Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Diagonal Screener Report Date:

SCREENER   
Select Stock
 Symbol 
STOCK PRICE
STOCK VOLUME
Selection Filters
LEG VOLUME
MONEYNESS
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Short Leg Long Leg Credit
(Debit)
Max
Profit
Max
Loss
Profit
Loss
Net
IVol
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 BBAI 3.76 19 Apr '24 43 4.00 C
P
1.648
1.753
1,101
12
0.65
1.00
1.65 17 May '24 71 4.50
3.50
C
P
1.476
1.522
16
12
0.80
0.85
1.65 (0.00) 0.85 -0.50 -1.70 0.402
2 PATH 23.60 5 Apr '24 29 23.50 C
P
0.862
0.844
3
1
2.31
2.11
4.42 17 May '24 71 24.00
23.00
C
P
0.699
0.652
202
54
2.76
2.39
5.15 (0.73) 3.03 -1.23 -2.46 0.354
3 GRND 8.71 19 Apr '24 43 10.00 C
P
0.946
1.030
713
12
0.60
1.80
2.40 17 May '24 71 12.50
7.50
C
P
0.851
0.860
27
8
0.50
0.80
1.30 1.10 1.44 -1.40 -1.03 0.265
4 MU 98.98 5 Apr '24 29 99.00 C
P
0.589
0.552
101
35
6.45
6.05
12.50 17 May '24 71 100.00
97.50
C
P
0.493
0.450
1,699
102
8.25
7.00
15.25 (2.75) 8.50 -4.25 -2.00 0.198
5 PLUG 3.90 17 May '24 71 3.50 C
P
1.214
1.161
7
14
0.95
0.55
1.50 21 Jun '24 106 4.50
3.00
C
P
1.055
1.127
109
36
0.68
0.45
1.13 0.37 0.76 -0.63 -1.21 0.192
6 PLUG 3.90 17 May '24 71 3.50 C
P
1.214
1.161
7
14
0.95
0.55
1.50 21 Jun '24 106 4.00
3.00
C
P
1.065
1.127
117
36
0.86
0.45
1.31 0.19 0.70 -0.31 -2.26 0.182
7 PLUG 3.90 17 May '24 71 4.00 C
P
1.150
1.140
72
113
0.73
0.81
1.54 21 Jun '24 106 4.50
3.50
C
P
1.055
1.090
109
14
0.68
0.67
1.35 0.19 0.80 -0.31 -2.58 0.145
8 BTBT 2.33 19 Apr '24 43 2.50 C
P
1.466
1.409
44
10
0.35
0.50
0.85 17 May '24 71 3.00
2.00
C
P
1.464
1.277
23
4
0.40
0.40
0.80 0.05 0.40 -0.45 -0.89 0.135
9 HL 4.13 17 May '24 71 4.50 C
P
0.536
0.619
253
10
0.24
0.43
0.67 21 Jun '24 106 5.00
3.50
C
P
0.525
0.495
162
403
0.20
0.17
0.37 0.30 0.43 -0.70 -0.61 0.134
10 MU 98.98 12 Apr '24 36 99.00 C
P
0.554
0.520
29
4
6.80
6.35
13.15 17 May '24 71 100.00
97.50
C
P
0.493
0.450
1,699
102
8.25
7.00
15.25 (2.10) 8.04 -3.60 -2.23 0.131
11 BLZE 11.78 17 May '24 71 10.00 C
P
0.837
0.778
2
16
2.45
0.60
3.05 21 Jun '24 106 12.50
7.50
C
P
0.750
0.757
7
2
1.75
0.45
2.20 0.85 1.17 -1.65 -0.71 0.109
12 PLUG 3.90 17 May '24 71 4.00 C
P
1.150
1.140
72
113
0.73
0.81
1.54 21 Jun '24 106 4.50
3.00
C
P
1.055
1.127
109
36
0.68
0.45
1.13 0.41 0.87 -0.59 -1.47 0.108
13 REAL 3.90 19 Apr '24 43 3.50 C
P
1.105
0.942
11
2
0.65
0.25
0.90 17 May '24 71 4.00
