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 February 26, 2024. 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 SOUN 5.75 1 Mar '24 4 5.50
6.00
P
C
4.294
4.150
1,521
32,730
0.75
0.80
1.55 5.00
6.50
P
C
3.929
4.174
3,399
5,675
0.60
0.75
1.35 0.20 -0.20 0.30 -0.67 0.340
2 SOUN 5.75 8 Mar '24 11 5.50
6.00
P
C
3.148
3.227
425
7,510
1.00
1.15
2.15 5.00
6.50
P
C
2.862
3.334
2,143
1,136
0.90
1.15
2.05 0.10 -0.10 0.40 -0.25 0.179
3 NVAX 5.50 15 Mar '24 18 5.50
6.00
P
C
1.464
1.280
7
307
0.58
0.42
1.00 5.00
6.50
P
C
1.290
1.278
74
125
0.41
0.35
0.76 0.24 -0.24 0.26 -0.92 0.177
4 NVAX 5.50 15 Mar '24 18 5.50
6.00
P
C
1.464
1.280
7
307
0.58
0.42
1.00 4.50
6.50
P
C
1.313
1.278
2
125
0.24
0.35
0.59 0.41 -0.41 0.59 -0.69 0.153
5 ZIM 12.19 8 Mar '24 11 12.00
12.50
P
C
0.790
0.764
209
1,137
0.52
0.45
0.97 11.50
13.00
P
C
0.790
0.635
47
212
0.39
0.34
0.73 0.24 -0.24 0.26 -0.92 0.129
6 SPWR 3.15 22 Mar '24 25 3.00
3.50
P
C
1.255
1.237
4
58
0.28
0.23
0.51 2.50
4.00
P
C
1.212
1.153
4
170
0.14
0.19
0.33 0.18 -0.18 0.32 -0.56 0.127
7 GME 13.68 28 Mar '24 31 13.50
14.00
P
C
1.008
0.993
82
24
1.41
1.30
2.71 13.00
14.50
P
C
0.906
0.977
7
112
1.25
1.39
2.64 0.07 -0.07 0.43 -0.16 0.118
8 IRBT 12.13 1 Mar '24 4 12.00
12.50
P
C
2.817
2.835
517
708
1.30
1.25
2.55 11.50
13.00
P
C
2.729
2.811
976
862
1.25
1.10
2.35 0.20 -0.20 0.30 -0.67 0.112
9 PARA 11.09 28 Mar '24 31 11.00
11.50
P
C
0.758
0.814
176
20
0.86
0.76
1.62 10.50
12.00
P
C
0.715
0.746
31
22
0.68
0.64
1.32 0.30 -0.30 0.20 -1.50 0.111
10 BMBL 12.72 1 Mar '24 4 12.50
13.00
P
C
2.163
2.070
2,044
296
0.95
0.95
1.90 12.00
13.50
P
C
2.081
2.054
4,111
377
0.80
0.85
1.65 0.25 -0.25 0.25 -1.00 0.098
11 AAOI 14.73 1 Mar '24 4 14.50
15.00
P
C
1.245
1.253
25
788
0.55
0.60
1.15 14.00
15.50
P
C
1.177
1.229
36
578
0.45
0.50
0.95 0.20 -0.20 0.30 -0.67 0.093
12 HUT 9.22 8 Mar '24 11 9.00
9.50
P
C
1.504
1.522
5
154
0.81
0.76
1.57 8.50
10.00
P
C
1.480
1.455
887
253
0.61
0.66
1.27 0.30 -0.30 0.20 -1.50 0.091
13 BYND 7.45 8 Mar '24 11 7.00
7.50
P
C
2.111
1.520
157
112
0.80
0.66
1.46 6.50
8.00
P
C
2.003
1.539
113
518
0.61
0.62
1.23 0.23 -0.23 0.27 -0.85 0.088
14 SAVA 21.92 1 Mar '24 4 21.50
22.00
P
C
0.942
0.861
30
45
0.53
0.61
1.14 21.00
22.50
P
C
0.939
