec '22 17 11.00
11.50
P
C
1.128
1.046
24
5
0.75
0.90
1.65 10.50
12.00
P
C
1.090
1.073
1
3
0.75
0.90
1.65 (0.00)  0 0.50  0 0.011
91 XLE 94.08 2 Dec '22 17 94.00
94.50
P
C
0.325
0.344
93
56
2.44
2.53
4.97 93.50
95.00
P
C
0.322
0.336
30
52
2.42
2.49
4.91 0.06 -0.06 0.44 -0.14 0.011
92 VTI 200.36 16 Dec '22 31 200.00
205.00
P
C
0.226
0.233
20
75
4.90
3.30
8.20 199.00
210.00
P
C
0.230
0.218
5
145
4.70
1.90
6.60 1.60 -1.60 3.40 -0.47 0.011
93 PD 25.16 16 Dec '22 31 25.00
30.00
P
C
0.845
0.828
3
84
2.30
0.80
3.10 22.50
35.00
P
C
0.858
0.804
3
1
1.45
0.35
1.80 1.30 -1.30 3.70 -0.35 0.011
94 EXC 38.24 16 Dec '22 31 38.00
39.00
P
C
0.276
0.287
189
108
1.05
0.90
1.95 37.00
40.00
P
C
0.286
0.266
1
2
0.80
0.60
1.40 0.55 -0.55 0.45 -1.22 0.011
95 KMX 72.66 20 Jan '23 66 72.50
75.00
P
C
0.540
0.550
42
9
6.20
5.70
11.90 70.00
77.50
P
C
0.538
0.540
45
1
5.50
4.90
10.40 1.50 -1.50 1.00 -1.50 0.011
96 TECS 34.44 16 Dec '22 31 34.00
35.00
P
C
0.875
0.924
6
55
3.10
3.30
6.40 33.00
36.00
P
C
0.876
0.912
1
48
2.90
3.30
6.20 0.20 -0.20 0.80 -0.25 0.010
97 AEHR 25.65 16 Dec '22 31 25.00
30.00
P
C
0.891
0.870
85
421
2.20
1.05
3.25 22.50
35.00
P
C
0.915
0.837
247
270
1.35
0.50
1.85 1.40 -1.40 3.60 -0.39 0.010
98 YANG 16.19 16 Dec '22 31 16.00
17.00
P
C
1.370
1.334
25
66
2.30
2.10
4.40 15.00
18.00
P
C
1.361
1.333
231
47
1.95
1.95
3.90 0.50 -0.50 0.50 -1.00 0.010
99 OMC 77.00 20 Jan '23 66 75.00
77.50
P
C
0.300
0.267
2
3
2.70
3.20
5.90 72.50
80.00
P
C
0.299
0.258
1
12
2.10
2.30
4.40 1.50 -1.50 1.00 -1.50 0.010
100 TLRY 4.19 30 Dec '22 45 4.00
4.50
P
C
1.108
1.121
73
26
0.50
0.50
1.00 3.50
5.00
P
C
1.069
1.152
24
97
0.34
0.43
0.77 0.23 -0.23 0.27 -0.85 0.010
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.