Iron Condor Screener


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

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 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
#	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	SMMT	3.86	21 Jun '24	56	4.00 4.00	P C	2.330 2.484	61 49	1.30 1.25	2.55	2.00 5.00	P C	2.097 2.250	10 40	0.35 1.30	1.65	0.90	-0.90	1.10	-0.82	0.467
2	ALCC	12.81	17 May '24	21	15.00 15.00	P C	2.149 2.119	110 2,438	3.90 1.75	5.65	10.00 17.50	P C	1.550 2.305	11,539 559	0.65 1.50	2.15	3.50	-3.50	1.50	-2.33	0.413
3	VFS	2.60	21 Jun '24	56	2.50 2.50	P C	1.165 0.873	4 6	0.22 0.30	0.52	2.00 3.00	P C	0.956 0.696	36 31	0.22 0.18	0.40	0.12	-0.12	0.38	-0.32	0.385
4	SMMT	3.86	21 Jun '24	56	4.00 4.00	P C	2.330 2.484	61 49	1.30 1.25	2.55	3.00 5.00	P C	2.185 2.250	81 40	0.85 1.30	2.15	0.40	-0.40	0.60	-0.67	0.379
5	MMM	91.83	3 May '24	7	91.50 91.50	P C	0.447 0.456	99 52	2.00 2.38	4.38	91.00 92.50	P C	0.101 0.448	3 124	0.25 2.14	2.39	1.99	-1.99	-0.99	2.01	0.354
6	MMM	91.83	3 May '24	7	91.50 91.50	P C	0.447 0.456	99 52	2.00 2.38	4.38	91.00 92.00	P C	0.101 0.456	3 213	0.25 2.28	2.53	1.85	-1.85	-1.35	1.37	0.346
7	BYND	6.40	10 May '24	14	6.50 6.50	P C	1.976 1.491	3 22	0.77 0.66	1.43	6.00 7.00	P C	1.679 1.554	54 23	0.64 0.56	1.20	0.23	-0.23	0.27	-0.85	0.234
8	ALCC	12.81	17 May '24	21	15.00 15.00	P C	2.149 2.119	110 2,438	3.90 1.75	5.65	12.50 17.50	P C	1.732 2.305	932 559	2.00 1.50	3.50	2.15	-2.15	0.35	-6.14	0.231
9	MSOX	4.62	21 Jun '24	56	5.00 5.00	P C	1.830 1.636	1 1	1.40 0.95	2.35	3.00 6.00	P C	1.670 1.564	131 3	0.45 0.90	1.35	1.00	-1.00	1.00	-1.00	0.231
10	IREN	5.08	17 May '24	21	5.50 5.50	P C	1.412 1.369	10 57	0.80 0.45	1.25	4.50 6.00	P C	1.187 1.363	16 3	0.35 0.40	0.75	0.50	-0.50	0.50	-1.00	0.230
11	AMTX	3.94	17 May '24	21	4.00 4.00	P C	1.375 1.266	2 6	0.45 0.40	0.85	3.50 4.50	P C	1.229 1.191	1 3	0.30 0.40	0.70	0.15	-0.15	0.35	-0.43	0.221
12	IOVA	11.64	17 May '24	21	11.50 11.50	P C	1.082 1.067	14 60	0.95 1.10	2.05	11.00 12.00	P C	0.962 0.993	6 5,565	0.95 1.00	1.95	0.10	-0.10	0.40	-0.25	0.194
13	IOVA	11.64	17 May '24	21	11.50 11.50	P C	1.082 1.067	14 60	0.95 1.10	2.05	11.00 12.50	P C	0.962 0.997	6 2	0.95 0.90	1.85	0.20	-0.20	0.80	-0.25	0.190
14	MSOX	4.62	21 Jun '24	56	5.00 5.00	P C	1.830 1.636	1 1	1.40 0.95	2.35	4.00 6.00	P C	1.722 1.564	21 3	0.90 0.90	1.80	0.55	-0.55	0.45	-1.22	0.180
