
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

Pointed 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 10, 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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	ACRS	4.75	15 Dec '23	35	5.00	P C	4.651 4.635	43 27	2.55 2.30	4.85	4.00 6.00	P C	4.534 4.374	619 5	1.95 2.35	4.30	0.55	-0.55	0.45	-1.22	0.379
2	ALT	2.50	15 Dec '23	35	3.00	P C	2.015 2.010	62 14	0.90 0.40	1.30	2.00 4.00	P C	1.672 2.049	2 13	0.30 0.30	0.60	0.70	-0.70	0.30	-2.33	0.304
3	BLUE	2.98	15 Dec '23	35	3.00	P C	1.338 1.390	30 20	0.45 0.30	0.75	2.50 3.50	P C	1.260 1.238	426 143	0.25 0.40	0.65	0.10	-0.10	0.40	-0.25	0.230
4	MSOS	6.55	1 Dec '23	21	7.00	P C	0.951 1.013	3 27	0.83 0.43	1.26	6.50 7.50	P C	0.923 0.894	82 20	0.57 0.48	1.05	0.21	-0.21	0.29	-0.72	0.147
5	NVAX	6.24	1 Dec '23	21	6.50	P C	0.923 0.718	17 19	0.64 0.28	0.92	5.50 7.00	P C	0.785 0.715	9 74	0.26 0.20	0.46	0.46	-0.46	0.54	-0.85	0.141
6	MSOS	6.55	1 Dec '23	21	7.00	P C	0.951 1.013	3 27	0.83 0.43	1.26	6.00 7.50	P C	0.941 0.894	406 20	0.35 0.48	0.83	0.43	-0.43	0.57	-0.75	0.130
7	CIFR	2.98	15 Dec '23	35	3.00	P C	1.200 1.045	6 6	0.35 0.35	0.70	2.50 3.50	P C	1.091 1.026	2 10	0.20 0.25	0.45	0.25	-0.25	0.25	-1.00	0.129
8	BITX	19.74	15 Dec '23	35	20.00	P C	1.219 1.260	2 64	2.80 2.70	5.50	18.00 21.00	P C	1.136 1.234	4 2	1.95 2.65	4.60	0.90	-0.90	1.10	-0.82	0.109
9	GME	12.54	29 Dec '23	49	12.50	P C	0.771 0.809	3 2	1.20 1.36	2.56	12.00 13.50	P C	0.714 0.762	1 1	1.18 1.10	2.28	0.28	-0.28	0.72	-0.39	0.103
10	VXX	19.91	15 Dec '23	35	20.00	P C	0.626 0.634	208 615	1.49 1.44	2.93	18.00 21.00	P C	0.515 0.660	88 110	0.50 1.27	1.77	1.16	-1.16	0.84	-1.38	0.084
11	FSR	3.84	15 Dec '23	35	4.00	P C	1.147 1.006	70 160	0.61 0.38	0.99	3.50 4.50	P C	1.138 0.935	3 4	0.39 0.25	0.64	0.35	-0.35	0.15	-2.33	0.080
12	NVAX	6.24	22 Dec '23	42	6.50	P C	1.040 0.750	1 3	0.96 0.47	1.43	6.00 7.00	P C	0.991 0.721	16 1	0.85 0.41	1.26	0.17	-0.17	0.33	-0.52	0.079
13	UVXY	12.38	19 Jan '24	70	13.00	P C	1.113 1.024	30 317	2.67 1.93	4.60	11.00 14.00	P C	1.001 1.059	92 266	1.44 1.77	3.21	1.39	-1.39	0.61	-2.28	0.078
14	CPRI	47.11	19 Jan '24	70	45.00	P C	0.187 0.244	888 3	0.60 3.10	3.70	42.50 50.00	P C	0.210 0.149	3 2,762	0.40 0.35	0.75	2.95	-2.95	2.05	-1.44	0.071