0.780
60
61
0.50
0.66
1.16 (0.02) 0.02 0.52 0.04 0.084
15 SAVE 6.28 28 Mar '24 31 6.00
6.50
P
C
0.901
0.841
27
35
0.45
0.49
0.94 5.50
7.00
P
C
0.849
0.811
24
222
0.32
0.50
0.82 0.12 -0.12 0.38 -0.32 0.081
16 FSLY 14.20 5 Apr '24 39 14.00
14.50
P
C
0.595
0.589
1
5
0.87
0.92
1.79 13.50
15.00
P
C
0.534
0.568
2
12
0.87
0.82
1.69 0.10 -0.10 0.40 -0.25 0.081
17 WW 3.22 22 Mar '24 25 3.00
3.50
P
C
1.560
1.516
20
2
0.35
0.35
0.70 2.50
4.00
P
C
1.510
1.487
20
32
0.20
0.30
0.50 0.20 -0.20 0.30 -0.67 0.078
18 RIOT 17.37 5 Apr '24 39 17.00
17.50
P
C
1.120
1.179
8
73
2.15
2.44
4.59 16.50
18.00
P
C
1.063
1.160
3
36
2.04
2.42
4.46 0.13 -0.13 0.37 -0.35 0.077
19 SGML 12.51 15 Mar '24 18 12.00
13.00
P
C
1.192
0.982
1
443
0.75
0.85
1.60 11.00
14.00
P
C
1.110
0.987
17
34
0.65
0.70
1.35 0.25 -0.25 0.75 -0.33 0.077
20 BITO 25.80 15 Mar '24 18 25.50
26.00
P
C
0.761
0.491
400
1,180
1.39
0.95
2.34 25.00
26.50
P
C
0.698
0.481
184
19
1.30
0.96
2.26 0.08 -0.08 0.42 -0.19 0.073
21 ALT 11.32 1 Mar '24 4 11.00
11.50
P
C
1.445
1.441
192
2,217
0.50
0.55
1.05 10.50
12.00
P
C
1.313
1.501
121
1,637
0.30
0.50
0.80 0.25 -0.25 0.25 -1.00 0.072
22 UVXY 6.91 5 Apr '24 39 6.50
7.00
P
C
0.848
0.893
135
183
0.50
0.72
1.22 6.00
7.50
P
C
0.715
0.954
28
88
0.26
0.66
0.92 0.30 -0.30 0.20 -1.50 0.072
23 MSOX 5.68 19 Apr '24 53 5.00
6.00
P
C
2.489
2.395
103
176
1.55
1.75
3.30 4.00
7.00
P
C
2.395
2.423
532
41
1.00
1.85
2.85 0.45 -0.45 0.55 -0.82 0.066
24 NLY 18.83 22 Mar '24 25 18.50
19.00
P
C
0.219
0.311
77
84
0.26
0.38
0.64 18.00
19.50
P
C
0.234
0.235
2
49
0.18
0.23
0.41 0.23 -0.23 0.27 -0.85 0.062
25 IREN 6.91 15 Mar '24 18 6.50
7.00
P
C
1.420
1.457
4
113
0.45
0.80
1.25 6.00
7.50
P
C
1.376
1.440
51
658
0.45
0.70
1.15 0.10 -0.10 0.40 -0.25 0.061
26 URNM 48.41 8 Mar '24 11 48.00
48.50
P
C
0.443
0.445
3
34
1.05
1.35
2.40 47.50
49.00
P
C
0.385
0.445
5
400
1.00
1.30
2.30 0.10 -0.10 0.40 -0.25 0.057
27 YINN 19.30 1 Mar '24 4 19.00
19.50
P
C
1.028
1.119
325
214
0.65
0.75
1.40 18.50
20.00
P
C
1.024
1.068
254
254
0.55
0.65
1.20 0.20 -0.20 0.30 -0.67 0.055
28 IEP 19.15 1 Mar '24 4 19.00
19.50
P
C
0.813
0.882
381
133
0.55
0.50
1.05 18.50
20.00
P
C
0.791
0.849
210
517
0.40
0.40
0.80 0.25 -0.25 0.25 -1.00 0.054
29 TDOC 14.79 28 Mar '24 31 14.50
