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 November 21, 2019. You must subscribe 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 AUPH 6.23 20 Dec '19 29 6.00 C
P
3.248
3.225
148
62
2.20
1.95
4.15 17 Jan '20 57 7.00
5.00
C
P
2.504
2.782
22
1
2.35
1.90
4.25 (0.10) 2.34 -1.10 -2.13 1.188
2 ACB 3.12 6 Dec '19 15 3.50 C
P
1.386
1.670
4,229
188
0.20
0.64
0.84 17 Jan '20 57 4.00
3.00
C
P
1.050
1.275
3,748
1,562
0.25
0.63
0.88 (0.04) 0.61 -0.54 -1.13 0.731
3 ACB 3.12 13 Dec '19 22 3.50 C
P
1.228
1.577
758
25
0.22
0.71
0.93 17 Jan '20 57 4.00
3.00
C
P
1.050
1.275
3,748
1,562
0.25
0.63
0.88 0.05 0.61 -0.45 -1.36 0.481
4 HEXO 2.54 20 Dec '19 29 3.00 C
P
1.325
1.928
3,058
74
0.20
0.70
0.90 17 Jan '20 57 3.50
2.00
C
P
1.180
1.660
239
17
0.30
0.40
0.70 0.20 0.52 -0.80 -0.65 0.414
5 ACB 3.12 20 Dec '19 29 3.50 C
P
1.143
1.574
1,002
117
0.25
0.72
0.97 17 Jan '20 57 4.00
3.00
C
P
1.050
1.275
3,748
1,562
0.25
0.63
0.88 0.09 0.55 -0.41 -1.34 0.392
6 HEXO 2.54 20 Dec '19 29 3.00 C
P
1.325
1.928
3,058
74
0.20
0.70
0.90 17 Jan '20 57 3.50
2.50
C
P
1.180
1.720
239
10
0.30
0.90
1.20 (0.30) 0.21 -0.80 -0.26 0.354
7 ATNX 15.42 20 Dec '19 29 15.00 C
P
0.986
0.969
52
15
1.70
1.30
3.00 17 Jan '20 57 17.50
12.50
C
P
0.787
0.829
2
10
1.30
0.85
2.15 0.85 1.69 -1.65 -1.02 0.340
8 ANF 15.76 20 Dec '19 29 15.50 C
P
0.790
0.860
142
15
1.50
1.35
2.85 17 Jan '20 57 16.00
15.00
C
P
0.637
0.704
3
1
1.50
1.37
2.87 (0.02) 1.77 -0.52 -3.40 0.309
9 WORK 21.00 20 Dec '19 29 20.50 C
P
0.876
0.877
5
1
2.20
1.70
3.90 17 Jan '20 57 21.00
20.00
C
P
0.726
0.720
183
62
2.45
1.95
4.40 (0.50) 2.24 -1.00 -2.24 0.307
10 MIK 7.85 20 Dec '19 29 7.50 C
P
1.063
1.017
121
103
1.05
0.70
1.75 17 Jan '20 57 10.00
5.00
C
P
0.842
0.940
6
4
0.45
0.15
0.60 1.15 1.29 -1.35 -0.96 0.297
11 DBI 16.07 20 Dec '19 29 17.50 C
P
0.656
0.727
65
11
0.55
2.10
2.65 17 Jan '20 57 20.00
15.00
C
P
0.507
0.604
17
1
0.30
1.05
1.35 1.30 1.78 -1.20 -1.48 0.272
12 DY 47.24 20 Dec '19 29 50.00 C
P
0.738
0.709
17
22
2.65
5.30
7.95 17 Jan '20 57 55.00
45.00
C
P
0.589
0.604
2
2
1.90
3.50
5.40 2.55 5.20 -2.45 -2.12 0.255
13 ACB 3.12 6 Dec '19 15 3.50 C
P
1.386
1.670
4,229
188
0.20
0.64
0.84 3 Jan '20 43 4.00
3.00
C
P
1.271
1.530
114
13
0.30
0.70
1.00 (0.16) 0.46 -0.66 -0.70 0.255
14 KR 26.70 6 Dec '19 15 26.50 C
P
0.426
0.408
65
6
0.99
0.76
1.75 17 Jan '20 57 27.00
26.00
C
P
0.293
0.288
545
14
1.12
0.89