15	MPW	4.24	22 Dec '23	42	4.00	P C	0.886 0.733	147 79	0.37 0.49	0.86	3.50 5.00	P C	0.918 0.631	86 203	0.20 0.14	0.34	0.52	-0.52	0.48	-1.08	0.070
16	ALT	2.50	19 Jan '24	70	3.00	P C	1.777 1.763	200 2	1.05 0.50	1.55	2.00 4.00	P C	1.618 1.853	5 3	0.50 0.50	1.00	0.55	-0.55	0.45	-1.22	0.070
17	GME	12.54	29 Dec '23	49	12.50	P C	0.771 0.809	3 2	1.20 1.36	2.56	12.00 13.00	P C	0.714 0.798	1 2	1.18 1.40	2.58	(0.02)	0.02	0.52	0.04	0.068
18	NVAX	6.24	29 Dec '23	49	6.50	P C	1.013 0.760	6 19	1.04 0.51	1.55	6.00 7.00	P C	0.964 0.742	11 1	0.91 0.78	1.69	(0.14)	0.14	0.64	0.22	0.068
19	SOXS	9.53	1 Dec '23	21	9.50	P C	0.743 0.774	159 193	0.60 0.65	1.25	9.00 10.00	P C	0.712 0.738	59 292	0.45 0.55	1.00	0.25	-0.25	0.25	-1.00	0.067
20	JBLU	3.87	29 Dec '23	49	4.00	P C	0.740 0.821	12 27	0.43 0.36	0.79	3.50 4.50	P C	0.744 0.750	113 3	0.31 0.31	0.62	0.17	-0.17	0.33	-0.52	0.067
21	HE	11.61	8 Dec '23	28	11.50	P C	0.888 0.897	118 3	1.00 1.15	2.15	11.00 12.50	P C	0.908 0.818	105 22	0.95 0.75	1.70	0.45	-0.45	0.55	-0.82	0.060
22	AAOI	9.37	1 Dec '23	21	9.00	P C	0.994 0.945	130 7	0.60 0.95	1.55	8.50 10.00	P C	0.983 0.896	5 4	0.55 0.60	1.15	0.40	-0.40	0.60	-0.67	0.060
23	SVIX	30.25	15 Dec '23	35	30.00	P C	0.573 0.631	63 161	1.90 2.30	4.20	29.00 32.00	P C	0.598 0.548	151 21	1.75 1.50	3.25	0.95	-0.95	1.05	-0.90	0.058
24	AMC	8.01	29 Dec '23	49	8.00	P C	0.970 0.990	86 123	1.05 1.11	2.16	7.50 8.50	P C	0.939 0.963	401 27	0.88 0.96	1.84	0.32	-0.32	0.18	-1.78	0.058
25	IONQ	10.66	1 Dec '23	21	10.50	P C	0.879 0.858	10 12	0.75 0.90	1.65	10.00 11.50	P C	0.851 0.828	13 76	0.60 0.60	1.20	0.45	-0.45	0.55	-0.82	0.058
26	NVAX	6.24	1 Dec '23	21	6.00	P C	0.928 0.627	46 49	0.37 0.49	0.86	5.50 7.00	P C	0.785 0.715	9 74	0.26 0.20	0.46	0.40	-0.40	0.60	-0.67	0.055
27	VXX	19.91	19 Jan '24	70	20.00	P C	0.664 0.685	129 46	2.28 2.29	4.57	18.00 21.00	P C	0.595 0.700	127 105	1.18 2.15	3.33	1.24	-1.24	0.76	-1.63	0.053
28	CLFD	24.50	15 Dec '23	35	25.00	P C	0.539 0.502	4 4	1.60 1.20	2.80	22.50 30.00	P C	0.508 0.479	1 16	0.85 0.30	1.15	1.65	-1.65	3.35	-0.49	0.053
29	FSR	3.84	19 Jan '24	70	3.50	P C	1.137 0.880	18 40	0.51 0.68	1.19	3.00 4.00	P C	1.129 0.835	10 217	0.35 0.51	0.86	0.33	-0.33	0.17	-1.94	0.052