3.00
C
P
0.906
1.048
32
15
0.75
0.35
1.10 (0.20) 0.14 -0.70 -0.20 0.092
14 BBAI 3.76 17 May '24 71 3.50 C
P
1.327
1.522
68
12
0.85
0.80
1.65 21 Jun '24 106 4.50
3.00
C
P
1.360
1.402
21
4
0.90
0.75
1.65 (0.00) 0.61 -1.00 -0.61 0.087
15 BBAI 3.76 17 May '24 71 3.50 C
P
1.327
1.522
68
12
0.85
0.80
1.65 21 Jun '24 106 4.00
3.00
C
P
1.361
1.402
243
4
1.10
0.75
1.85 (0.20) 0.53 -0.70 -0.76 0.086
16 XRX 16.76 21 Jun '24 106 16.00 C
P
0.442
0.473
12
140
1.90
1.20
3.10 19 Jul '24 134 17.00
15.00
C
P
0.374
0.467
20
67
1.60
1.05
2.65 0.45 1.12 -0.55 -2.04 0.073
17 HL 4.13 19 Apr '24 43 4.50 C
P
0.591
0.493
663
2
0.14
0.29
0.43 17 May '24 71 5.00
4.00
C
P
0.521
0.490
7
18
0.16
0.30
0.46 (0.03) 0.12 -0.53 -0.23 0.072
18 APP 63.19 17 May '24 71 65.00 C
P
0.642
0.599
4
1
6.30
7.50
13.80 21 Jun '24 106 67.50
60.00
C
P
0.602
0.569
4
1
6.60
5.90
12.50 1.30 7.28 -3.70 -1.97 0.070
19 MU 98.98 26 Apr '24 50 99.00 C
P
0.520
0.484
918
4
7.50
6.90
14.40 17 May '24 71 100.00
97.50
C
P
0.493
0.450
1,699
102
8.25
7.00
15.25 (0.85) 6.67 -2.35 -2.84 0.061
20 LITE 48.86 17 May '24 71 50.00 C
P
0.554
0.515
1
5
4.20
4.90
9.10 21 Jun '24 106 52.50
47.50
C
P
0.525
0.485
3
26
4.30
4.40
8.70 0.40 4.37 -2.10 -2.08 0.058
21 MU 98.98 26 Apr '24 50 98.00 C
P
0.518
0.482
1
4
7.90
6.35
14.25 17 May '24 71 100.00
97.50
C
P
0.493
0.450
1,699
102
8.25
7.00
15.25 (1.00) 6.49 -3.00 -2.16 0.058
22 NIO 5.77 26 Apr '24 50 5.50 C
P
0.788
0.733
1
30
0.73
0.33
1.06 17 May '24 71 6.00
5.00
C
P
0.742
0.723
1,219
906
0.67
0.37
1.04 0.02 0.38 -0.48 -0.79 0.057
23 DOCN 38.59 17 May '24 71 40.00 C
P
0.644
0.596
11
1
3.70
4.70
8.40 21 Jun '24 106 42.50
35.00
C
P
0.607
0.577
4
23
3.70
3.10
6.80 1.60 4.41 -3.40 -1.30 0.056
24 MCHP 93.34 17 May '24 71 92.50 C
P
0.397
0.349
16
47
6.90
5.10
12.00 21 Jun '24 106 97.50
90.00
C
P
0.355
0.336
59
1
5.70
5.00
10.70 1.30 5.99 -3.70 -1.62 0.054
25 DOCN 38.59 17 May '24 71 40.00 C
P
0.644
0.596
11
1
3.70
4.70
8.40 21 Jun '24 106 42.50
37.50
C
P
0.607
0.579
4
4
3.70
4.20
7.90 0.50 4.11 -2.00 -2.06 0.054
26 HPE 18.18 19 Apr '24 43 18.00 C
P
0.364
0.371
1,711
805
0.95
0.80
1.75 17 May '24 71 19.00
17.00
C
P
0.342
0.339
222
36
0.85
0.60
1.45 0.30 0.86 -0.70 -1.23 0.053
27 RF 19.55 19 Apr '24 43 19.00 C
P
0.347
0.313
2
11
1.20
0.55
1.75 17 May '24 71 21.00
18.00
C
P
0.305
0.303
60
40
0.55
0.45
1.00 0.75 1.08 -1.25 -0.86 0.052
28 THC 98.16 17 May '24 71 100.00 C
P