2.01 (0.26) 1.34 -0.76 -1.76 0.252
15 GPS 16.22 6 Dec '19 15 16.50 C
P
0.618
0.622
153
131
0.67
0.94
1.61 17 Jan '20 57 17.00
16.00
C
P
0.460
0.529
79
8,259
0.88
1.25
2.13 (0.52) 1.19 -1.02 -1.17 0.252
16 PLUG 3.37 6 Dec '19 15 3.50 C
P
0.752
0.863
89
3
0.07
0.19
0.26 17 Jan '20 57 4.00
3.00
C
P
0.678
0.711
150
4
0.17
0.22
0.39 (0.13) 0.14 -0.63 -0.22 0.226
17 WDAY 171.51 6 Dec '19 15 172.50 C
P
0.477
0.464
38
22
6.00
6.80
12.80 17 Jan '20 57 175.00
170.00
C
P
0.362
0.356
23
23
8.40
9.00
17.40 (4.60) 9.57 -7.10 -1.35 0.223
18 MRVL 26.14 6 Dec '19 15 26.50 C
P
0.489
0.475
21
5
0.86
1.18
2.04 17 Jan '20 57 27.00
26.00
C
P
0.370
0.372
366
5
1.19
1.47
2.66 (0.62) 1.54 -1.12 -1.38 0.221
19 HPQ 19.65 6 Dec '19 15 19.50 C
P
0.463
0.368
10
14
0.65
0.42
1.07 17 Jan '20 57 20.00
19.00
C
P
0.301
0.310
91
1
0.84
0.85
1.69 (0.62) 0.52 -1.12 -0.46 0.220
20 PSTG 19.85 20 Dec '19 29 20.00 C
P
0.580
0.574
1,840
1,819
1.20
1.35
2.55 17 Jan '20 57 22.50
17.50
C
P
0.456
0.487
66
120
0.70
0.60
1.30 1.25 1.69 -1.25 -1.35 0.210
21 DOCU 69.94 20 Dec '19 29 67.50 C
P
0.537
0.515
317
342
5.30
2.85
8.15 17 Jan '20 57 72.50
65.00
C
P
0.415
0.427
67
58
3.60
2.55
6.15 2.00 5.24 -3.00 -1.75 0.209
22 AEO 14.36 13 Dec '19 22 14.50 C
P
0.579
0.622
23
22
0.65
0.85
1.50 17 Jan '20 57 15.00
14.00
C
P
0.471
0.526
3
1
0.85
1.05
1.90 (0.40) 0.90 -0.90 -1.00 0.204
23 ACB 3.12 27 Dec '19 36 3.50 C
P
1.090
1.439
572
24
0.28
0.75
1.03 17 Jan '20 57 4.00
3.00
C
P
1.050
1.275
3,748
1,562
0.25
0.63
0.88 0.15 0.50 -0.35 -1.43 0.204
24 DOCU 69.94 20 Dec '19 29 67.50 C
P
0.537
0.515
317
342
5.30
2.85
8.15 17 Jan '20 57 70.00
65.00
C
P
0.425
0.427
4,190
58
4.80
2.55
7.35 0.80 4.85 -1.70 -2.85 0.200
25 DOCU 69.94 20 Dec '19 29 70.00 C
P
0.520
0.511
493
121
4.00
3.90
7.90 17 Jan '20 57 72.50
67.50
C
P
0.415
0.418
67
161
3.60
3.50
7.10 0.80 4.93 -1.70 -2.90 0.197
26 BIG 19.61 20 Dec '19 29 20.00 C
P
0.600
0.674
118
39
1.05
1.65
2.70 17 Jan '20 57 22.50
17.50
C
P
0.501
0.584
12
6
0.65
0.90
1.55 1.15 1.79 -1.35 -1.33 0.189
27 DOCU 69.94 20 Dec '19 29 70.00 C
P
0.520
0.511
493
121
4.00
3.90
7.90 17 Jan '20 57 72.50
65.00
C
P
0.415
0.427
67
58
3.60
2.55
6.15 1.75 5.10 -3.25 -1.57 0.188
28 GME 5.50 20 Dec '19 29 5.50 C
P
0.842
0.941
22
2
0.40
0.49
0.89 17 Jan '20 57 6.00
5.00
C
P
0.742
0.854
38
25
0.51
0.55
1.06 (0.17) 0.36 -0.67 -0.54 0.188
29 PD 26.36 20 Dec '19 29 25.00 C
P
0.764