15.00
P
C
0.494
0.514
2
47
0.47
0.74
1.21 14.00
15.50
P
C
0.437
0.517
5
23
0.47
0.72
1.19 0.02 -0.02 0.48 -0.04 0.054
30 KRE 47.42 1 Mar '24 4 47.00
47.50
P
C
0.337
0.343
1,583
272
0.45
0.47
0.92 46.50
48.00
P
C
0.313
0.315
372
591
0.38
0.39
0.77 0.15 -0.15 0.35 -0.43 0.052
31 NUGT 24.19 1 Mar '24 4 24.00
24.50
P
C
0.662
0.658
54
62
0.55
0.50
1.05 23.50
25.00
P
C
0.639
0.629
73
165
0.40
0.40
0.80 0.25 -0.25 0.25 -1.00 0.051
32 WULF 2.34 19 Apr '24 53 2.00
2.50
P
C
1.715
1.791
13
447
0.35
0.50
0.85 1.50
3.00
P
C
1.716
1.739
224
219
0.20
0.45
0.65 0.20 -0.20 0.30 -0.67 0.051
33 RDFN 6.85 15 Mar '24 18 6.50
7.00
P
C
1.364
1.346
68
22
0.60
0.70
1.30 6.00
7.50
P
C
1.373
1.285
50
10
0.45
0.55
1.00 0.30 -0.30 0.20 -1.50 0.051
34 ALT 11.32 8 Mar '24 11 11.00
11.50
P
C
1.234
1.284
718
412
0.75
0.85
1.60 10.50
12.00
P
C
1.196
1.271
5
1,373
0.60
0.80
1.40 0.20 -0.20 0.30 -0.67 0.051
35 PBR 17.65 15 Mar '24 18 17.50
18.00
P
C
0.323
0.359
529
385
0.41
0.31
0.72 17.00
18.50
P
C
0.341
0.291
133
34
0.27
0.24
0.51 0.21 -0.21 0.29 -0.72 0.050
36 INO 8.16 8 Mar '24 11 8.00
8.50
P
C
1.592
1.494
1
7
0.65
0.40
1.05 7.50
9.00
P
C
1.455
1.580
1
1
0.60
0.60
1.20 (0.15) 0.15 0.65 0.23 0.050
37 ABR 12.97 28 Mar '24 31 12.50
13.00
P
C
0.656
0.373
3
90
0.65
0.45
1.10 12.00
13.50
P
C
0.640
0.339
49
17
0.60
0.40
1.00 0.10 -0.10 0.40 -0.25 0.050
38 CSIQ 21.13 8 Mar '24 11 21.00
21.50
P
C
0.572
0.574
49
2
0.65
0.60
1.25 20.50
22.00
P
C
0.516
0.580
59
14
0.55
0.55
1.10 0.15 -0.15 0.35 -0.43 0.050
39 HIMS 10.25 19 Apr '24 53 10.00
11.00
P
C
0.860
0.883
681
505
1.00
1.05
2.05 9.00
12.00
P
C
0.845
0.854
13
478
0.75
0.85
1.60 0.45 -0.45 0.55 -0.82 0.044
40 S 28.02 8 Mar '24 11 28.00
28.50
P
C
0.547
0.574
3
67
1.00
0.85
1.85 27.50
29.00
P
C
0.520
0.558
36
4
0.85
0.75
1.60 0.25 -0.25 0.25 -1.00 0.043
41 ARLO 9.20 15 Mar '24 18 9.00
10.00
P
C
0.959
0.900
163
24
0.65
0.35
1.00 8.00
11.00
P
C
0.992
0.824
162
33
0.35
0.25
0.60 0.40 -0.40 0.60 -0.67 0.043
42 ZI 16.95 8 Mar '24 11 16.50
17.00
P
C
0.403
0.472
8
16
0.25
0.45
0.70 16.00
17.50
P
C
0.387
0.444
1
2
0.20
0.35
0.55 0.15 -0.15 0.35 -0.43 0.042
43 NNOX 9.53 19 Apr '24 53 7.50
10.00
P
C
1.582
1.378
78
388
1.10
1.65
2.75 5.00
12.50
P
C
1.504
1.415
68
856
0.35
