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 April 4, 2025. 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 WOLF 2.64 2 May '25 28 2.50
3.00
P
C
2.735
2.167
14
257
0.39
0.38
0.77 2.00
3.50
P
C
2.248
1.992
73
31
0.50
0.42
0.92 (0.15) 0.15 0.65 0.23 0.662
2 JOBY 5.36 2 May '25 28 5.00
5.50
P
C
0.986
1.032
22
1
0.25
0.40
0.65 4.50
6.00
P
C
1.008
0.736
1
1
0.25
0.40
0.65 (0.00)  0 0.50  0 0.274
3 SOUN 7.32 2 May '25 28 7.00
7.50
P
C
1.326
1.335
118
254
0.75
0.77
1.52 6.50
8.00
P
C
1.231
1.253
71
8
0.70
0.91
1.61 (0.09) 0.09 0.59 0.15 0.177
4 NU 9.60 2 May '25 28 9.50
10.00
P
C
0.607
0.601
22
11
0.48
0.35
0.83 9.00
10.50
P
C
0.541
0.536
17
40
0.47
0.38
0.85 (0.02) 0.02 0.52 0.04 0.131
5 IREN 5.94 2 May '25 28 5.50
6.00
P
C
1.185
1.171
201
3
0.52
0.70
1.22 5.00
6.50
P
C
1.238
1.029
2,269
5
0.39
0.57
0.96 0.26 -0.26 0.24 -1.08 0.089
6 PTEN 5.66 16 May '25 42 5.00
6.00
P
C
1.025
0.859
6
2,883
0.35
0.50
0.85 4.00
7.00
P
C
1.008
0.798
10
213
0.30
0.30
0.60 0.25 -0.25 0.75 -0.33 0.078
7 SOFI 9.57 2 May '25 28 9.50
10.00
P
C
1.125
1.145
418
655
1.09
0.90
1.99 9.00
10.50
P
C
1.150
1.056
313
126
0.97
0.96
1.93 0.06 -0.06 0.44 -0.14 0.065
8 ACHR 6.20 23 May '25 49 6.00
6.50
P
C
1.026
1.003
51
13
0.67
0.73
1.40 5.50
7.00
P
C
1.034
0.930
12
44
0.67
0.64
1.31 0.09 -0.09 0.41 -0.22 0.064
9 HUN 13.43 16 May '25 42 13.00
14.00
P
C
0.710
0.667
10
2
0.75
0.90
1.65 12.00
15.00
P
C
0.676
0.639
13
2
0.75
0.65
1.40 0.25 -0.25 0.75 -0.33 0.062
10 LEVI 13.89 16 May '25 42 13.00
14.00
P
C
0.745
0.739
8
27
0.75
1.05
1.80 12.00
15.00
P
C
0.755
0.671
16
9
0.70
1.00
1.70 0.10 -0.10 0.90 -0.11 0.058
11 ARR 15.07 16 May '25 42 15.00
16.00
P
C
0.576
0.356
17
62
0.90
0.30
1.20 14.00
17.00
P
C
0.536
0.338
619
90
0.70
0.25
0.95 0.25 -0.25 0.75 -0.33 0.057
12 CLF 6.96 2 May '25 28 6.50
7.00
P
C
1.150
0.935
203
40
0.54
0.59
1.13 6.00
7.50
P
C
1.157
0.874
43
16
0.52
0.64
1.16 (0.03) 0.03 0.53 0.06 0.054
13 BBAI 2.85 16 May '25 42 2.50
3.00
P
C
1.415
1.432
120
487
0.30
0.45
0.75 2.00
3.50
P
C
1.412
1.387
313
86
0.20
0.35
0.55 0.20 -0.20 0.30 -0.67 0.048
14 AM 16.33 20 Jun '25 77 16.00
17.00
P
C
0.405
0.384
16
49
0.95
0.70
1.65 15.00
18.00
P
C
0.392
0.351
24
33
0.70
0.75
1.45 0.20 -0.20 0.80 -0.25 0.047