0.733
183
117
2.70
1.40
4.10 17 Jan '20 57 30.00
22.50
C
P
0.658
0.653
95
1
1.50
1.15
2.65 1.45 2.56 -3.55 -0.72 0.186
30 ZUO 15.56 20 Dec '19 29 15.00 C
P
0.669
0.670
9
44
1.35
0.80
2.15 17 Jan '20 57 16.00
14.00
C
P
0.577
0.577
755
2
1.25
0.75
2.00 0.15 1.19 -0.85 -1.40 0.185
31 SJM 104.15 20 Dec '19 29 100.00 C
P
0.399
0.364
10
644
6.80
2.30
9.10 17 Jan '20 57 110.00
95.00
C
P
0.277
0.303
14
22
2.45
1.65
4.10 5.00 6.69 -5.00 -1.34 0.183
32 PLUG 3.37 27 Dec '19 36 3.50 C
P
0.723
0.843
27
2
0.20
0.30
0.50 17 Jan '20 57 4.00
3.00
C
P
0.678
0.711
150
4
0.17
0.22
0.39 0.11 0.23 -0.39 -0.59 0.177
33 PSTG 19.85 20 Dec '19 29 17.50 C
P
0.556
0.606
1,172
3,499
2.65
0.40
3.05 17 Jan '20 57 22.50
15.00
C
P
0.456
0.529
66
37
0.70
0.20
0.90 2.15 2.34 -2.85 -0.82 0.176
34 SIG 15.66 20 Dec '19 29 15.50 C
P
0.915
0.918
37
2
1.65
1.45
3.10 17 Jan '20 57 16.00
15.00
C
P
0.830
0.827
14
5
2.00
1.75
3.75 (0.65) 1.66 -1.15 -1.44 0.175
35 AEO 14.36 20 Dec '19 29 14.50 C
P
0.554
0.617
17
8
0.75
0.95
1.70 17 Jan '20 57 15.00
14.00
C
P
0.471
0.526
3
1
0.85
1.05
1.90 (0.20) 0.92 -0.70 -1.31 0.173
36 SJM 104.15 20 Dec '19 29 100.00 C
P
0.399
0.364
10
644
6.80
2.30
9.10 17 Jan '20 57 105.00
95.00
C
P
0.291
0.303
138
22
4.70
1.65
6.35 2.75 5.39 -2.25 -2.40 0.169
37 PSTG 19.85 20 Dec '19 29 20.00 C
P
0.580
0.574
1,840
1,819
1.20
1.35
2.55 17 Jan '20 57 22.50
15.00
C
P
0.456
0.529
66
37
0.70
0.20
0.90 1.65 1.91 -3.35 -0.57 0.168
38 WSM 68.75 20 Dec '19 29 70.00 C
P
0.454
0.442
1,046
187
2.90
3.90
6.80 17 Jan '20 57 72.50
67.50
C
P
0.360
0.369
12
36
2.60
3.50
6.10 0.70 4.09 -1.80 -2.27 0.167
39 WSM 68.75 20 Dec '19 29 67.50 C
P
0.455
0.443
144
488
4.00
2.75
6.75 17 Jan '20 57 72.50
65.00
C
P
0.360
0.376
12
45
2.60
2.45
5.05 1.70 4.26 -3.30 -1.29 0.163
40 WSM 68.75 20 Dec '19 29 70.00 C
P
0.454
0.442
1,046
187
2.90
3.90
6.80 17 Jan '20 57 72.50
65.00
C
P
0.360
0.376
12
45
2.60
2.45
5.05 1.75 4.40 -3.25 -1.35 0.160
41 PSTG 19.85 20 Dec '19 29 17.50 C
P
0.556
0.606
1,172
3,499
2.65
0.40
3.05 17 Jan '20 57 20.00
15.00
C
P
0.475
0.529
142
37
1.55
0.20
1.75 1.30 1.66 -1.20 -1.38 0.158
42 GPS 16.22 13 Dec '19 22 16.50 C
P
0.580
0.564
57
49
0.77
1.03
1.80 17 Jan '20 57 17.00
16.00
C
P
0.460
0.529
79
8,259
0.88
1.25
2.13 (0.33) 1.19 -0.83 -1.43 0.155
43 SMAR 44.08 20 Dec '19 29 45.00 C
P
0.642
0.634
59
10
2.65
3.50
6.15 17 Jan '20 57 50.00
40.00
C
P
0.558
0.567
8