30	JWN	13.52	1 Dec '23	21	13.50	P C	0.846 0.762	44 44	1.00 0.93	1.93	13.00 14.50	P C	0.817 0.738	535 4	0.82 0.60	1.42	0.51	-0.51	0.49	-1.04	0.052
31	NVCR	11.13	19 Jan '24	70	12.50	P C	0.643 0.667	11 17	1.90 0.70	2.60	10.00 15.00	P C	0.593 0.665	217 1	0.75 0.45	1.20	1.40	-1.40	1.10	-1.27	0.052
32	NVAX	6.24	1 Dec '23	21	6.00	P C	0.928 0.627	46 49	0.37 0.49	0.86	5.50 6.50	P C	0.785 0.718	9 19	0.26 0.34	0.60	0.26	-0.26	0.24	-1.08	0.051
33	UNG	6.33	29 Dec '23	49	6.50	P C	0.625 0.683	108 16	0.58 0.54	1.12	6.00 7.00	P C	0.602 0.657	2 38	0.44 0.46	0.90	0.22	-0.22	0.28	-0.79	0.049
34	GT	12.85	1 Dec '23	21	13.00	P C	0.569 0.568	4 46	0.60 0.55	1.15	12.50 13.50	P C	0.546 0.544	13 1,012	0.55 0.45	1.00	0.15	-0.15	0.35	-0.43	0.047
35	TECS	12.26	15 Dec '23	35	12.00	P C	0.501 0.535	8 190	0.60 0.85	1.45	11.00 13.00	P C	0.450 0.540	210 138	0.25 0.55	0.80	0.65	-0.65	0.35	-1.86	0.046
36	SOXS	9.53	8 Dec '23	28	10.00	P C	0.767 0.793	106 109	1.05 0.60	1.65	9.00 10.50	P C	0.720 0.793	32 1,755	0.55 0.50	1.05	0.60	-0.60	0.40	-1.50	0.046
37	HE	11.61	8 Dec '23	28	11.50	P C	0.888 0.897	118 3	1.00 1.15	2.15	11.00 12.00	P C	0.908 0.832	105 2	0.95 1.00	1.95	0.20	-0.20	0.30	-0.67	0.046
38	CART	25.21	1 Dec '23	21	25.00	P C	0.535 0.516	10 32	1.00 1.25	2.25	24.50 26.00	P C	0.515 0.491	2 11	0.95 0.90	1.85	0.40	-0.40	0.60	-0.67	0.045
39	AEHR	24.50	15 Dec '23	35	22.50	P C	0.736 0.823	48 12	1.25 3.30	4.55	20.00 30.00	P C	0.783 0.732	7 93	0.65 0.65	1.30	3.25	-3.25	4.25	-0.76	0.044
40	SPXU	10.96	29 Dec '23	49	11.00	P C	0.406 0.383	1 29	0.64 0.57	1.21	10.00 11.50	P C	0.346 0.400	1 11	0.20 0.45	0.65	0.56	-0.56	0.44	-1.27	0.043
41	IONQ	10.66	1 Dec '23	21	11.00	P C	0.842 0.879	24 16	1.00 0.70	1.70	10.00 11.50	P C	0.851 0.828	13 76	0.60 0.60	1.20	0.50	-0.50	0.50	-1.00	0.041
42	UNG	6.33	29 Dec '23	49	6.50	P C	0.625 0.683	108 16	0.58 0.54	1.12	5.50 7.00	P C	0.610 0.657	39 38	0.23 0.46	0.69	0.43	-0.43	0.57	-0.75	0.041
43	FSR	3.84	19 Jan '24	70	3.50	P C	1.137 0.880	18 40	0.51 0.68	1.19	3.00 4.50	P C	1.129 0.846	10 21	0.35 0.40	0.75	0.44	-0.44	0.56	-0.79	0.041
44	CPRI	47.11	19 Jan '24	70	45.00	P C	0.187 0.244	888 3	0.60 3.10	3.70	42.50 47.50	P C	0.210 0.181	3 6	0.40 1.55	1.95	1.75	-1.75	0.75	-2.33	0.039