15	CGC	8.91	24 May '24	28	9.00 9.00	P C	2.055 0.956	2 40	1.89 0.69	2.58	8.50 9.50	P C	1.860 0.973	9 29	1.80 0.76	2.56	0.02	-0.02	0.48	-0.04	0.179
16	MPW	4.51	21 Jun '24	56	5.00 5.00	P C	0.808 0.756	44 52	0.74 0.30	1.04	4.50 5.50	P C	0.724 0.670	105 12	0.55 0.20	0.75	0.29	-0.29	0.21	-1.38	0.170
17	IREN	5.08	17 May '24	21	5.50 5.50	P C	1.412 1.369	10 57	0.80 0.45	1.25	5.00 6.00	P C	1.248 1.363	23 3	0.60 0.40	1.00	0.25	-0.25	0.25	-1.00	0.169
18	RIOT	11.93	31 May '24	35	11.50 11.50	P C	0.966 1.085	23 10	1.16 1.65	2.81	11.00 12.50	P C	0.940 0.944	22 66	0.96 1.27	2.23	0.58	-0.58	0.42	-1.38	0.167
19	IRBT	7.79	17 May '24	21	7.50 7.50	P C	1.216 1.235	136 7	0.65 0.95	1.60	7.00 8.50	P C	1.185 1.108	45 527	0.55 0.60	1.15	0.45	-0.45	0.55	-0.82	0.157
20	BYND	6.40	17 May '24	21	6.50 6.50	P C	1.746 1.332	10 371	0.98 0.75	1.73	6.00 7.00	P C	1.581 1.342	41 104	0.80 0.63	1.43	0.30	-0.30	0.20	-1.50	0.155
21	CGC	8.91	24 May '24	28	9.00 9.00	P C	2.055 0.956	2 40	1.89 0.69	2.58	8.00 9.50	P C	1.884 0.973	10 29	1.37 0.76	2.13	0.45	-0.45	0.55	-0.82	0.154
22	BYND	6.40	10 May '24	14	6.50 6.50	P C	1.976 1.491	3 22	0.77 0.66	1.43	5.50 7.00	P C	1.759 1.554	45 23	0.51 0.56	1.07	0.36	-0.36	0.64	-0.56	0.154
23	MMM	91.83	3 May '24	7	92.00 92.00	P C	0.247 0.456	10 213	0.02 2.18	2.20	91.00 92.50	P C	0.101 0.448	3 124	0.25 2.14	2.39	(0.19)	0.19	1.19	0.16	0.154
24	M	18.43	3 May '24	7	18.00 18.00	P C	0.472 0.592	3,069 933	0.24 0.73	0.97	17.50 19.00	P C	0.461 0.456	136 152	0.15 0.29	0.44	0.53	-0.53	0.47	-1.13	0.147
25	RIOT	11.93	24 May '24	28	11.50 11.50	P C	0.977 1.159	187 5	1.04 1.52	2.56	11.00 12.00	P C	0.971 1.019	13 187	0.83 1.33	2.16	0.40	-0.40	0.10	-4.00	0.145
26	M	18.43	3 May '24	7	18.00 18.00	P C	0.472 0.592	3,069 933	0.24 0.73	0.97	17.50 18.50	P C	0.461 0.465	136 425	0.15 0.48	0.63	0.34	-0.34	0.16	-2.13	0.138
27	CGC	8.91	10 May '24	14	8.50 8.50	P C	1.795 1.131	40 13	0.99 0.89	1.88	8.00 9.00	P C	1.732 1.058	22 339	0.76 0.71	1.47	0.41	-0.41	0.09	-4.56	0.135
28	RIOT	11.93	24 May '24	28	11.50 11.50	P C	0.977 1.159	187 5	1.04 1.52	2.56	11.00 12.50	P C	0.971 1.030	13 92	0.83 1.14	1.97	0.59	-0.59	0.41	-1.44	0.135
29	HIMS	12.50	17 May '24	21	12.00 12.00	P C	0.947 1.055	7 1	0.85 1.30	2.15	11.50 13.00	P C	0.941 0.930	1 100	0.70 0.95	1.65	0.50	-0.50	0.50	-1.00	0.131