15 RGTI 7.50 2 May '25 28 7.00
7.50
P
C
1.295
1.358
35
40
0.65
0.94
1.59 6.50
8.00
P
C
1.348
1.269
154
233
0.70
0.92
1.62 (0.03) 0.03 0.53 0.06 0.037
16 BBAI 2.85 20 Jun '25 77 2.50
3.00
P
C
1.377
1.367
7
386
0.45
0.60
1.05 2.00
3.50
P
C
1.340
1.369
6
601
0.30
0.55
0.85 0.20 -0.20 0.30 -0.67 0.035
17 STLA 9.72 9 May '25 35 9.50
10.00
P
C
0.894
0.517
2
19
0.90
0.40
1.30 9.00
10.50
P
C
0.887
0.490
56
7
0.75
0.35
1.10 0.20 -0.20 0.30 -0.67 0.034
18 ET 16.16 9 May '25 35 16.00
16.50
P
C
0.565
0.500
30
58
0.83
0.69
1.52 15.50
17.00
P
C
0.556
0.479
9
1
0.95
0.77
1.72 (0.20) 0.20 0.70 0.29 0.030
19 BHP 42.07 16 May '25 42 40.00
42.50
P
C
0.443
0.446
196
34
1.35
2.25
3.60 37.50
45.00
P
C
0.466
0.394
29
134
0.95
1.40
2.35 1.25 -1.25 1.25 -1.00 0.028
20 RELY 18.66 18 Jul '25 105 17.50
20.00
P
C
0.588
0.617
49
120
1.65
1.75
3.40 15.00
22.50
P
C
0.626
0.550
200
6
0.95
1.10
2.05 1.35 -1.35 1.15 -1.17 0.028
21 PTLO 11.28 16 May '25 42 11.00
12.00
P
C
0.740
0.747
5
6
0.90
0.75
1.65 10.00
13.00
P
C
0.768
0.691
185
10
0.60
0.55
1.15 0.50 -0.50 0.50 -1.00 0.028
22 APLD 4.92 2 May '25 28 4.50
5.00
P
C
1.496
1.337
22
32
0.52
0.67
1.19 4.00
5.50
P
C
1.450
1.356
9
176
0.40
0.66
1.06 0.13 -0.13 0.37 -0.35 0.027
23 RCAT 6.17 2 May '25 28 6.00
6.50
P
C
1.245
1.117
12
4
0.70
0.55
1.25 5.50
7.00
P
C
1.234
1.101
12
57
0.55
0.50
1.05 0.20 -0.20 0.30 -0.67 0.027
24 OSCR 13.00 16 May '25 42 12.00
13.00
P
C
1.002
0.969
50
77
1.15
1.60
2.75 11.00
14.00
P
C
1.012
0.935
34
248
0.90
1.30
2.20 0.55 -0.55 0.45 -1.22 0.024
25 INTC 19.85 9 May '25 35 19.50
20.00
P
C
0.816
0.848
18
318
1.73
1.97
3.70 19.00
20.50
P
C
0.825
0.819
384
182
1.61
1.84
3.45 0.25 -0.25 0.25 -1.00 0.020
26 OSCR 13.00 16 May '25 42 12.00
13.00
P
C
1.002
0.969
50
77
1.15
1.60
2.75 11.00
15.00
P
C
1.012
0.940
34
49
0.90
1.00
1.90 0.85 -0.85 1.15 -0.74 0.019
27 STWD 18.22 20 Jun '25 77 18.00
19.00
P
C
0.284
0.295
195
80
0.55
0.60
1.15 17.00
20.00
P
C
0.303
0.260
88
144
0.50
0.35
0.85 0.30 -0.30 0.70 -0.43 0.016
28 MCHI 50.00 16 May '25 42 49.00
50.00
P
C
0.383
0.390
146
18
1.85
2.50
4.35 48.00
52.00
P
C
0.381
0.377
29
5
1.75
1.90
3.65 0.70 -0.70 1.30 -0.54 0.015
29 SUN 52.84 20 Jun '25 77 52.50
55.00
P
C
0.407
0.309
2
32
3.50
1.85
5.35 50.00
57.50
P
C
0.417