1
1.95
2.15
4.10 2.05 3.92 -2.95 -1.33 0.152
44 CRON 7.62 6 Dec '19 15 7.50 C
P
0.856
0.889
1,092
123
0.57
0.47
1.04 3 Jan '20 43 8.00
7.00
C
P
0.822
0.773
16
24
0.78
0.82
1.60 (0.56) 0.30 -1.06 -0.28 0.150
45 KEYS 105.75 20 Dec '19 29 110.00 C
P
0.433
0.421
65
6
3.20
7.40
10.60 17 Jan '20 57 115.00
105.00
C
P
0.353
0.352
8
30
2.65
5.70
8.35 2.25 6.59 -2.75 -2.40 0.149
46 WSM 68.75 20 Dec '19 29 67.50 C
P
0.455
0.443
144
488
4.00
2.75
6.75 17 Jan '20 57 70.00
65.00
C
P
0.374
0.376
215
45
3.70
2.45
6.15 0.60 3.95 -1.90 -2.08 0.149
47 ROST 111.79 20 Dec '19 29 110.00 C
P
0.352
0.356
862
374
5.20
3.50
8.70 17 Jan '20 57 120.00
105.00
C
P
0.262
0.299
304
25
1.80
2.55
4.35 4.35 6.33 -5.65 -1.12 0.147
48 SPWR 7.15 6 Dec '19 15 7.50 C
P
0.713
0.740
11
1
0.25
0.59
0.84 17 Jan '20 57 8.00
7.00
C
P
0.638
0.669
329
219
0.43
0.69
1.12 (0.28) 0.59 -0.78 -0.76 0.146
49 WDAY 171.51 13 Dec '19 22 172.50 C
P
0.438
0.425
3
14
6.70
7.50
14.20 17 Jan '20 57 175.00
170.00
C
P
0.362
0.356
23
23
8.40
9.00
17.40 (3.20) 9.51 -5.70 -1.67 0.145
50 ROST 111.79 20 Dec '19 29 115.00 C
P
0.347
0.341
1,258
144
2.80
5.90
8.70 17 Jan '20 57 120.00
110.00
C
P
0.262
0.283
304
28
1.80
4.40
6.20 2.50 5.43 -2.50 -2.17 0.142
51 DELL 53.71 20 Dec '19 29 52.50 C
P
0.461
0.438
861
20
3.20
1.90
5.10 17 Jan '20 57 57.50
50.00
C
P
0.370
0.389
46
1
1.75
1.75
3.50 1.60 3.29 -3.40 -0.97 0.140
52 CRON 7.62 13 Dec '19 22 7.50 C
P
0.850
0.884
194
19
0.64
0.58
1.22 3 Jan '20 43 8.00
7.00
C
P
0.822
0.773
16
24
0.78
0.82
1.60 (0.38) 0.31 -0.88 -0.35 0.138
53 BBBY 12.50 17 Jan '20 57 12.50 C
P
0.681
0.786
188
62
1.32
1.47
2.79 21 Feb '20 92 13.00
12.00
C
P
0.630
0.698
34
11
1.38
1.48
2.86 (0.07) 1.48 -0.57 -2.60 0.138
54 ADSK 165.05 20 Dec '19 29 167.50 C
P
0.429
0.412
5
1
6.70
8.90
15.60 17 Jan '20 57 170.00
165.00
C
P
0.355
0.347
432
1
7.30
9.10
16.40 (0.80) 9.61 -3.30 -2.91 0.138
55 DELL 53.71 20 Dec '19 29 52.50 C
P
0.461
0.438
861
20
3.20
1.90
5.10 17 Jan '20 57 55.00
50.00
C
P
0.376
0.389
63
1
2.70
1.75
4.45 0.65 2.95 -1.85 -1.59 0.134
56 MXIM 54.93 20 Dec '19 29 50.00 C
P
0.396
0.316
10
32
4.80
0.25
5.05 17 Jan '20 57 60.00
47.00
C
P
0.249
0.329
2,511
938
0.60
0.40
1.00 4.05 4.68 -5.95 -0.79 0.134
57 KEYS 105.75 20 Dec '19 29 110.00 C
P
0.433
0.421
65
6
3.20
7.40
10.60 17 Jan '20 57 115.00
100.00
C
P
0.353
0.367
8
1
2.65
3.60
6.25 4.35 7.56 -5.65 -1.34 0.133