1.20
1.55 1.20 -1.20 1.30 -0.92 0.041
44 LYFT 15.93 22 Mar '24 25 15.50
16.00
P
C
0.574
0.620
4
4
0.72
0.98
1.70 15.00
16.50
P
C
0.586
0.569
11
32
0.56
0.81
1.37 0.33 -0.33 0.17 -1.94 0.040
45 SU 33.81 1 Mar '24 4 33.50
34.00
P
C
0.378
0.248
43
70
0.37
0.24
0.61 33.00
34.50
P
C
0.335
0.252
325
78
0.19
0.13
0.32 0.29 -0.29 0.21 -1.38 0.039
46 AI 28.90 1 Mar '24 4 28.50
29.00
P
C
1.871
1.880
572
2,723
2.00
2.18
4.18 28.00
29.50
P
C
1.847
1.866
1,499
1,259
1.80
2.01
3.81 0.37 -0.37 0.13 -2.85 0.038
47 RUM 6.83 15 Mar '24 18 6.50
7.00
P
C
1.107
0.867
23
76
0.45
0.40
0.85 6.00
7.50
P
C
1.031
0.906
11
6
0.30
0.35
0.65 0.20 -0.20 0.30 -0.67 0.038
48 DFS 121.96 1 Mar '24 4 121.00
122.00
P
C
0.256
0.298
254
70
0.75
1.30
2.05 120.00
123.00
P
C
0.252
0.265
173
26
0.60
1.10
1.70 0.35 -0.35 0.65 -0.54 0.037
49 DWAC 47.23 8 Mar '24 11 47.00
47.50
P
C
1.341
1.262
104
12
3.90
3.80
7.70 46.50
48.00
P
C
1.283
1.283
14
145
4.00
4.00
8.00 (0.30) 0.30 0.80 0.37 0.037
50 LI 41.34 8 Mar '24 11 41.00
41.50
P
C
0.690
0.690
449
549
1.75
1.89
3.64 40.50
42.00
P
C
0.632
0.712
73
1,383
1.58
1.80
3.38 0.26 -0.26 0.24 -1.08 0.037
51 GERN 2.07 19 Apr '24 53 2.00
2.50
P
C
1.509
1.447
1
132
0.35
0.25
0.60 1.50
3.00
P
C
1.655
1.264
33
4
0.25
0.20
0.45 0.15 -0.15 0.35 -0.43 0.037
52 TSLT 14.88 15 Mar '24 18 14.00
15.00
P
C
0.866
0.892
2
29
0.70
1.00
1.70 13.00
16.00
P
C
0.846
0.877
19
72
0.65
0.80
1.45 0.25 -0.25 0.75 -0.33 0.035
53 CLSK 20.35 1 Mar '24 4 20.00
20.50
P
C
1.655
1.636
2,107
3,854
1.20
1.30
2.50 19.50
21.00
P
C
1.603
1.654
832
6,414
1.00
1.20
2.20 0.30 -0.30 0.20 -1.50 0.034
54 STAA 31.75 15 Mar '24 18 30.00
32.50
P
C
0.908
0.946
25
62
1.60
2.25
3.85 27.50
35.00
P
C
0.918
0.903
149
84
0.95
1.40
2.35 1.50 -1.50 1.00 -1.50 0.032
55 YINN 19.30 8 Mar '24 11 19.00
19.50
P
C
0.947
1.026
40
35
1.10
1.20
2.30 18.50
20.00
P
C
0.932
1.009
7
96
0.90
1.10
2.00 0.30 -0.30 0.20 -1.50 0.032
56 CZR 40.83 1 Mar '24 4 40.50
41.00
P
C
0.450
0.487
38
130
0.58
0.55
1.13 40.00
41.50
P
C
0.446
0.460
151
241
0.44
0.54
0.98 0.15 -0.15 0.35 -0.43 0.031
57 CLSK 20.35 8 Mar '24 11 20.00
20.50
P
C
1.580
1.613
464
550
1.95
2.10
4.05 19.50
21.00
P
C
1.544
1.619
176
517
1.80
2.05
3.85 0.20 -0.20 0.30 -0.67 0.031
58 ABR 12.97 5 Apr '24 39 12.50