30	MPW	4.51	21 Jun '24	56	5.00 5.00	P C	0.808 0.756	44 52	0.74 0.30	1.04	4.00 5.50	P C	0.766 0.670	48 12	0.30 0.20	0.50	0.54	-0.54	0.46	-1.17	0.129
31	PLCE	7.09	3 May '24	7	7.50 7.50	P C	1.499 1.447	5 359	0.75 0.35	1.10	6.50 8.00	P C	1.381 1.439	6 12	0.30 0.30	0.60	0.50	-0.50	0.50	-1.00	0.126
32	NTLA	20.76	17 May '24	21	22.50 22.50	P C	0.793 0.785	7 71	2.45 0.75	3.20	17.50 25.00	P C	0.703 0.750	6 32	0.30 0.35	0.65	2.55	-2.55	2.45	-1.04	0.126
33	JBLU	5.78	31 May '24	35	6.00 6.00	P C	0.490 0.655	5 16	0.45 0.25	0.70	5.50 6.50	P C	0.508 0.512	15 93	0.25 0.15	0.40	0.30	-0.30	0.20	-1.50	0.125
34	ALCC	12.81	21 Jun '24	56	15.00 15.00	P C	1.722 1.683	2 88	4.80 2.50	7.30	10.00 17.50	P C	1.502 1.779	1,237 35	1.55 2.30	3.85	3.45	-3.45	1.55	-2.23	0.125
35	HIMS	12.50	17 May '24	21	12.00 12.00	P C	0.947 1.055	7 1	0.85 1.30	2.15	11.50 12.50	P C	0.941 0.942	1 15	0.70 1.20	1.90	0.25	-0.25	0.25	-1.00	0.119
36	TZA	19.99	17 May '24	21	20.00 20.00	P C	0.600 0.661	13 435	0.94 1.14	2.08	19.00 20.50	P C	0.536 0.608	1 14	0.70 1.17	1.87	0.21	-0.21	0.79	-0.27	0.117
37	SOUN	4.40	10 May '24	14	4.50 4.50	P C	1.410 1.292	820 833	0.50 0.35	0.85	4.00 5.00	P C	1.318 1.270	116 1,359	0.30 0.25	0.55	0.30	-0.30	0.20	-1.50	0.114
38	MPW	4.51	19 Jul '24	84	4.50 4.50	P C	0.737 0.828	4 911	0.58 0.58	1.16	4.00 5.50	P C	0.789 0.665	19 23	0.44 0.30	0.74	0.42	-0.42	0.58	-0.72	0.112
39	IBRX	7.35	3 May '24	7	7.50 7.50	P C	2.012 1.593	81 1,396	0.75 0.55	1.30	6.50 8.00	P C	1.821 1.674	45 620	0.40 0.50	0.90	0.40	-0.40	0.60	-0.67	0.111
40	NTLA	20.76	17 May '24	21	22.50 22.50	P C	0.793 0.785	7 71	2.45 0.75	3.20	20.00 25.00	P C	0.718 0.750	56 32	1.10 0.35	1.45	1.75	-1.75	0.75	-2.33	0.110
41	IONQ	8.97	10 May '24	14	9.00 9.00	P C	1.035 1.120	4 506	0.72 0.69	1.41	8.00 9.50	P C	1.025 1.020	698 194	0.31 0.52	0.83	0.58	-0.58	0.42	-1.38	0.110
42	PLCE	7.09	3 May '24	7	7.50 7.50	P C	1.499 1.447	5 359	0.75 0.35	1.10	7.00 8.00	P C	1.400 1.439	111 12	0.55 0.30	0.85	0.25	-0.25	0.25	-1.00	0.108
43	HIMS	12.50	17 May '24	21	12.00 12.00	P C	0.947 1.055	7 1	0.85 1.30	2.15	11.50 13.50	P C	0.941 0.953	1 44	0.70 0.80	1.50	0.65	-0.65	0.85	-0.76	0.108
44	MSOS	8.78	10 May '24	14	8.50 8.50	P C	1.026 1.115	35 23	0.42 0.82	1.24	8.00 9.00	P C	0.989 1.045	76 327	0.36 0.64	1.00	0.24	-0.24	0.26	-0.92	0.108