0.442
0.397
8
38
6.80
7.60
14.40 21 Jun '24 106 105.00
97.50
C
P
0.411
0.376
15
7
6.30
7.50
13.80 0.60 6.99 -4.40 -1.59 0.052
29 STT 72.25 19 Apr '24 43 70.00 C
P
0.277
0.306
9
2
3.90
1.85
5.75 17 May '24 71 75.00
67.50
C
P
0.250
0.282
3
11
2.20
1.65
3.85 1.90 3.38 -3.10 -1.09 0.051
30 MCHP 93.34 17 May '24 71 92.50 C
P
0.397
0.349
16
47
6.90
5.10
12.00 21 Jun '24 106 95.00
90.00
C
P
0.359
0.336
27
1
6.80
5.00
11.80 0.20 5.78 -2.30 -2.51 0.050
31 BE 10.44 17 May '24 71 10.00 C
P
0.845
0.794
33
53
1.70
1.15
2.85 21 Jun '24 106 11.00
9.00
C
P
0.797
0.791
40
78
1.65
1.05
2.70 0.15 1.24 -0.85 -1.46 0.050
32 CALM 57.54 19 Apr '24 43 57.50 C
P
0.360
0.326
3
13
2.75
2.45
5.20 17 May '24 71 62.50
55.00
C
P
0.307
0.329
51
7
1.50
2.20
3.70 1.50 2.92 -3.50 -0.83 0.049
33 PCT 5.10 5 Apr '24 29 5.00 C
P
1.325
1.689
100
20
0.60
0.75
1.35 17 May '24 71 6.00
4.50
C
P
1.351
1.615
13
37
1.00
1.10
2.10 (0.75) 0.59 -1.75 -0.34 0.048
34 THC 98.16 17 May '24 71 100.00 C
P
0.442
0.397
8
38
6.80
7.60
14.40 21 Jun '24 106 105.00
95.00
C
P
0.411
0.380
15
19
6.30
6.40
12.70 1.70 7.15 -3.30 -2.17 0.048
35 LITE 48.86 17 May '24 71 50.00 C
P
0.554
0.515
1
5
4.20
4.90
9.10 21 Jun '24 106 52.50
45.00
C
P
0.525
0.495
3
8
4.30
3.30
7.60 1.50 4.70 -3.50 -1.34 0.048
36 MCHP 93.34 17 May '24 71 95.00 C
P
0.391
0.347
95
30
5.70
6.30
12.00 21 Jun '24 106 97.50
92.50
C
P
0.355
0.335
59
3
5.70
6.20
11.90 0.10 5.83 -2.40 -2.43 0.048
37 BE 10.44 17 May '24 71 10.00 C
P
0.845
0.794
33
53
1.70
1.15
2.85 21 Jun '24 106 12.00
9.00
C
P
0.801
0.791
2
78
1.30
1.05
2.35 0.50 1.35 -1.50 -0.90 0.046
38 MCHP 93.34 17 May '24 71 95.00 C
P
0.391
0.347
95
30
5.70
6.30
12.00 21 Jun '24 106 97.50
90.00
C
P
0.355
0.336
59
1
5.70
5.00
10.70 1.30 6.12 -3.70 -1.65 0.046
39 FAST 75.94 19 Apr '24 43 75.00 C
P
0.278
0.234
46
27
3.30
1.90
5.20 17 May '24 71 79.62
74.62
C
P
0.234
0.233
1
2
1.80
2.50
4.30 0.90 3.07 -3.72 -0.83 0.045
40 CALM 57.54 19 Apr '24 43 57.50 C
P
0.360
0.326
3
13
2.75
2.45
5.20 17 May '24 71 60.00
55.00
C
P
0.312
0.329
183
7
2.30
2.20
4.50 0.70 2.68 -1.80 -1.49 0.045
41 NYCB 3.66 12 Apr '24 36 4.00 C
P
0.940
0.966
446
115
0.20
0.60
0.80 17 May '24 71 4.50
3.50
C
P
0.936
0.928
608
485
0.45
0.55
1.00 (0.20) 0.29 -0.70 -0.41 0.042
42 PFE 26.79 17 May '24 71 27.00 C
P
0.286
0.295
572
1,188
1.26
1.46
2.72 21 Jun '24 106 27.50
26.00
C
P
0.259
0.282
805
268
1.24
1.19
2.43 0.29 1.42 -0.71 -2.00 0.041