58 MXIM 54.93 20 Dec '19 29 50.00 C
P
0.396
0.316
10
32
4.80
0.25
5.05 17 Jan '20 57 55.00
47.00
C
P
0.254
0.329
94
938
2.25
0.40
2.65 2.40 3.17 -2.60 -1.22 0.129
59 SJM 104.15 20 Dec '19 29 105.00 C
P
0.360
0.335
571
391
3.70
4.30
8.00 17 Jan '20 57 110.00
100.00
C
P
0.277
0.289
14
20
2.45
2.95
5.40 2.60 5.24 -2.40 -2.18 0.128
60 ROST 111.79 20 Dec '19 29 110.00 C
P
0.352
0.356
862
374
5.20
3.50
8.70 17 Jan '20 57 115.00
105.00
C
P
0.281
0.299
91
25
3.70
2.55
6.25 2.45 5.48 -2.55 -2.15 0.128
61 LK 27.95 6 Dec '19 15 27.50 C
P
0.721
0.914
18
1
1.70
1.55
3.25 17 Jan '20 57 28.00
27.00
C
P
0.658
0.849
87
2
3.00
3.40
6.40 (3.15) 1.88 -3.65 -0.52 0.128
62 M 14.67 13 Dec '19 22 14.50 C
P
0.421
0.583
163
191
0.68
0.71
1.39 3 Jan '20 43 15.00
14.00
C
P
0.398
0.479
4
16
0.76
0.96
1.72 (0.33) 0.42 -0.83 -0.51 0.127
63 CRM 162.88 6 Dec '19 15 162.50 C
P
0.334
0.324
353
96
4.50
4.00
8.50 17 Jan '20 57 165.00
160.00
C
P
0.269
0.262
484
326
6.05
5.30
11.35 (2.85) 6.36 -5.35 -1.19 0.127
64 ROST 111.79 20 Dec '19 29 115.00 C
P
0.347
0.341
1,258
144
2.80
5.90
8.70 17 Jan '20 57 120.00
105.00
C
P
0.262
0.299
304
25
1.80
2.55
4.35 4.35 6.36 -5.65 -1.13 0.126
65 MRVL 26.14 13 Dec '19 22 26.50 C
P
0.439
0.426
7
2
0.95
1.26
2.21 17 Jan '20 57 27.00
26.00
C
P
0.370
0.372
366
5
1.19
1.47
2.66 (0.45) 1.48 -0.95 -1.56 0.122
66 PAYS 8.86 20 Dec '19 29 10.00 C
P
0.816
0.898
292
399
0.35
1.55
1.90 17 Jan '20 57 12.50
7.50
C
P
0.734
0.859
17
516
0.25
0.65
0.90 1.00 1.25 -1.50 -0.83 0.122
67 OILU 19.07 20 Dec '19 29 20.00 C
P
0.880
0.867
203
2
1.35
2.25
3.60 17 Jan '20 57 21.00
19.00
C
P
0.794
0.833
2
20
1.80
2.60
4.40 (0.80) 1.81 -1.80 -1.01 0.121
68 BBY 72.21 20 Dec '19 29 72.00 C
P
0.421
0.464
1
1
3.35
3.55
6.90 3 Jan '20 43 73.00
71.50
C
P
0.360
0.406
5
30
3.35
3.85
7.20 (0.30) 3.16 -1.30 -2.43 0.119
69 HPQ 19.65 20 Dec '19 29 19.50 C
P
0.351
0.379
48
31
0.70
0.70
1.40 17 Jan '20 57 20.00
19.00
C
P
0.301
0.310
91
1
0.84
0.85
1.69 (0.29) 0.56 -0.79 -0.71 0.119
70 VEEV 150.66 20 Dec '19 29 150.00 C
P
0.436
0.422
30
49
7.60
6.70
14.30 17 Jan '20 57 160.00
145.00
C
P
0.365
0.376
14
5
5.20
6.30
11.50 2.80 9.03 -7.20 -1.25 0.116
71 SJM 104.15 20 Dec '19 29 105.00 C
P
0.360
0.335
571
391
3.70
4.30
8.00 17 Jan '20 57 110.00
95.00
C
P
0.277
0.303
14
22
2.45
1.65
4.10 3.90 5.67 -6.10 -0.93 0.115
72 DELL 53.71 20 Dec '19 29 55.00 C
P
0.444
0.410
402
2,166
2.00
3.10