45	AU	15.90	15 Dec '23	35	15.00	P C	0.416 0.458	524 1	0.35 1.30	1.65	14.00 16.00	P C	0.405 0.429	6 9	0.20 0.85	1.05	0.60	-0.60	0.40	-1.50	0.039
46	SOXS	9.53	29 Dec '23	49	9.50	P C	0.772 0.762	210 72	1.00 1.05	2.05	9.00 10.00	P C	0.761 0.734	17 88	0.85 0.90	1.75	0.30	-0.30	0.20	-1.50	0.038
47	JOBY	5.19	19 Jan '24	70	5.00	P C	0.585 0.706	77 2	0.40 0.65	1.05	4.50 5.50	P C	0.599 0.654	5 25	0.25 0.50	0.75	0.30	-0.30	0.20	-1.50	0.038
48	TECS	12.26	15 Dec '23	35	13.00	P C	0.534 0.540	9 138	1.20 0.50	1.70	11.00 14.00	P C	0.450 0.588	210 137	0.25 0.35	0.60	1.10	-1.10	0.90	-1.22	0.037
49	SOXS	9.53	8 Dec '23	28	10.00	P C	0.767 0.793	106 109	1.05 0.60	1.65	9.50 10.50	P C	0.730 0.793	159 1,755	0.80 0.50	1.30	0.35	-0.35	0.15	-2.33	0.036
50	AGI	12.79	15 Dec '23	35	13.00	P C	0.325 0.337	23 25	0.60 0.40	1.00	12.00 14.00	P C	0.311 0.314	5 2	0.25 0.15	0.40	0.60	-0.60	0.40	-1.50	0.036
51	SPG	115.33	15 Dec '23	35	120.00	P C	0.281 0.177	3 64	6.70 0.85	7.55	115.00 125.00	P C	0.252 0.171	17 8	3.50 0.20	3.70	3.85	-3.85	1.15	-3.35	0.035
52	MPW	4.24	29 Dec '23	49	4.00	P C	0.856 0.686	244 35	0.38 0.51	0.89	3.50 5.00	P C	0.883 0.623	113 110	0.22 0.16	0.38	0.51	-0.51	0.49	-1.04	0.035
53	CTVA	43.55	19 Jan '24	70	42.00	P C	0.241 0.279	2 14	0.95 2.80	3.75	40.00 47.00	P C	0.249 0.237	54 226	0.60 0.70	1.30	2.45	-2.45	2.55	-0.96	0.034
54	AMC	8.01	29 Dec '23	49	8.00	P C	0.970 0.990	86 123	1.05 1.11	2.16	7.50 9.00	P C	0.939 0.987	401 48	0.88 0.80	1.68	0.48	-0.48	0.52	-0.92	0.034
55	AX	36.23	19 Jan '24	70	35.00	P C	0.583 0.624	124 1	2.85 4.40	7.25	32.50 40.00	P C	0.636 0.539	87 38	2.45 2.10	4.55	2.70	-2.70	2.30	-1.17	0.032
56	SPG	115.33	15 Dec '23	35	120.00	P C	0.281 0.177	3 64	6.70 0.85	7.55	110.00 125.00	P C	0.256 0.171	14 8	1.55 0.20	1.75	5.80	-5.80	4.20	-1.38	0.032
57	KEY	10.95	8 Dec '23	28	11.00	P C	0.476 0.341	4 100	0.55 0.35	0.90	10.00 11.50	P C	0.448 0.337	2 50	0.20 0.25	0.45	0.45	-0.45	0.55	-0.82	0.031
58	COCO	28.91	19 Jan '24	70	25.00	P C	0.514 0.556	1 3	0.85 4.90	5.75	22.50 35.00	P C	0.564 0.475	1 1	0.55 0.70	1.25	4.50	-4.50	5.50	-0.82	0.031
59	PLD	104.55	15 Dec '23	35	100.00	P C	0.255 0.289	60 34	1.35 6.20	7.55	95.00 110.00	P C	0.290 0.222	16 27	0.70 1.10	1.80	5.75	-5.75	4.25	-1.35	0.031