43 HPE 18.18 19 Apr '24 43 19.00 C
P
0.373
0.392
2,202
150
0.55
1.40
1.95 17 May '24 71 20.00
17.00
C
P
0.385
0.339
782
36
0.60
0.60
1.20 0.75 1.25 -1.25 -1.00 0.041
44 AMZN 176.82 17 May '24 71 175.00 C
P
0.349
0.301
3,138
310
11.80
8.20
20.00 21 Jun '24 106 180.00
172.50
C
P
0.324
0.285
322
114
11.35
8.40
19.75 0.25 9.89 -4.75 -2.08 0.040
45 HPE 18.18 19 Apr '24 43 19.00 C
P
0.373
0.392
2,202
150
0.55
1.40
1.95 17 May '24 71 20.00
18.00
C
P
0.385
0.340
782
95
0.60
1.00
1.60 0.35 1.06 -0.65 -1.63 0.040
46 HL 4.13 19 Apr '24 43 4.50 C
P
0.591
0.493
663
2
0.14
0.29
0.43 17 May '24 71 5.00
3.50
C
P
0.521
0.524
7
26
0.16
0.13
0.29 0.14 0.24 -0.86 -0.28 0.038
47 AMZN 176.82 17 May '24 71 175.00 C
P
0.349
0.301
3,138
310
11.80
8.20
20.00 21 Jun '24 106 177.50
172.50
C
P
0.329
0.285
297
114
12.60
8.40
21.00 (1.00) 9.74 -3.50 -2.78 0.036
48 RF 19.55 19 Apr '24 43 19.00 C
P
0.347
0.313
2
11
1.20
0.55
1.75 17 May '24 71 20.00
18.00
C
P
0.322
0.303
38
40
0.95
0.45
1.40 0.35 0.88 -0.65 -1.35 0.036
49 BITF 2.51 19 Apr '24 43 3.00 C
P
1.507
1.542
248
12
0.30
0.80
1.10 17 May '24 71 3.50
2.50
C
P
1.552
1.461
149
9
0.45
0.65
1.10 (0.00) 0.56 -0.50 -1.12 0.035
50 VTRS 12.33 21 Jun '24 106 13.00 C
P
0.306
0.336
3
200
0.45
1.20
1.65 19 Jul '24 134 14.00
12.00
C
P
0.285
0.322
10
4
0.40
0.80
1.20 0.45 0.65 -0.55 -1.18 0.035
51 FLR 37.24 21 Jun '24 106 37.50 C
P
0.406
0.357
254
29
3.10
2.85
5.95 19 Jul '24 134 40.00
35.00
C
P
0.374
0.356
2
21
2.45
2.10
4.55 1.40 2.52 -1.10 -2.29 0.032
52 AG 5.31 21 Jun '24 106 5.00 C
P
0.572
0.537
103
10
0.78
0.41
1.19 19 Jul '24 134 5.50
4.50
C
P
0.519
0.560
6
14
0.67
0.34
1.01 0.18 0.39 -0.32 -1.22 0.030
53 KBH 69.87 21 Jun '24 106 65.00 C
P
0.410
0.381
1
1
8.70
3.10
11.80 19 Jul '24 134 75.00
60.00
C
P
0.376
0.386
5
2
4.60
2.25
6.85 4.95 6.05 -5.05 -1.20 0.029
54 STT 72.25 19 Apr '24 43 72.50 C
P
0.267
0.293
70
55
2.50
2.95
5.45 17 May '24 71 75.00
67.50
C
P
0.250
0.282
3
11
2.20
1.65
3.85 1.60 3.10 -3.40 -0.91 0.028
55 PSTG 57.16 21 Jun '24 106 55.00 C
P
0.485
0.435
33
11
7.00
4.00
11.00 19 Jul '24 134 65.00
50.00
C
P
0.465
0.427
1
82
3.90
2.60
6.50 4.50 5.53 -5.50 -1.01 0.028
56 RF 19.55 19 Apr '24 43 20.00 C
P
0.333
0.291
10
9
0.65
1.00
1.65 17 May '24 71 21.00
19.00
C
P
0.305
0.293
60
3
0.55
0.75
1.30 0.35 0.89 -0.65 -1.37 0.026
57 BITF 2.51 19 Apr '24 43 3.00 C
P
1.507
1.542
248
12
0.30
0.80
1.10 17 May '24 71 3.50