5.10 17 Jan '20 57 57.50
52.50
C
P
0.370
0.371
46
1
1.75
2.60
4.35 0.75 3.11 -1.75 -1.78 0.113
73 PSTG 19.85 17 Jan '20 57 20.00 C
P
0.475
0.471
142
48
1.40
1.50
2.90 21 Feb '20 92 22.50
17.50
C
P
0.417
0.417
3
4
0.85
0.85
1.70 1.20 1.64 -1.30 -1.26 0.112
74 BBY 72.21 20 Dec '19 29 72.50 C
P
0.414
0.459
23
1
3.00
3.80
6.80 3 Jan '20 43 73.00
72.00
C
P
0.360
0.403
5
30
3.35
4.05
7.40 (0.60) 3.08 -1.10 -2.80 0.111
75 VEEV 150.66 20 Dec '19 29 155.00 C
P
0.429
0.415
72
46
5.30
9.30
14.60 17 Jan '20 57 160.00
150.00
C
P
0.365
0.368
14
13
5.20
8.50
13.70 0.90 8.86 -4.10 -2.16 0.110
76 HEXO 2.54 17 Jan '20 57 2.50 C
P
1.025
1.720
174
10
0.35
0.55
0.90 21 Feb '20 92 3.00
2.00
C
P
1.051
1.583
3,527
170
0.40
0.60
1.00 (0.10) 0.28 -0.60 -0.47 0.110
77 COTY 11.85 6 Dec '19 15 11.50 C
P
0.413
0.481
4
1
0.53
0.18
0.71 17 Jan '20 57 12.00
11.00
C
P
0.405
0.380
146
1
0.74
0.40
1.14 (0.43) 0.34 -0.93 -0.37 0.109
78 BBY 72.21 20 Dec '19 29 72.50 C
P
0.414
0.459
23
1
3.00
3.80
6.80 3 Jan '20 43 73.00
71.50
C
P
0.360
0.406
5
30
3.35
3.85
7.20 (0.40) 3.07 -1.40 -2.19 0.108
79 VEEV 150.66 20 Dec '19 29 150.00 C
P
0.436
0.422
30
49
7.60
6.70
14.30 17 Jan '20 57 155.00
145.00
C
P
0.375
0.376
27
5
7.20
6.30
13.50 0.80 8.66 -4.20 -2.06 0.106
80 WDAY 171.51 20 Dec '19 29 172.50 C
P
0.418
0.404
5
38
7.30
8.10
15.40 17 Jan '20 57 175.00
170.00
C
P
0.362
0.356
23
23
8.40
9.00
17.40 (2.00) 9.08 -4.50 -2.02 0.104
81 VEEV 150.66 20 Dec '19 29 155.00 C
P
0.429
0.415
72
46
5.30
9.30
14.60 17 Jan '20 57 160.00
145.00
C
P
0.365
0.376
14
5
5.20
6.30
11.50 3.10 9.52 -6.90 -1.38 0.101
82 FDX 152.08 20 Dec '19 29 152.50 C
P
0.353
0.371
36
296
5.65
6.50
12.15 17 Jan '20 57 155.00
150.00
C
P
0.306
0.320
90
79
6.10
6.70
12.80 (0.65) 7.39 -3.15 -2.35 0.099
83 SIG 15.66 27 Dec '19 36 15.50 C
P
0.883
0.874
6
29
1.70
1.50
3.20 17 Jan '20 57 16.00
15.00
C
P
0.830
0.827
14
5
2.00
1.75
3.75 (0.55) 1.38 -1.05 -1.31 0.099
84 CRON 7.62 20 Dec '19 29 7.50 C
P
0.823
0.871
511
86
0.70
0.67
1.37 3 Jan '20 43 8.00
7.00
C
P
0.822
0.773
16
24
0.78
0.82
1.60 (0.23) 0.26 -0.73 -0.36 0.099
85 EAF 14.43 20 Dec '19 29 12.50 C
P
0.664
0.734
249
437
2.10
0.25
2.35 17 Jan '20 57 15.00
10.00
C
P
0.589
0.710
153
5
1.20
0.20
1.40 0.95 1.22 -1.55 -0.79 0.099
86 FTCH 9.39 20 Dec '19 29 9.00 C
P
0.690
0.606
2,525
61
0.90
0.40
1.30 17 Jan '20 57 10.00
8.00
C
P
0.605
0.596
3
4
0.70
0.35
1.05 0.25 0.68 -0.75 -0.91 0.096