60	MPW	4.24	22 Dec '23	42	4.00	P C	0.886 0.733	147 79	0.37 0.49	0.86	3.50 4.50	P C	0.918 0.670	86 297	0.20 0.29	0.49	0.37	-0.37	0.13	-2.85	0.031
61	IMGN	14.76	15 Dec '23	35	15.00	P C	0.835 0.853	286 2	1.60 1.35	2.95	14.00 16.00	P C	0.791 0.868	11 2	1.15 1.20	2.35	0.60	-0.60	0.40	-1.50	0.030
62	HPE	15.96	15 Dec '23	35	16.00	P C	0.347 0.333	40 62	0.65 0.60	1.25	15.00 17.00	P C	0.354 0.295	25 54	0.35 0.25	0.60	0.65	-0.65	0.35	-1.86	0.030
63	YANG	11.82	15 Dec '23	35	11.00	P C	0.771 0.759	6 79	0.70 1.45	2.15	10.00 12.00	P C	0.744 0.756	4 75	0.40 1.05	1.45	0.70	-0.70	0.30	-2.33	0.029
64	RIOT	10.36	8 Dec '23	28	10.50	P C	1.037 1.034	35 374	1.21 1.08	2.29	10.00 11.00	P C	1.010 1.031	14 52	0.99 0.94	1.93	0.36	-0.36	0.14	-2.57	0.029
65	BXP	52.44	15 Dec '23	35	50.00	P C	0.355 0.409	44 4	1.15 3.90	5.05	47.50 55.00	P C	0.380 0.355	5 14	0.70 1.35	2.05	3.00	-3.00	2.00	-1.50	0.029
66	TD	59.40	15 Dec '23	35	57.50	P C	0.203 0.242	119 3	0.65 2.80	3.45	55.00 62.50	P C	0.234 0.182	4 8	0.35 0.40	0.75	2.70	-2.70	2.30	-1.17	0.029
67	VNO	20.51	15 Dec '23	35	20.00	P C	0.538 0.510	51 26	0.95 1.50	2.45	19.00 21.00	P C	0.520 0.498	29 7	0.70 1.10	1.80	0.65	-0.65	0.35	-1.86	0.029
68	TSLL	12.03	1 Dec '23	21	12.00	P C	0.667 0.683	16 41	0.70 0.75	1.45	11.50 13.00	P C	0.677 0.643	1 120	0.55 0.45	1.00	0.45	-0.45	0.55	-0.82	0.029
69	FMC	51.24	15 Dec '23	35	50.00	P C	0.397 0.429	45 16	1.85 3.30	5.15	45.00 60.00	P C	0.426 0.371	41 8	0.60 0.35	0.95	4.20	-4.20	5.80	-0.72	0.029
70	M	10.97	1 Dec '23	21	11.00	P C	0.835 0.862	22 36	0.85 0.86	1.71	10.50 11.50	P C	0.834 0.833	38 9	0.66 0.67	1.33	0.38	-0.38	0.12	-3.17	0.029
71	VXX	19.91	15 Dec '23	35	20.00	P C	0.626 0.634	208 615	1.49 1.44	2.93	19.00 21.00	P C	0.571 0.660	352 110	0.97 1.27	2.24	0.69	-0.69	0.31	-2.23	0.028
72	QID	12.58	19 Jan '24	70	13.00	P C	0.376 0.360	4 51	1.00 0.55	1.55	12.00 14.00	P C	0.317 0.391	4 18	0.50 0.40	0.90	0.65	-0.65	0.35	-1.86	0.027
73	FIS	52.41	15 Dec '23	35	50.00	P C	0.296 0.292	84 13	0.85 3.20	4.05	47.50 55.00	P C	0.316 0.244	32 5	0.45 0.70	1.15	2.90	-2.90	2.10	-1.38	0.027
74	MARA	9.61	29 Dec '23	49	10.00	P C	1.130 1.149	1 115	1.75 1.40	3.15	9.00 10.50	P C	1.118 1.134	4 30	1.29 1.29	2.58	0.57	-0.57	0.43	-1.33	0.027