2.00
C
P
1.552
1.471
149
56
0.45
0.40
0.85 0.25 0.66 -0.75 -0.88 0.026
58 PCT 5.10 5 Apr '24 29 5.00 C
P
1.325
1.689
100
20
0.60
0.75
1.35 17 May '24 71 5.50
4.50
C
P
1.374
1.615
20
37
1.15
1.10
2.25 (0.90) 0.61 -1.40 -0.44 0.026
59 DT 46.85 17 May '24 71 47.50 C
P
0.405
0.352
1
15
3.00
3.10
6.10 21 Jun '24 106 50.00
45.00
C
P
0.380
0.351
11
6
2.70
2.60
5.30 0.80 2.99 -1.70 -1.76 0.025
60 CPB 42.07 19 Apr '24 43 42.00 C
P
0.217
0.243
103
13
1.20
1.25
2.45 17 May '24 71 44.00
41.00
C
P
0.212
0.224
2
25
0.95
1.20
2.15 0.30 1.18 -1.70 -0.69 0.024
61 D 47.99 21 Jun '24 106 47.50 C
P
0.277
0.267
68
58
3.10
2.35
5.45 19 Jul '24 134 52.50
45.00
C
P
0.251
0.270
7
32
1.45
1.70
3.15 2.30 2.86 -2.70 -1.06 0.024
62 KBH 69.87 21 Jun '24 106 65.00 C
P
0.410
0.381
1
1
8.70
3.10
11.80 19 Jul '24 134 70.00
60.00
C
P
0.383
0.386
1
2
6.80
2.25
9.05 2.75 4.57 -2.25 -2.03 0.022
63 FAST 75.94 19 Apr '24 43 77.50 C
P
0.263
0.226
207
2
2.00
3.10
5.10 17 May '24 71 79.62
74.62
C
P
0.234
0.233
1
2
1.80
2.50
4.30 0.80 2.73 -2.08 -1.31 0.022
64 SDS 25.97 19 Apr '24 43 26.00 C
P
0.232
0.308
1,697
102
0.80
1.00
1.80 17 May '24 71 27.00
25.00
C
P
0.252
0.266
24
11
0.80
0.80
1.60 0.20 0.87 -0.80 -1.09 0.022
65 RIG 5.15 21 Jun '24 106 5.00 C
P
0.572
0.518
424
6
0.68
0.47
1.15 19 Jul '24 134 5.50
4.50
C
P
0.544
0.524
9
11
0.56
0.33
0.89 0.26 0.47 -0.24 -1.96 0.021
66 DT 46.85 17 May '24 71 47.50 C
P
0.405
0.352
1
15
3.00
3.10
6.10 21 Jun '24 106 50.00
42.50
C
P
0.380
0.355
11
17
2.70
1.70
4.40 1.70 3.31 -3.30 -1.00 0.021
67 CPB 42.07 5 Apr '24 29 42.00 C
P
0.224
0.233
8
15
1.00
1.00
2.00 17 May '24 71 44.00
41.00
C
P
0.212
0.224
2
25
0.95
1.20
2.15 (0.15) 1.13 -2.15 -0.53 0.020
68 OVV 49.20 21 Jun '24 106 50.00 C
P
0.318
0.320
3
13
3.00
3.60
6.60 19 Jul '24 134 55.00
49.00
C
P
0.300
0.319
13
2
1.70
3.60
5.30 1.30 2.81 -3.70 -0.76 0.020
69 D 47.99 21 Jun '24 106 47.50 C
P
0.277
0.267
68
58
3.10
2.35
5.45 19 Jul '24 134 50.00
45.00
C
P
0.255
0.270
51
32
2.30
1.70
4.00 1.45 2.36 -1.05 -2.25 0.019
70 D 47.99 21 Jun '24 106 50.00 C
P
0.267
0.268
148
17
1.95
3.70
5.65 19 Jul '24 134 52.50
47.50
C
P
0.251
0.265
7
21
1.45
2.70
4.15 1.50 2.48 -1.00 -2.48 0.019
71 OVV 49.20 21 Jun '24 106 50.00 C
P
0.318
0.320
3
13
3.00
3.60
6.60 19 Jul '24 134 55.00
48.00
C
P
0.300
0.321
13
8
1.70
3.10
4.80 1.80 2.95 -3.20 -0.92 0.018
72 SLV 22.24 5 Apr '24 29 22.50 C
P
0.260
0.229
160