87 DELL 53.71 20 Dec '19 29 55.00 C
P
0.444
0.410
402
2,166
2.00
3.10
5.10 17 Jan '20 57 57.50
50.00
C
P
0.370
0.389
46
1
1.75
1.75
3.50 1.60 3.38 -3.40 -0.99 0.096
88 EAF 14.43 20 Dec '19 29 12.50 C
P
0.664
0.734
249
437
2.10
0.25
2.35 17 Jan '20 57 17.50
10.00
C
P
0.594
0.710
611
5
0.50
0.20
0.70 1.65 1.80 -3.35 -0.54 0.094
89 OILU 19.07 20 Dec '19 29 20.00 C
P
0.880
0.867
203
2
1.35
2.25
3.60 17 Jan '20 57 21.00
18.00
C
P
0.794
0.861
2
10
1.80
2.10
3.90 (0.30) 1.95 -2.30 -0.85 0.093
90 MU 45.55 20 Dec '19 29 45.50 C
P
0.470
0.461
4,332
140
2.42
2.31
4.73 17 Jan '20 57 46.00
45.00
C
P
0.423
0.415
300
599
2.86
2.69
5.55 (0.82) 2.83 -1.32 -2.14 0.093
91 GLNG 12.48 20 Dec '19 29 12.50 C
P
0.756
0.706
374
20
0.95
0.95
1.90 17 Jan '20 57 15.00
10.00
C
P
0.645
0.725
1,088
3
0.55
0.45
1.00 0.90 1.23 -1.60 -0.77 0.092
92 COST 300.27 13 Dec '19 22 302.50 C
P
0.257
0.245
19
322
6.40
8.25
14.65 17 Jan '20 57 305.00
300.00
C
P
0.211
0.200
40
24
8.00
9.35
17.35 (2.70) 10.07 -5.20 -1.94 0.090
93 GPS 16.22 20 Dec '19 29 16.50 C
P
0.540
0.536
107
82
0.84
1.10
1.94 17 Jan '20 57 17.00
16.00
C
P
0.460
0.529
79
8,259
0.88
1.25
2.13 (0.19) 1.12 -0.69 -1.62 0.087
94 HEXO 2.54 17 Jan '20 57 2.50 C
P
1.025
1.720
174
10
0.35
0.55
0.90 21 Feb '20 92 3.50
2.00
C
P
1.076
1.583
257
170
0.30
0.60
0.90 (0.00) 0.30 -1.00 -0.30 0.085
95 DRI 113.49 20 Dec '19 29 110.00 C
P
0.281
0.270
1
39
5.40
1.85
7.25 17 Jan '20 57 115.00
105.00
C
P
0.216
0.253
10
7
3.30
1.50
4.80 2.45 4.41 -2.55 -1.73 0.081
96 M 14.67 20 Dec '19 29 14.50 C
P
0.397
0.557
583
2,164
0.70
0.80
1.50 3 Jan '20 43 15.00
14.00
C
P
0.398
0.479
4
16
0.76
0.96
1.72 (0.22) 0.32 -0.72 -0.44 0.078
97 CRM 162.88 13 Dec '19 22 162.50 C
P
0.308
0.298
214
54
5.05
4.50
9.55 17 Jan '20 57 165.00
160.00
C
P
0.269
0.262
484
326
6.05
5.30
11.35 (1.80) 6.39 -4.30 -1.49 0.074
98 SPWR 7.15 20 Dec '19 29 7.50 C
P
0.690
0.691
65
62
0.38
0.74
1.12 17 Jan '20 57 8.00
7.00
C
P
0.638
0.669
329
219
0.43
0.69
1.12 (0.00) 0.64 -0.50 -1.28 0.074
99 A 78.30 20 Dec '19 29 77.50 C
P
0.293
0.282
47
20
2.93
2.04
4.97 17 Jan '20 57 82.50
75.00
C
P
0.235
0.265
4
600
1.39
1.83
3.22 1.75 3.36 -3.25 -1.03 0.074
100 PSTG 19.85 17 Jan '20 57 17.50 C
P
0.484
0.487
66
120
2.85
0.50
3.35 21 Feb '20 92 22.50
15.00
C
P
0.417
0.481
3
10
0.85
0.30
1.15 2.20 2.40 -2.80 -0.86 0.074
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.