75	ARE	95.66	15 Dec '23	35	95.00	P C	0.297 0.322	17 1	2.95 4.00	6.95	92.50 100.00	P C	0.294 0.298	15 47	2.25 2.00	4.25	2.70	-2.70	2.30	-1.17	0.027
76	BLNK	3.07	19 Jan '24	70	3.50	P C	0.907 0.771	186 239	0.71 0.24	0.95	2.50 4.00	P C	0.851 0.801	22 59	0.20 0.18	0.38	0.57	-0.57	0.43	-1.33	0.026
77	ARR	16.36	15 Dec '23	35	16.00	P C	0.538 0.253	4 11	0.80 0.55	1.35	15.00 17.00	P C	0.525 0.239	3 24	0.55 0.30	0.85	0.50	-0.50	0.50	-1.00	0.026
78	BILL	56.48	1 Dec '23	21	56.00	P C	0.494 0.511	29 2	2.25 2.90	5.15	55.00 58.00	P C	0.483 0.496	6 4	2.00 2.10	4.10	1.05	-1.05	0.95	-1.11	0.026
79	ZIM	7.39	29 Dec '23	49	7.50	P C	0.708 0.664	5 1	0.72 0.64	1.36	7.00 8.00	P C	0.683 0.663	1 5	0.60 0.53	1.13	0.23	-0.23	0.27	-0.85	0.026
80	M	10.97	1 Dec '23	21	11.00	P C	0.835 0.862	22 36	0.85 0.86	1.71	10.00 11.50	P C	0.837 0.833	6 9	0.47 0.67	1.14	0.57	-0.57	0.43	-1.33	0.026
81	HSIC	64.07	19 Jan '24	70	60.00	P C	0.276 0.336	21 4	1.30 5.90	7.20	55.00 70.00	P C	0.319 0.268	15 4	0.70 1.10	1.80	5.40	-5.40	4.60	-1.17	0.025
82	VFC	14.90	8 Dec '23	28	15.00	P C	0.486 0.483	1 1	0.80 0.70	1.50	14.50 15.50	P C	0.459 0.485	3 1	0.65 0.60	1.25	0.25	-0.25	0.25	-1.00	0.025
83	CTVA	43.55	19 Jan '24	70	42.00	P C	0.241 0.279	2 14	0.95 2.80	3.75	40.00 45.00	P C	0.249 0.247	54 194	0.60 1.35	1.95	1.80	-1.80	1.20	-1.50	0.025
84	AEHR	24.50	15 Dec '23	35	25.00	P C	0.720 0.773	8 36	2.40 2.05	4.45	22.50 30.00	P C	0.736 0.732	48 93	1.30 0.65	1.95	2.50	-2.50	2.50	-1.00	0.024
85	GME	12.54	1 Dec '23	21	13.00	P C	0.580 0.704	22 39	0.87 0.48	1.35	12.00 13.50	P C	0.613 0.647	140 48	0.53 0.49	1.02	0.33	-0.33	0.67	-0.49	0.024
86	WBA	20.76	1 Dec '23	21	21.00	P C	0.469 0.240	20 207	1.02 0.35	1.37	20.00 21.50	P C	0.432 0.253	19 120	0.53 0.24	0.77	0.60	-0.60	0.40	-1.50	0.024
87	WOLF	32.38	8 Dec '23	28	32.00	P C	0.616 0.633	10 9	1.85 2.35	4.20	31.00 34.00	P C	0.622 0.604	28 14	1.60 1.65	3.25	0.95	-0.95	1.05	-0.90	0.024
88	RUN	9.44	8 Dec '23	28	9.00	P C	0.875 0.907	1 10	0.67 1.13	1.80	8.50 10.00	P C	0.893 0.866	2 26	0.52 0.70	1.22	0.58	-0.58	0.42	-1.38	0.023
89	PG	151.41	1 Dec '23	21	150.00	P C	0.122 0.152	14 1	1.09 2.92	4.01	149.00 155.00	P C	0.128 0.123	6 92	0.90 0.60	1.50	2.51	-2.51	2.49	-1.01	0.023