45	IONQ	8.97	10 May '24	14	9.00 9.00	P C	1.035 1.120	4 506	0.72 0.69	1.41	8.50 9.50	P C	1.028 1.020	617 194	0.51 0.52	1.03	0.38	-0.38	0.12	-3.17	0.107
46	MSOS	8.78	10 May '24	14	8.50 8.50	P C	1.026 1.115	35 23	0.42 0.82	1.24	8.00 9.50	P C	0.989 1.046	76 65	0.36 0.49	0.85	0.39	-0.39	0.61	-0.64	0.107
47	BLNK	2.42	7 Jun '24	42	2.50 2.50	P C	1.025 1.020	2 3	0.34 0.25	0.59	2.00 3.00	P C	0.991 0.948	5 13	0.15 0.15	0.30	0.29	-0.29	0.21	-1.38	0.106
48	PARA	11.91	10 May '24	14	11.50 11.50	P C	0.897 0.896	17 23	0.61 0.93	1.54	11.00 12.00	P C	0.826 0.862	182 59	0.44 0.84	1.28	0.26	-0.26	0.24	-1.08	0.106
49	CGC	8.91	17 May '24	21	9.00 9.00	P C	1.914 0.998	300 435	1.64 0.78	2.42	8.00 9.50	P C	1.796 1.011	249 159	1.08 0.67	1.75	0.67	-0.67	0.33	-2.03	0.105
50	RIOT	11.93	31 May '24	35	11.50 11.50	P C	0.966 1.085	23 10	1.16 1.65	2.81	11.00 12.00	P C	0.940 1.007	22 115	0.96 1.47	2.43	0.38	-0.38	0.12	-3.17	0.104
51	CIFR	4.50	21 Jun '24	56	4.00 4.00	P C	1.262 1.254	4 10	0.55 1.00	1.55	3.50 4.50	P C	1.195 1.217	3 412	0.40 0.90	1.30	0.25	-0.25	0.25	-1.00	0.104
52	SQQQ	11.43	7 Jun '24	42	11.50 11.50	P C	0.535 0.621	17 164	0.75 0.82	1.57	11.00 12.00	P C	0.484 0.571	7 168	0.60 0.75	1.35	0.22	-0.22	0.28	-0.79	0.101
53	ZIM	13.22	31 May '24	35	13.50 13.50	P C	0.881 0.880	3 32	1.56 1.11	2.67	12.50 14.00	P C	0.874 0.788	11 29	1.07 1.10	2.17	0.50	-0.50	0.50	-1.00	0.100
54	MSOS	8.78	24 May '24	28	9.00 9.00	P C	0.968 1.011	9 26	1.03 0.87	1.90	8.50 9.50	P C	0.961 0.919	3 11	0.83 0.74	1.57	0.33	-0.33	0.17	-1.94	0.099
55	RIOT	11.93	31 May '24	35	12.00 12.00	P C	0.973 1.007	5 115	1.44 1.43	2.87	11.00 12.50	P C	0.940 0.944	22 66	0.96 1.27	2.23	0.64	-0.64	0.36	-1.78	0.096
56	ACB	6.70	17 May '24	21	6.50 6.50	P C	1.460 1.224	4 7	0.76 0.84	1.60	6.00 7.00	P C	1.363 1.226	49 604	0.68 0.70	1.38	0.22	-0.22	0.28	-0.79	0.095
57	SPXS	9.61	24 May '24	28	9.50 9.50	P C	0.388 0.494	6 16	0.34 0.46	0.80	9.00 10.00	P C	0.364 0.423	3 150	0.16 0.31	0.47	0.33	-0.33	0.17	-1.94	0.095
58	BTG	2.62	17 Jan '25	266	3.00 3.00	P C	0.533 0.484	76 203	0.60 0.30	0.90	2.50 3.50	P C	0.466 0.459	49 446	0.40 0.20	0.60	0.30	-0.30	0.20	-1.50	0.092
59	CGC	8.91	10 May '24	14	8.50 8.50	P C	1.795 1.131	40 13	0.99 0.89	1.88	8.00 9.50	P C	1.732 1.101	22 66	0.76 0.56	1.32	0.56	-0.56	0.44	-1.27	0.092