13.00
P
C
0.616
0.403
13
5
0.75
0.50
1.25 12.00
13.50
P
C
0.625
0.363
2
32
0.75
0.50
1.25 (0.00)  0 0.50  0 0.030
59 TEVA 13.29 28 Mar '24 31 13.00
13.50
P
C
0.323
0.377
3
11
0.34
0.40
0.74 12.50
14.00
P
C
0.358
0.312
5
5
0.38
0.27
0.65 0.09 -0.09 0.41 -0.22 0.030
60 MT 26.10 8 Mar '24 11 26.00
26.50
P
C
0.263
0.294
100
20
0.35
0.30
0.65 25.50
27.00
P
C
0.251
0.276
1
100
0.30
0.25
0.55 0.10 -0.10 0.40 -0.25 0.030
61 XLP 74.48 8 Mar '24 11 74.00
74.50
P
C
0.092
0.147
9
1
0.22
0.40
0.62 73.50
75.00
P
C
0.104
0.106
11
11
0.32
0.40
0.72 (0.10) 0.10 0.60 0.17 0.029
62 IREN 6.91 8 Mar '24 11 6.50
7.00
P
C
1.369
1.528
40
453
0.40
0.60
1.00 6.00
7.50
P
C
1.343
1.526
11
64
0.30
0.70
1.00 (0.00) -0.00 0.50  0 0.028
63 DPST 67.62 1 Mar '24 4 67.50
68.00
P
C
0.943
0.958
7
38
2.40
2.40
4.80 67.00
68.50
P
C
0.916
0.956
51
25
2.40
2.40
4.80 (0.00)  0 0.50  0 0.028
64 ZIM 12.19 15 Mar '24 18 12.00
12.50
P
C
1.135
1.080
716
2,268
1.06
0.86
1.92 11.50
13.00
P
C
1.136
1.051
18
329
0.92
0.84
1.76 0.16 -0.16 0.34 -0.47 0.027
65 MBLY 24.38 15 Mar '24 18 24.00
25.00
P
C
0.434
0.494
19
220
0.70
0.70
1.40 23.00
26.00
P
C
0.422
0.480
137
81
0.45
0.50
0.95 0.45 -0.45 0.55 -0.82 0.026
66 NLY 18.83 28 Mar '24 31 18.50
19.00
P
C
0.354
0.226
14
1
0.58
0.39
0.97 18.00
19.50
P
C
0.338
0.216
10
5
0.39
0.25
0.64 0.33 -0.33 0.17 -1.94 0.026
67 CPNG 16.39 1 Mar '24 4 16.00
16.50
P
C
1.085
1.113
2,498
305
0.54
0.70
1.24 15.50
17.00
P
C
1.072
1.100
1,514
366
0.37
0.52
0.89 0.35 -0.35 0.15 -2.33 0.025
68 BLNK 3.15 22 Mar '24 25 3.00
3.50
P
C
1.510
1.344
2
75
0.35
0.30
0.65 2.50
4.00
P
C
1.429
1.401
1
40
0.19
0.22
0.41 0.24 -0.24 0.26 -0.92 0.025
69 RDFN 6.85 8 Mar '24 11 6.50
7.00
P
C
1.455
1.458
14
54
0.50
0.60
1.10 6.00
7.50
P
C
1.502
1.386
21
53
0.35
0.50
0.85 0.25 -0.25 0.25 -1.00 0.025
70 SBUX 94.28 28 Mar '24 31 94.00
95.00
P
C
0.183
0.233
3,006
55
1.69
1.90
3.59 93.00
96.00
P
C
0.187
0.206
22
12
1.62
1.71
3.33 0.26 -0.26 0.74 -0.35 0.024
71 OMF 46.14 15 Mar '24 18 45.00
47.50
P
C
0.280
0.297
14
17
0.55
0.55
1.10 42.50
50.00
P
C
0.281
0.272
3
2
0.20
0.15
0.35 0.75 -0.75 1.75 -0.43 0.024
72 CHWY 16.60 15 Mar '24 18 16.50
17.00
P
C
0.614
0.650
178
266
0.82
0.74
1.56 16.00
17.50
P
C
0.602
0.638
95
192