90	RDFN	5.33	29 Dec '23	49	5.50	P C	0.715 0.708	1 7	0.60 0.45	1.05	5.00 6.00	P C	0.733 0.666	1 1	0.45 0.40	0.85	0.20	-0.20	0.30	-0.67	0.023
91	NVDS	34.29	15 Dec '23	35	35.00	P C	0.618 0.640	2 12	2.90 2.25	5.15	34.00 36.00	P C	0.596 0.638	8 23	2.50 2.10	4.60	0.55	-0.55	0.45	-1.22	0.023
92	XLF	33.91	1 Dec '23	21	33.50	P C	0.129 0.173	35 3	0.22 0.72	0.94	33.00 34.50	P C	0.144 0.135	127 4,239	0.15 0.24	0.39	0.55	-0.55	0.45	-1.22	0.023
93	BJ	68.30	15 Dec '23	35	65.00	P C	0.375 0.404	16 11	1.55 5.10	6.65	60.00 75.00	P C	0.405 0.352	6 2	0.70 0.95	1.65	5.00	-5.00	5.00	-1.00	0.022
94	CCI	95.64	15 Dec '23	35	95.00	P C	0.292 0.258	4 174	3.00 3.30	6.30	92.50 100.00	P C	0.293 0.234	7 81	2.10 1.25	3.35	2.95	-2.95	2.05	-1.44	0.022
95	GLW	27.68	8 Dec '23	28	27.00	P C	0.229 0.168	90 92	0.35 0.85	1.20	26.00 28.00	P C	0.232 0.142	53 5	0.20 0.45	0.65	0.55	-0.55	0.45	-1.22	0.022
96	A	108.47	15 Dec '23	35	105.00	P C	0.337 0.375	87 24	2.80 6.80	9.60	100.00 115.00	P C	0.359 0.332	31 31	1.60 2.10	3.70	5.90	-5.90	4.10	-1.44	0.022
97	SOFI	6.94	22 Dec '23	42	6.50	P C	0.599 0.640	448 233	0.33 0.80	1.13	6.00 7.50	P C	0.628 0.590	55 92	0.22 0.36	0.58	0.55	-0.55	0.45	-1.22	0.022
98	AEP	77.70	19 Jan '24	70	77.50	P C	0.183 0.231	55 51	2.25 3.20	5.45	75.00 82.50	P C	0.193 0.199	1 3	1.45 1.10	2.55	2.90	-2.90	2.10	-1.38	0.021
99	SQQQ	17.28	29 Dec '23	49	17.50	P C	0.566 0.512	120 171	1.49 1.17	2.66	16.50 18.00	P C	0.532 0.526	4 104	0.97 1.05	2.02	0.64	-0.64	0.36	-1.78	0.021
100	SPG	115.33	15 Dec '23	35	115.00	P C	0.252 0.195	17 18	3.30 2.85	6.15	110.00 125.00	P C	0.256 0.171	14 8	1.55 0.20	1.75	4.40	-4.40	5.60	-0.79	0.021

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock quote history option price calculator stock trading stock dividends option trading option spreads put spreads options strategy options chains historical stock quotes free stock quotes verizon stock symbol stock market volume butterfly diagonal spread strike price of options options iron condor article about the stock market stock leverage call options strike price high open interest options put call ratio indicator diagonal spread

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.