60	AMTX	3.94	17 May '24	21	4.00 4.00	P C	1.375 1.266	2 6	0.45 0.40	0.85	3.00 4.50	P C	1.358 1.191	1 3	0.20 0.40	0.60	0.25	-0.25	0.75	-0.33	0.092
61	YANG	9.34	19 Jul '24	84	10.00 10.00	P C	0.810 0.716	1 27	1.75 1.00	2.75	8.00 11.00	P C	0.804 0.632	4 14	0.80 0.75	1.55	1.20	-1.20	0.80	-1.50	0.091
62	TNA	35.34	10 May '24	14	35.00 35.00	P C	0.577 0.664	5 140	1.39 1.82	3.21	34.50 35.50	P C	0.582 0.572	1,011 27	1.23 1.64	2.87	0.34	-0.34	0.16	-2.13	0.088
63	MPW	4.51	19 Jul '24	84	4.50 4.50	P C	0.737 0.828	4 911	0.58 0.58	1.16	4.00 5.00	P C	0.789 0.691	19 152	0.44 0.45	0.89	0.27	-0.27	0.23	-1.17	0.086
64	SOFI	7.87	3 May '24	7	8.00 8.00	P C	1.366 1.434	9,040 50,424	0.66 0.56	1.22	7.00 8.50	P C	1.294 1.421	22,266 39,177	0.21 0.38	0.59	0.63	-0.63	0.37	-1.70	0.085
65	SNAP	14.55	31 May '24	35	15.00 15.00	P C	0.617 0.574	436 1,480	1.12 0.70	1.82	14.00 15.50	P C	0.532 0.575	1,242 31	0.71 0.78	1.49	0.33	-0.33	0.67	-0.49	0.084
66	NTLA	20.76	21 Jun '24	56	22.50 22.50	P C	0.681 0.716	1 1,077	3.00 1.50	4.50	17.50 25.00	P C	0.642 0.672	1,000 5	0.80 0.95	1.75	2.75	-2.75	2.25	-1.22	0.083
67	ACB	6.70	17 May '24	21	7.00 7.00	P C	1.478 1.226	34 604	1.06 0.62	1.68	6.00 7.50	P C	1.363 1.258	49 330	0.68 0.54	1.22	0.46	-0.46	0.54	-0.85	0.083
68	UPST	23.46	10 May '24	14	23.50 23.50	P C	1.466 1.416	320 25	2.57 2.41	4.98	23.00 24.00	P C	1.359 1.443	15 46	2.35 2.46	4.81	0.17	-0.17	0.33	-0.52	0.081
69	GPS	21.35	10 May '24	14	21.50 21.50	P C	0.423 0.533	128 4	0.77 0.65	1.42	21.00 22.00	P C	0.427 0.449	11 25	0.56 0.50	1.06	0.36	-0.36	0.14	-2.57	0.080
70	SOUN	4.40	17 May '24	21	4.50 4.50	P C	1.294 1.197	88 519	0.55 0.40	0.95	4.00 5.00	P C	1.250 1.163	275 8,924	0.35 0.30	0.65	0.30	-0.30	0.20	-1.50	0.079
71	PTON	3.16	31 May '24	35	3.00 3.00	P C	1.058 1.094	8 102	0.31 0.48	0.79	2.50 4.00	P C	1.032 1.043	11 285	0.13 0.19	0.32	0.47	-0.47	0.53	-0.89	0.078
72	AFRM	33.33	3 May '24	7	33.00 33.00	P C	0.780 0.791	577 3,477	1.17 1.58	2.75	32.50 33.50	P C	0.780 0.717	927 1,024	1.08 1.41	2.49	0.26	-0.26	0.24	-1.08	0.075
73	GME	11.90	17 May '24	21	11.50 11.50	P C	1.184 1.183	46 970	1.02 1.40	2.42	11.00 12.00	P C	1.135 1.157	109 10,978	0.89 1.30	2.19	0.23	-0.23	0.27	-0.85	0.075
74	TECS	8.68	17 May '24	21	9.00 9.00	P C	0.622 0.620	161 314	0.65 0.30	0.95	8.00 10.00	P C	0.551 0.617	14 48	0.25 0.15	0.40	0.55	-0.55	0.45	-1.22	0.073