3
0.53
0.70
1.23 17 May '24 71 23.00
22.00
C
P
0.260
0.211
2,545
1,247
0.72
0.69
1.41 (0.18) 0.79 -0.68 -1.16 0.018
73 AEP 84.10 17 May '24 71 85.00 C
P
0.209
0.203
2
1
2.70
3.30
6.00 21 Jun '24 106 87.50
82.50
C
P
0.193
0.202
24
14
2.30
2.80
5.10 0.90 2.96 -1.60 -1.85 0.017
74 CPB 42.07 19 Apr '24 43 43.00 C
P
0.216
0.237
102
2
0.75
1.80
2.55 17 May '24 71 44.00
42.00
C
P
0.212
0.224
2
1
0.95
1.65
2.60 (0.05) 1.14 -1.05 -1.09 0.017
75 CPB 42.07 19 Apr '24 43 42.00 C
P
0.217
0.243
103
13
1.20
1.25
2.45 17 May '24 71 43.00
41.00
C
P
0.219
0.224
16
25
1.30
1.20
2.50 (0.05) 1.12 -1.05 -1.07 0.017
76 CPB 42.07 19 Apr '24 43 43.00 C
P
0.216
0.237
102
2
0.75
1.80
2.55 17 May '24 71 44.00
41.00
C
P
0.212
0.224
2
25
0.95
1.20
2.15 0.40 1.30 -1.60 -0.81 0.017
77 KEY 14.97 12 Apr '24 36 14.50 C
P
0.461
0.395
10
90
0.84
0.46
1.30 17 May '24 71 15.00
14.00
C
P
0.433
0.407
23
19
1.17
0.64
1.81 (0.51) 0.53 -1.01 -0.52 0.016
78 RF 19.55 19 Apr '24 43 20.00 C
P
0.333
0.291
10
9
0.65
1.00
1.65 17 May '24 71 21.00
18.00
C
P
0.305
0.303
60
40
0.55
0.45
1.00 0.65 1.02 -1.35 -0.76 0.016
79 FMC 63.40 21 Jun '24 106 65.00 C
P
0.424
0.431
54
63
5.10
6.40
11.50 19 Jul '24 134 70.00
60.00
C
P
0.406
0.434
21
12
4.00
4.80
8.80 2.70 4.91 -2.30 -2.13 0.015
80 AMZN 176.82 21 Jun '24 106 177.50 C
P
0.329
0.279
297
188
12.40
10.45
22.85 19 Jul '24 134 180.00
175.00
C
P
0.318
0.276
225
44
12.75
10.35
23.10 (0.25) 8.87 -2.75 -3.23 0.015
81 GT 12.38 21 Jun '24 106 12.00 C
P
0.449
0.396
1
23
1.35
0.80
2.15 19 Jul '24 134 13.00
11.00
C
P
0.425
0.404
30
21
1.10
0.60
1.70 0.45 0.81 -0.55 -1.47 0.015
82 BMY 53.28 5 Apr '24 29 53.00 C
P
0.242
0.275
102
11
1.54
1.38
2.92 17 May '24 71 55.00
52.50
C
P
0.242
0.260
490
12
1.61
2.02
3.63 (0.71) 1.81 -2.71 -0.67 0.015
83 D 47.99 21 Jun '24 106 50.00 C
P
0.267
0.268
148
17
1.95
3.70
5.65 19 Jul '24 134 52.50
45.00
C
P
0.251
0.270
7
32
1.45
1.70
3.15 2.50 3.11 -2.50 -1.24 0.014
84 FLR 37.24 21 Jun '24 106 37.50 C
P
0.406
0.357
254
29
3.10
2.85
5.95 19 Jul '24 134 40.00
32.50
C
P
0.374
0.374
2
12
2.45
1.30
3.75 2.20 2.96 -2.80 -1.06 0.014
85 AEM 54.29 17 May '24 71 50.00 C
P
0.372
0.318
175
62
6.00
1.20
7.20 21 Jun '24 106 60.00
45.00
C
P
0.333
0.343
305
38
1.95
0.75
2.70 4.50 4.99 -5.50 -0.91 0.014
86 AEO 23.00 21 Jun '24 106 23.00 C
P
0.449
0.427
50
8
2.22
2.02
4.24 19 Jul '24 134 24.00
22.00
C
P
0.431
0.431
5
24
2.07
1.83