0.284
2
723
2.80
1.30
4.10 1.25 -1.25 1.25 -1.00 0.014
30 MCHI 50.00 16 May '25 42 49.00
51.00
P
C
0.383
0.389
146
49
1.85
2.10
3.95 48.00
52.00
P
C
0.381
0.377
29
5
1.75
1.90
3.65 0.30 -0.30 0.70 -0.43 0.014
31 COMP 8.28 16 May '25 42 8.00
9.00
P
C
0.936
0.874
9
18
0.80
0.65
1.45 7.00
10.00
P
C
0.961
0.836
100
4
0.50
0.50
1.00 0.45 -0.45 0.55 -0.82 0.012
32 APA 15.18 2 May '25 28 15.00
15.50
P
C
0.805
0.728
61
15
1.19
0.95
2.14 14.50
16.00
P
C
0.803
0.719
2
15
1.25
0.92
2.17 (0.03) 0.03 0.53 0.06 0.012
33 BOX 29.81 16 May '25 42 29.00
30.00
P
C
0.346
0.373
3
12
0.95
1.35
2.30 28.00
31.00
P
C
0.352
0.356
1
5
1.00
1.05
2.05 0.25 -0.25 0.75 -0.33 0.012
34 GIS 59.61 16 May '25 42 57.50
60.00
P
C
0.325
0.289
309
78
1.55
1.95
3.50 55.00
62.50
P
C
0.334
0.268
49
90
1.05
1.15
2.20 1.30 -1.30 1.20 -1.08 0.011
35 RUN 6.99 2 May '25 28 6.50
7.00
P
C
0.997
0.979
1
66
0.38
0.70
1.08 6.00
7.50
P
C
1.121
0.844
2
15
0.45
0.63
1.08 (0.00)  0 0.50  0 0.010
36 SLV 27.08 2 May '25 28 27.00
27.50
P
C
0.359
0.356
1,426
774
0.94
0.86
1.80 26.50
28.00
P
C
0.359
0.347
913
379
0.82
0.69
1.51 0.29 -0.29 0.21 -1.38 0.010
37 ATI 43.00 16 May '25 42 42.50
45.00
P
C
0.677
0.684
106
1
3.50
3.00
6.50 40.00
47.50
P
C
0.702
0.650
40
95
2.70
2.25
4.95 1.55 -1.55 0.95 -1.63 0.009
38 TME 12.96 18 Jul '25 105 12.00
13.00
P
C
0.623
0.615
1,847
41
1.05
1.40
2.45 11.00
14.00
P
C
0.609
0.620
1
85
0.85
1.40
2.25 0.20 -0.20 0.80 -0.25 0.009
39 TBT 32.00 20 Jun '25 77 32.00
33.00
P
C
0.343
0.325
248
11
1.90
1.40
3.30 31.00
34.00
P
C
0.340
0.322
120
20
1.55
1.20
2.75 0.55 -0.55 0.45 -1.22 0.006
40 STM 18.49 20 Jun '25 77 18.00
19.00
P
C
0.616
0.614
13
7
1.65
1.80
3.45 17.00
20.00
P
C
0.625
0.600
3
47
1.40
1.50
2.90 0.55 -0.55 0.45 -1.22 0.006
41 STNG 31.86 16 May '25 42 30.00
32.50
P
C
0.703
0.682
85
365
1.90
2.60
4.50 27.50
35.00
P
C
0.725
0.654
5
187
1.35
1.75
3.10 1.40 -1.40 1.10 -1.27 0.005
42 SLV 27.08 30 Jun '25 87 27.00
27.50
P
C
0.299
0.302
2,924
150
1.48
1.37
2.85 26.50
28.00
P
C
0.298
0.299
100
475
1.29
1.25
2.54 0.31 -0.31 0.19 -1.63 0.004
43 BNS 46.73 20 Jun '25 77 45.00
47.50
P
C
0.275
0.290
63
2
1.45
2.10
3.55 42.50
50.00
P
C
0.301
0.260
100
12
1.00
1.15
2.15 1.40 -1.40 1.10 -1.27 0.004
44 SLV 27.08 9 May '25 35 27.00