75	PTON	3.16	24 May '24	28	3.50 3.50	P C	1.144 1.199	1 2	0.59 0.26	0.85	3.00 4.00	P C	1.122 1.149	1 1	0.32 0.17	0.49	0.36	-0.36	0.14	-2.57	0.073
76	SOFI	7.87	10 May '24	14	8.00 8.00	P C	1.056 1.103	333 4,855	0.71 0.60	1.31	7.00 8.50	P C	0.989 1.097	1,208 2,495	0.25 0.44	0.69	0.62	-0.62	0.38	-1.63	0.072
77	GPS	21.35	10 May '24	14	21.50 21.50	P C	0.423 0.533	128 4	0.77 0.65	1.42	20.50 22.00	P C	0.435 0.449	7 25	0.38 0.50	0.88	0.54	-0.54	0.46	-1.17	0.072
78	PARA	11.91	10 May '24	14	11.50 11.50	P C	0.897 0.896	17 23	0.61 0.93	1.54	11.00 12.50	P C	0.826 0.895	182 53	0.44 0.66	1.10	0.44	-0.44	0.56	-0.79	0.072
79	IONQ	8.97	24 May '24	28	8.50 8.50	P C	0.889 0.865	3 22	0.62 1.07	1.69	8.00 9.00	P C	0.891 0.791	4 22	0.45 0.88	1.33	0.36	-0.36	0.14	-2.57	0.072
80	RKT	12.35	3 May '24	7	12.00 12.00	P C	0.868 0.952	85 28	0.40 0.75	1.15	11.50 12.50	P C	0.879 0.870	15 198	0.30 0.55	0.85	0.30	-0.30	0.20	-1.50	0.071
81	RIOT	11.93	31 May '24	35	12.00 12.00	P C	0.973 1.007	5 115	1.44 1.43	2.87	11.50 12.50	P C	0.966 0.944	23 66	1.21 1.27	2.48	0.39	-0.39	0.11	-3.55	0.070
82	BITO	27.70	3 May '24	7	28.00 28.00	P C	0.907 0.382	1,613 4,172	1.53 0.44	1.97	27.00 28.50	P C	0.820 0.399	7,007 4,131	0.96 0.31	1.27	0.70	-0.70	0.30	-2.33	0.070
83	MSOS	8.78	3 May '24	7	8.50 8.50	P C	1.097 1.065	299 442	0.34 0.60	0.94	8.00 9.00	P C	1.017 1.075	533 2,924	0.20 0.44	0.64	0.30	-0.30	0.20	-1.50	0.069
84	CGC	8.91	3 May '24	7	9.00 9.00	P C	1.772 1.161	607 906	0.87 0.52	1.39	8.00 9.50	P C	1.620 1.244	709 1,396	0.40 0.39	0.79	0.60	-0.60	0.40	-1.50	0.069
85	TZA	19.99	17 May '24	21	20.00 20.00	P C	0.600 0.661	13 435	0.94 1.14	2.08	19.50 20.50	P C	0.585 0.608	3 14	0.91 1.17	2.08	(0.00)	0	0.50	0	0.068
86	AI	22.83	10 May '24	14	22.50 22.50	P C	0.549 0.565	6 366	0.79 1.16	1.95	22.00 23.50	P C	0.490 0.558	777 500	0.62 0.73	1.35	0.60	-0.60	0.40	-1.50	0.067
87	CIFR	4.50	21 Jun '24	56	4.00 4.00	P C	1.262 1.254	4 10	0.55 1.00	1.55	3.50 5.50	P C	1.195 1.254	3 8	0.40 0.60	1.00	0.55	-0.55	0.95	-0.58	0.067
88	IRBT	7.79	17 May '24	21	7.50 7.50	P C	1.216 1.235	136 7	0.65 0.95	1.60	7.00 8.00	P C	1.185 1.200	45 60	0.55 0.85	1.40	0.20	-0.20	0.30	-0.67	0.066
89	AI	22.83	10 May '24	14	23.00 23.00	P C	0.547 0.565	2 1,358	1.03 0.89	1.92	22.00 23.50	P C	0.490 0.558	777 500	0.62 0.73	1.35	0.57	-0.57	0.43	-1.33	0.065