3.90 0.34 1.64 -0.66 -2.48 0.014
87 CPB 42.07 5 Apr '24 29 42.00 C
P
0.224
0.233
8
15
1.00
1.00
2.00 17 May '24 71 43.00
41.00
C
P
0.219
0.224
16
25
1.30
1.20
2.50 (0.50) 1.11 -1.50 -0.74 0.013
88 IWM 206.88 5 Apr '24 29 206.00 C
P
0.220
0.216
86
34
5.53
4.52
10.05 17 May '24 71 207.00
205.00
C
P
0.224
0.200
259
85
8.31
6.19
14.50 (4.45) 6.25 -5.45 -1.15 0.013
89 AEM 54.29 17 May '24 71 50.00 C
P
0.372
0.318
175
62
6.00
1.20
7.20 21 Jun '24 106 55.00
45.00
C
P
0.336
0.343
24
38
3.80
0.75
4.55 2.65 3.57 -2.35 -1.52 0.011
90 SLV 22.24 12 Apr '24 36 22.50 C
P
0.258
0.224
241
5
0.60
0.75
1.35 17 May '24 71 23.00
22.00
C
P
0.260
0.211
2,545
1,247
0.72
0.69
1.41 (0.06) 0.79 -0.56 -1.41 0.011
91 QSR 80.62 21 Jun '24 106 80.00 C
P
0.214
0.216
2
2
4.10
3.20
7.30 19 Jul '24 134 82.50
77.50
C
P
0.199
0.220
375
18
3.40
2.65
6.05 1.25 2.92 -1.25 -2.34 0.011
92 AEP 84.10 17 May '24 71 85.00 C
P
0.209
0.203
2
1
2.70
3.30
6.00 21 Jun '24 106 87.50
80.00
C
P
0.193
0.208
24
20
2.30
1.90
4.20 1.80 3.29 -3.20 -1.03 0.011
93 HPE 18.18 19 Apr '24 43 18.00 C
P
0.364
0.371
1,711
805
0.95
0.80
1.75 17 May '24 71 20.00
17.00
C
P
0.385
0.339
782
36
0.60
0.60
1.20 0.55 0.98 -1.45 -0.68 0.011
94 EVGO 2.78 19 Apr '24 43 3.00 C
P
0.950
0.969
12
16
0.25
0.45
0.70 17 May '24 71 3.50
2.50
C
P
0.922
0.986
14
72
0.30
0.35
0.65 0.05 0.29 -0.45 -0.64 0.011
95 MCHP 93.34 21 Jun '24 106 92.50 C
P
0.362
0.335
17
3
7.70
5.90
13.60 19 Jul '24 134 97.50
90.00
C
P
0.354
0.332
11
35
6.60
5.60
12.20 1.40 5.27 -3.60 -1.46 0.011
96 KDP 28.95 21 Jun '24 106 28.00 C
P
0.216
0.202
3
14
1.85
0.70
2.55 19 Jul '24 134 29.00
27.00
C
P
0.196
0.211
4
110
1.55
0.65
2.20 0.35 0.83 -0.65 -1.28 0.010
97 TROW 116.89 17 May '24 71 120.00 C
P
0.258
0.274
7
1
3.90
7.10
11.00 21 Jun '24 106 125.00
115.00
C
P
0.245
0.277
3
1
3.30
5.90
9.20 1.80 5.44 -3.20 -1.70 0.010
98 IWM 206.88 17 May '24 71 206.00 C
P
0.225
0.199
81
169
8.75
6.56
15.31 21 Jun '24 106 207.00
205.00
C
P
0.217
0.198
193
2,427
10.11
7.44
17.55 (2.24) 7.20 -3.24 -2.22 0.010
99 KDP 28.95 21 Jun '24 106 28.00 C
P
0.216
0.202
3
14
1.85
0.70
2.55 19 Jul '24 134 30.00
27.00
C
P
0.197
0.211
1
110
1.05
0.65
1.70 0.85 1.17 -1.15 -1.02 0.010
100 IWM 206.88 12 Apr '24 36 206.00 C
P
0.221
0.213
41
25
6.21
4.98
11.19 17 May '24 71 207.00
205.00
C
P
0.224
0.200
259
85
8.31
6.19
14.50 (3.31) 6.35 -4.31 -1.47 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.