27.50
P
C
0.343
0.339
56
105
1.07
0.93
2.00 26.50
28.00
P
C
0.342
0.338
86
175
0.89
0.78
1.67 0.33 -0.33 0.17 -1.94 0.003
45 OSCR 13.00 20 Jun '25 77 12.00
13.00
P
C
0.867
0.894
15
20
1.45
2.05
3.50 11.00
15.00
P
C
0.894
0.864
6
13
1.15
1.40
2.55 0.95 -0.95 1.05 -0.90 0.003
46 AEM 99.48 16 May '25 42 95.00
100.00
P
C
0.486
0.507
1,080
37
4.30
6.40
10.70 90.00
105.00
P
C
0.502
0.488
20,815
133
2.85
4.50
7.35 3.35 -3.35 1.65 -2.03 0.002
47 MCHI 50.00 16 May '25 42 49.00
50.00
P
C
0.383
0.390
146
18
1.85
2.50
4.35 48.00
51.00
P
C
0.381
0.389
29
49
1.75
2.30
4.05 0.30 -0.30 0.70 -0.43 0.002
48 AAL 9.45 2 May '25 28 9.00
9.50
P
C
0.818
0.903
380
340
0.58
0.63
1.21 8.50
10.00
P
C
0.863
0.856
154
394
0.50
0.68
1.18 0.03 -0.03 0.47 -0.06 0.002
49 BTI 39.86 20 Jun '25 77 39.00
40.00
P
C
0.250
0.288
120
52
1.30
2.00
3.30 38.00
41.00
P
C
0.261
0.275
3
13
1.15
1.60
2.75 0.55 -0.55 0.45 -1.22 0.002
50 PLNT 92.63 16 May '25 42 92.50
95.00
P
C
0.511
0.536
487
6
6.10
5.50
11.60 90.00
97.50
P
C
0.523
0.523
3
2
5.50
4.80
10.30 1.30 -1.30 1.20 -1.08 0.001
51 BROS 51.37 18 Jul '25 105 50.00
52.50
P
C
0.735
0.759
78
5
7.00
7.70
14.70 49.00
55.00
P
C
0.743
0.750
2
5
6.90
7.00
13.90 0.80 -0.80 1.70 -0.47 0.001
52 TLT 92.85 9 May '25 35 92.50
93.00
P
C
0.172
0.182
29
132
1.76
2.01
3.77 92.00
93.50
P
C
0.171
0.183
114
81
1.56
1.84
3.40 0.37 -0.37 0.13 -2.85 0.001
53 TLT 92.85 2 May '25 28 92.50
93.00
P
C
0.173
0.187
298
2,541
1.57
1.83
3.40 92.00
93.50
P
C
0.173
0.187
8,551
148
1.38
1.65
3.03 0.37 -0.37 0.13 -2.85 0.001
54 IWM 181.12 16 May '25 42 181.00
182.00
P
C
0.387
0.406
1,437
1,245
9.29
9.50
18.79 180.00
183.00
P
C
0.392
0.401
72,433
1,382
9.04
9.05
18.09 0.70 -0.70 0.30 -2.33 0.001
55 SPY 505.54 30 Jun '25 87 505.00
506.00
P
C
0.289
0.308
704
3
27.31
30.44
57.75 504.00
507.00
P
C
0.290
0.306
9
3
27.27
30.19
57.46 0.29 -0.29 0.71 -0.41 0.000
56 AEM 99.48 18 Jul '25 105 95.00
100.00
P
C
0.417
0.425
3
77
6.30
8.80
15.10 90.00
105.00
P
C
0.422
0.420
20
82
4.70
7.00
11.70 3.40 -3.40 1.60 -2.13 0.000
57 PR 10.75 16 May '25 42 10.00
11.00
P
C
0.683
0.659
56
4
0.60
0.80
1.40 9.00
12.00
P
C
0.745
0.597
13
181
0.45
0.50
0.95 0.45 -0.45 0.55 -0.82 0.000
58 SPY 505.54 16 May '25 42 505.00
506.00
P
C
0.335