0.67
0.59
1.26 0.30 -0.30 0.20 -1.50 0.024
73 HUN 25.71 15 Mar '24 18 25.00
26.00
P
C
0.299
0.276
9
3
0.35
0.45
0.80 24.00
27.00
P
C
0.297
0.255
11
12
0.15
0.20
0.35 0.45 -0.45 0.55 -0.82 0.024
74 VXX 13.78 15 Mar '24 18 13.50
14.00
P
C
0.463
0.556
116
590
0.31
0.55
0.86 13.00
14.50
P
C
0.392
0.604
84
76
0.20
0.49
0.69 0.17 -0.17 0.33 -0.52 0.023
75 ANF 126.21 1 Mar '24 4 126.00
127.00
P
C
0.552
0.592
559
154
2.70
2.60
5.30 125.00
128.00
P
C
0.548
0.572
1,166
93
2.40
2.30
4.70 0.60 -0.60 0.40 -1.50 0.023
76 WMB 34.72 8 Mar '24 11 34.50
35.00
P
C
0.273
0.176
100
108
0.50
0.25
0.75 34.00
35.50
P
C
0.249
0.178
1
4
0.35
0.20
0.55 0.20 -0.20 0.30 -0.67 0.023
77 SAVE 6.28 22 Mar '24 25 6.00
6.50
P
C
0.875
0.769
15
51
0.38
0.39
0.77 5.50
7.00
P
C
0.849
0.773
89
108
0.30
0.29
0.59 0.18 -0.18 0.32 -0.56 0.022
78 ZION 38.42 15 Mar '24 18 38.00
39.00
P
C
0.414
0.429
6
2
1.15
1.15
2.30 37.50
40.00
P
C
0.405
0.416
8
22
1.05
0.85
1.90 0.40 -0.40 0.60 -0.67 0.022
79 FL 34.05 8 Mar '24 11 34.00
34.50
P
C
1.265
1.285
392
101
2.85
2.75
5.60 33.50
35.00
P
C
1.250
1.279
204
71
2.70
2.65
5.35 0.25 -0.25 0.25 -1.00 0.022
80 RKLB 4.57 19 Apr '24 53 4.50
5.00
P
C
0.723
0.754
11
412
0.45
0.35
0.80 4.00
5.50
P
C
0.703
0.753
69
37
0.25
0.25
0.50 0.30 -0.30 0.20 -1.50 0.021
81 AI 28.90 15 Mar '24 18 28.50
29.00
P
C
1.121
1.105
6
227
2.61
2.72
5.33 28.00
29.50
P
C
1.109
1.096
117
102
2.40
2.58
4.98 0.35 -0.35 0.15 -2.33 0.021
82 RIO 64.65 15 Mar '24 18 62.50
65.00
P
C
0.414
0.172
250
149
1.40
0.80
2.20 60.00
67.50
P
C
0.376
0.190
224
160
0.55
0.25
0.80 1.40 -1.40 1.10 -1.27 0.020
83 SYM 40.96 15 Mar '24 18 40.50
41.00
P
C
0.701
0.680
2
6
2.20
2.35
4.55 40.00
41.50
P
C
0.682
0.681
20
5
2.15
2.30
4.45 0.10 -0.10 0.40 -0.25 0.019
84 YINN 19.30 15 Mar '24 18 19.00
19.50
P
C
0.931
0.960
19
17
1.35
1.50
2.85 18.50
20.00
P
C
0.908
0.965
2
382
1.20
1.40
2.60 0.25 -0.25 0.25 -1.00 0.019
85 MTCH 36.62 1 Mar '24 4 36.50
37.00
P
C
0.497
0.511
3,669
290
0.65
0.58
1.23 36.00
37.50
P
C
0.491
0.498
809
2,378
0.51
0.44
0.95 0.28 -0.28 0.22 -1.27 0.018
86 PHM 106.20 1 Mar '24 4 106.00
107.00
P
C
0.349
0.352
290
25
1.30
1.15
2.45 105.00
108.00
P
C
0.340
0.343
17
32
1.05
0.90
1.95 0.50 -0.50 0.50 -1.00 0.018