90	TNA	35.34	10 May '24	14	35.00 35.00	P C	0.577 0.664	5 140	1.39 1.82	3.21	34.50 36.00	P C	0.582 0.595	1,011 224	1.23 1.41	2.64	0.57	-0.57	0.43	-1.33	0.065
91	FSLY	12.95	10 May '24	14	13.00 13.00	P C	1.241 1.270	188 377	1.22 1.17	2.39	12.00 13.50	P C	1.220 1.228	173 31	0.79 1.04	1.83	0.56	-0.56	0.44	-1.27	0.064
92	CGC	8.91	17 May '24	21	8.50 8.50	P C	1.873 0.984	471 726	1.32 0.99	2.31	8.00 9.00	P C	1.796 0.998	249 435	1.08 0.84	1.92	0.39	-0.39	0.11	-3.55	0.064
93	MARA	19.43	31 May '24	35	19.50 19.50	P C	1.095 1.137	2 36	2.37 2.54	4.91	19.00 20.00	P C	1.079 1.090	38 371	2.38 2.47	4.85	0.06	-0.06	0.44	-0.14	0.064
94	PFE	25.40	17 May '24	21	25.50 25.50	P C	0.420 0.274	426 1,221	0.96 0.61	1.57	24.50 26.00	P C	0.357 0.273	1,013 933	0.49 0.42	0.91	0.66	-0.66	0.34	-1.94	0.064
95	ACB	6.70	17 May '24	21	6.50 6.50	P C	1.460 1.224	4 7	0.76 0.84	1.60	6.00 7.50	P C	1.363 1.258	49 330	0.68 0.54	1.22	0.38	-0.38	0.62	-0.61	0.063
96	MPW	4.51	21 Jun '24	56	4.50 4.50	P C	0.724 0.774	105 47	0.46 0.23	0.69	4.00 5.50	P C	0.766 0.670	48 12	0.30 0.20	0.50	0.19	-0.19	0.81	-0.23	0.062
97	BROS	28.59	17 May '24	21	29.00 29.00	P C	0.623 0.634	18 100	1.80 1.45	3.25	28.00 30.00	P C	0.593 0.602	49 162	1.40 1.10	2.50	0.75	-0.75	0.25	-3.00	0.062
98	KVUE	18.86	17 May '24	21	19.00 19.00	P C	0.403 0.268	71 90	0.66 0.40	1.06	18.00 19.50	P C	0.341 0.270	181 8,259	0.28 0.27	0.55	0.51	-0.51	0.49	-1.04	0.061
99	JMIA	4.54	10 May '24	14	5.00 5.00	P C	1.236 1.264	25 91	0.70 0.25	0.95	4.50 5.50	P C	1.192 1.247	53 27	0.45 0.20	0.65	0.30	-0.30	0.20	-1.50	0.061
100	SSRM	5.57	20 Sep '24	147	5.00 5.00	P C	0.532 0.650	1 110	0.40 1.05	1.45	4.00 7.00	P C	0.560 0.561	3 2	0.20 0.45	0.65	0.80	-0.80	1.20	-0.67	0.060

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

Go to the old report

Data Provided by HistoricalOptionData.com

butterfly diagonal calendar spread what is iron condor option strategy historical stock quote stock trading tools best stock trading stock quote history options tutorial the strike price double diagonal risk of options trading stock market term call bear spread the stock market samsung stock ticker stock option basics historical stock quote low risk option trading strategies introduction to stock options historical stock quotes put strike price

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.