0.354
9,161
203
22.21
24.06
46.27 504.00
507.00
P
C
0.335
0.353
138
364
22.15
23.75
45.90 0.37 -0.37 0.63 -0.59 -0.000
59 TSN 59.81 20 Jun '25 77 57.50
60.00
P
C
0.336
0.321
52
4
2.35
3.30
5.65 55.00
62.50
P
C
0.355
0.302
19
6
1.95
2.35
4.30 1.35 -1.35 1.15 -1.17 -0.000
60 IWM 181.12 20 Jun '25 77 181.00
182.00
P
C
0.345
0.361
385
467
11.09
11.62
22.71 180.00
183.00
P
C
0.348
0.358
4,154
227
10.84
11.28
22.12 0.59 -0.59 0.41 -1.44 -0.001
61 BOX 29.81 20 Jun '25 77 29.00
30.00
P
C
0.377
0.414
7
4
1.55
2.05
3.60 28.00
31.00
P
C
0.398
0.395
4
28
1.35
1.75
3.10 0.50 -0.50 0.50 -1.00 -0.001
62 MCHI 50.00 16 May '25 42 50.00
51.00
P
C
0.367
0.389
117
49
2.30
2.10
4.40 48.00
52.00
P
C
0.381
0.377
29
5
1.75
1.90
3.65 0.75 -0.75 1.25 -0.60 -0.001
63 TBT 32.00 16 May '25 42 32.00
33.00
P
C
0.343
0.333
78
50
1.40
0.95
2.35 31.00
34.00
P
C
0.347
0.330
2
15
1.10
0.75
1.85 0.50 -0.50 0.50 -1.00 -0.001
64 HMC 25.00 18 Jul '25 105 25.00
27.50
P
C
0.318
0.353
30
5
1.60
0.90
2.50 22.50
30.00
P
C
0.321
0.351
25
2
0.80
0.60
1.40 1.10 -1.10 1.40 -0.79 -0.002
65 BHP 42.07 20 Jun '25 77 40.00
42.50
P
C
0.386
0.391
249
323
1.85
2.80
4.65 37.50
45.00
P
C
0.407
0.372
1
43
1.30
1.85
3.15 1.50 -1.50 1.00 -1.50 -0.002
66 JBLU 3.94 18 Jul '25 105 3.50
4.00
P
C
0.854
0.872
53
49
0.37
0.60
0.97 3.00
4.50
P
C
0.887
0.841
306
572
0.32
0.61
0.93 0.04 -0.04 0.46 -0.09 -0.002
67 INMD 15.71 16 May '25 42 15.00
16.00
P
C
0.566
0.577
4
2
0.80
1.05
1.85 14.00
17.00
P
C
0.586
0.560
3
59
0.65
0.75
1.40 0.45 -0.45 0.55 -0.82 -0.003
68 MCHI 50.00 16 May '25 42 50.00
51.00
P
C
0.367
0.389
117
49
2.30
2.10
4.40 49.00
52.00
P
C
0.383
0.377
146
5
2.15
1.90
4.05 0.35 -0.35 0.65 -0.54 -0.003
69 OSCR 13.00 20 Jun '25 77 13.00
14.00
P
C
0.851
0.877
16
6
1.95
1.65
3.60 12.00
15.00
P
C
0.867
0.864
15
13
1.55
1.40
2.95 0.65 -0.65 0.35 -1.86 -0.003
70 TCOM 55.89 20 Jun '25 77 55.00
60.00
P
C
0.510
0.527
81
13
4.50
3.70
8.20 50.00
65.00
P
C
0.533
0.506
54
4
2.80
2.35
5.15 3.05 -3.05 1.95 -1.56 -0.003
71 APLS 19.97 16 May '25 42 19.00
20.00
P
C
0.723
0.792
1
35
1.30
2.00
3.30 18.00
21.00
P
C
0.733
0.786
27
3
1.15
1.85
3.00 0.30 -0.30 0.70 -0.43 -0.004
72 TBT 32.00 20 Jun '25 77 32.00
33.00
P
C
0.343
0.325
248
11
1.90
1.40
3.30 30.00
34.00