87 SPHR 40.51 1 Mar '24 4 40.00
41.00
P
C
0.509
0.528
7
8
0.55
0.60
1.15 39.00
42.00
P
C
0.493
0.526
7
4
0.35
0.40
0.75 0.40 -0.40 0.60 -0.67 0.018
88 NCLH 15.93 1 Mar '24 4 15.50
16.00
P
C
1.183
1.222
1,127
2,543
0.57
0.76
1.33 15.00
16.50
P
C
1.163
1.225
1,876
3,162
0.38
0.58
0.96 0.37 -0.37 0.13 -2.85 0.018
89 XLF 40.09 22 Mar '24 25 40.00
40.50
P
C
0.129
0.132
6
18
0.30
0.19
0.49 39.50
41.00
P
C
0.137
0.106
14
51
0.36
0.25
0.61 (0.12) 0.12 0.62 0.19 0.018
90 PLUG 3.04 22 Mar '24 25 3.00
3.50
P
C
1.307
1.320
78
237
0.38
0.24
0.62 2.50
4.00
P
C
1.328
1.281
754
72
0.18
0.14
0.32 0.30 -0.30 0.20 -1.50 0.018
91 NUGT 24.19 8 Mar '24 11 24.00
24.50
P
C
0.625
0.651
41
51
0.90
0.90
1.80 23.50
25.00
P
C
0.623
0.635
17
16
0.75
0.75
1.50 0.30 -0.30 0.20 -1.50 0.018
92 JNUG 23.35 8 Mar '24 11 23.00
23.50
P
C
0.677
0.677
11
2
0.85
1.00
1.85 22.50
24.00
P
C
0.669
0.668
10
13
0.75
0.85
1.60 0.25 -0.25 0.25 -1.00 0.018
93 BABA 76.51 15 Mar '24 18 76.00
77.00
P
C
0.369
0.390
38
166
2.10
2.36
4.46 75.00
78.00
P
C
0.358
0.384
321
208
1.75
2.02
3.77 0.69 -0.69 0.31 -2.23 0.017
94 CVNA 69.88 1 Mar '24 4 69.00
70.00
P
C
1.007
1.024
844
2,451
2.46
2.86
5.32 68.00
71.00
P
C
1.006
1.009
2,602
1,646
2.11
2.50
4.61 0.71 -0.71 0.29 -2.45 0.017
95 ARKF 28.00 19 Apr '24 53 27.00
28.00
P
C
0.352
0.373
2
3
0.90
1.45
2.35 26.00
30.00
P
C
0.352
0.356
1
101
0.75
0.80
1.55 0.80 -0.80 1.20 -0.67 0.016
96 VXX 13.78 22 Mar '24 25 13.50
14.00
P
C
0.501
0.576
325
59
0.37
0.71
1.08 13.00
14.50
P
C
0.448
0.613
227
114
0.32
0.63
0.95 0.13 -0.13 0.37 -0.35 0.016
97 BYON 31.40 15 Mar '24 18 31.00
32.00
P
C
0.705
0.743
9
100
1.55
1.70
3.25 30.00
32.50
P
C
0.688
0.744
12
99
1.45
1.70
3.15 0.10 -0.10 0.90 -0.11 0.016
98 TTWO 149.71 8 Mar '24 11 149.00
150.00
P
C
0.221
0.238
3
91
1.77
2.22
3.99 148.00
152.50
P
C
0.213
0.229
35
116
1.50
1.30
2.80 1.19 -1.19 1.31 -0.91 0.016
99 TNA 38.01 15 Mar '24 18 38.00
38.50
P
C
0.641
0.646
76
3
2.05
1.88
3.93 37.50
39.00
P
C
0.607
0.666
31
103
1.90
1.85
3.75 0.18 -0.18 0.32 -0.56 0.016
100 GS 390.22 1 Mar '24 4 390.00
392.50
P
C
0.314
0.182
1,143
1,334
4.85
1.79
6.64 387.50
395.00
P
C
0.296
0.185
453
1,563
3.80
1.35
5.15 1.49 -1.49 1.01 -1.48 0.015
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.