P
C
0.351
0.322
127
20
1.20
1.20
2.40 0.90 -0.90 1.10 -0.82 -0.004
73 SLV 27.08 20 Jun '25 77 27.00
27.50
P
C
0.304
0.304
3,800
5,779
1.42
1.31
2.73 26.50
28.00
P
C
0.307
0.306
220
9,751
1.23
1.16
2.39 0.34 -0.34 0.16 -2.12 -0.005
74 TD 57.04 18 Jul '25 105 55.00
57.50
P
C
0.324
0.262
51
59
2.75
2.95
5.70 52.50
60.00
P
C
0.345
0.245
8
1
2.15
1.95
4.10 1.60 -1.60 0.90 -1.78 -0.005
75 SPLG 59.46 16 May '25 42 59.00
60.00
P
C
0.323
0.371
29
12
2.25
2.40
4.65 58.00
61.00
P
C
0.350
0.349
79
16
2.30
2.30
4.60 0.05 -0.05 0.95 -0.05 -0.005
76 EGO 16.16 18 Jul '25 105 16.00
17.00
P
C
0.442
0.499
7
10
1.40
1.35
2.75 15.00
18.00
P
C
0.452
0.495
210
3
1.00
1.10
2.10 0.65 -0.65 0.35 -1.86 -0.006
77 SLV 27.08 16 May '25 42 27.00
27.50
P
C
0.332
0.334
2,252
7,110
1.15
1.03
2.18 26.50
28.00
P
C
0.335
0.336
332
7,346
0.96
0.86
1.82 0.36 -0.36 0.14 -2.57 -0.006
78 SLV 27.08 23 May '25 49 27.00
27.50
P
C
0.319
0.320
14
367
1.17
1.05
2.22 26.50
28.00
P
C
0.324
0.321
499
322
1.01
0.93
1.94 0.28 -0.28 0.22 -1.27 -0.006
79 BRZE 30.98 16 May '25 42 30.00
32.50
P
C
0.673
0.662
2
5
2.10
2.00
4.10 27.50
35.00
P
C
0.724
0.618
1
8
1.45
1.50
2.95 1.15 -1.15 1.35 -0.85 -0.007
80 GT 9.70 18 Jul '25 105 9.00
10.00
P
C
0.594
0.610
42
74
0.75
1.05
1.80 8.00
11.00
P
C
0.602
0.608
34
5
0.50
0.90
1.40 0.40 -0.40 0.60 -0.67 -0.007
81 TBT 32.00 20 Jun '25 77 31.00
33.00
P
C
0.340
0.325
120
11
1.40
1.40
2.80 30.00
34.00
P
C
0.351
0.322
127
20
1.20
1.20
2.40 0.40 -0.40 0.60 -0.67 -0.007
82 TSN 59.81 18 Jul '25 105 57.50
60.00
P
C
0.304
0.296
7
6
2.65
3.70
6.35 55.00
62.50
P
C
0.324
0.285
1
6
2.05
2.65
4.70 1.65 -1.65 0.85 -1.94 -0.008
83 PTON 5.03 2 May '25 28 5.00
5.50
P
C
1.225
1.209
162
40
0.63
0.44
1.07 4.50
6.00
P
C
1.285
1.157
1
30
0.47
0.34
0.81 0.26 -0.26 0.24 -1.08 -0.009
84 TCOM 55.89 18 Jul '25 105 55.00
60.00
P
C
0.478
0.511
571
58
5.00
4.40
9.40 50.00
65.00
P
C
0.494
0.506
34
12
3.20
3.10
6.30 3.10 -3.10 1.90 -1.63 -0.010
85 OSCR 13.00 20 Jun '25 77 12.00
13.00
P
C
0.867
0.894
15
20
1.45
2.05
3.50 11.00
14.00
P
C
0.894
0.877
6
6
1.15
1.75
2.90 0.60 -0.60 0.40 -1.50 -0.010
86 SLV 27.08 18 Jul '25 105 27.00
27.50
P
C
0.297
0.295
102
624
1.57
1.50
3.07 26.50
28.00
P
C
0.299
0.303
2,254
1,277
1.43
1.41
2.84 0.23 -0.23 0.27 -0.85 -0.011
87 AES 10.78 16 May '25 42 10.00
11.00
P
C
0.671
0.573
244
311
0.55
0.70
1.25 9.00
12.00
P
C
0.701
0.555
2,945
706
0.45
0.50
0.95 0.30 -0.30 0.70 -0.43 -0.012
88 ACHR 6.20 2 May '25 28 6.00
6.50
P
C
0.931
0.978
43
152
0.47
0.51
0.98 5.50
7.00
P
C
0.961
0.961
11
145
0.56
0.40
0.96 0.02 -0.02 0.48 -0.04 -0.013
89 SBLK 13.08 16 May '25 42 13.00
14.00
P
C
0.564
0.541
15
2
0.80
0.55
1.35 12.00
15.00
P
C
0.591
0.527
32
247
0.70
0.40
1.10 0.25 -0.25 0.75 -0.33 -0.013
90 OSCR 13.00 20 Jun '25 77 12.00
14.00
P
C
0.867
0.877
15
6
1.45
1.65
3.10 11.00
15.00
P
C
0.894
0.864
6
13
1.15
1.40
2.55 0.55 -0.55 0.45 -1.22 -0.014
91 OSCR 13.00 16 May '25 42 12.00
14.00
P
C
1.002
0.935
50
248
1.15
1.20
2.35 11.00
15.00
P
C
1.012
0.940
34
49
0.90
1.00
1.90 0.45 -0.45 0.55 -0.82 -0.015
92 PTON 5.03 9 May '25 35 5.00
5.50
P
C
1.351
1.242
6
21
0.76
0.48
1.24 4.50
6.00
P
C
1.403
1.205
1
1
0.60
0.50
1.10 0.14 -0.14 0.36 -0.39 -0.015
93 SSRM 9.09 16 May '25 42 9.00
10.00
P
C
0.652
0.640
54
8
0.70
0.40
1.10 8.00
11.00
P
C
0.675
0.632
57
70
0.40
0.35
0.75 0.35 -0.35 0.65 -0.54 -0.015
94 O 55.15 20 Jun '25 77 55.00
57.50
P
C
0.266
0.239
76
118
2.45
1.40
3.85 52.50
60.00
P
C
0.288
0.232
55
126
1.70
0.85
2.55 1.30 -1.30 1.20 -1.08 -0.016
95 ARLP 25.04 20 Jun '25 77 25.00
27.50
P
C
0.447
0.295
1
58
1.85
0.45
2.30 22.50
30.00
P
C
0.469
0.289
94
42
1.25
0.25
1.50 0.80 -0.80 1.70 -0.47 -0.017
96 UUP 28.26 20 Jun '25 77 28.00
29.00
P
C
0.109
0.115
220
23
0.40
0.30
0.70 27.00
30.00
P
C
0.122
0.120
206
7
0.20
0.15
0.35 0.35 -0.35 0.65 -0.54 -0.017
97 QXO 14.00 16 May '25 42 13.00
15.00
P
C
0.581
0.526
15
30
0.50
0.60
1.10 12.00
16.00
P
C
0.538
0.588
5
19
0.35
0.50
0.85 0.25 -0.25 0.75 -0.33 -0.019
98 GRND 17.17 16 May '25 42 17.00
18.00
P
C
0.612
0.632
88
5
1.25
1.00
2.25 16.00
19.00
P
C
0.643
0.620
32
31
1.00
0.85
1.85 0.40 -0.40 0.60 -0.67 -0.019
99 RDW 7.51 16 May '25 42 7.00
8.00
P
C
1.168
1.104
10
3
0.75
0.85
1.60 6.00
9.00
P
C
1.185
1.108
4
6
0.50
0.70
1.20 0.40 -0.40 0.60 -0.67 -0.021
100 CAL 16.09 16 May '25 42 15.00
17.50
P
C
0.783
0.731
2
1
0.95
0.95
1.90 12.50
20.00
P
C
0.846
0.690
10
43
0.60
0.50
1.10 0.80 -0.80 1.70 -0.47 -0.022
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.