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 July 26, 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 UAA 27.24 2 Aug '19 7 27.00 C
P
0.943
0.940
172
410
1.51
1.26
2.77 6 Sep '19 42 28.00
26.50
C
P
0.488
0.482
10
40
1.50
1.43
2.93 (0.16) 2.35 -1.16 -2.03 0.913
2 UAA 27.24 2 Aug '19 7 27.50 C
P
0.950
0.931
222
83
1.30
1.52
2.82 6 Sep '19 42 28.00
26.50
C
P
0.488
0.482
10
40
1.50
1.43
2.93 (0.11) 2.43 -1.11 -2.19 0.912
3 UAA 27.24 2 Aug '19 7 27.00 C
P
0.943
0.940
172
410
1.51
1.26
2.77 6 Sep '19 42 27.50
26.50
C
P
0.498
0.482
8
40
1.75
1.43
3.18 (0.41) 2.33 -0.91 -2.56 0.903
4 AMD 34.02 2 Aug '19 7 34.50 C
P
0.914
0.909
7,272
1,540
1.49
1.95
3.44 20 Sep '19 56 35.00
34.00
C
P
0.502
0.491
1,179
740
2.28
2.60
4.88 (1.44) 3.03 -1.94 -1.56 0.830
5 FEYE 15.95 2 Aug '19 7 15.50 C
P
0.821
0.797
444
4
0.94
0.48
1.42 20 Sep '19 56 16.00
15.00
C
P
0.417
0.399
173
18
1.03
0.58
1.61 (0.19) 1.18 -0.69 -1.71 0.801
6 AMD 34.02 2 Aug '19 7 34.50 C
P
0.914
0.909
7,272
1,540
1.49
1.95
3.44 6 Sep '19 42 35.00
34.00
C
P
0.525
0.515
15
13
2.02
2.38
4.40 (0.96) 2.92 -1.46 -2.00 0.783
7 AMD 34.02 2 Aug '19 7 34.00 C
P
0.916
0.911
5,047
2,597
1.72
1.69
3.41 6 Sep '19 42 35.00
33.50
C
P
0.525
0.519
15
7
2.02
2.12
4.14 (0.73) 2.90 -1.73 -1.68 0.783
8 AMD 34.02 2 Aug '19 7 34.00 C
P
0.916
0.911
5,047
2,597
1.72
1.69
3.41 6 Sep '19 42 34.50
33.50
C
P
0.526
0.519
53
7
2.24
2.12
4.36 (0.95) 2.89 -1.45 -1.99 0.782
9 AMD 34.02 2 Aug '19 7 34.50 C
P
0.914
0.909
7,272
1,540
1.49
1.95
3.44 6 Sep '19 42 35.00
33.50
C
P
0.525
0.519
15
7
2.02
2.12
4.14 (0.70) 2.96 -1.70 -1.74 0.780
10 SPWR 10.26 2 Aug '19 7 10.50 C
P
0.901
0.927
69
52
0.39
0.64
1.03 20 Sep '19 56 11.00
10.00
C
P
0.527
0.584
49
18
0.57
0.81
1.38 (0.35) 0.88 -0.85 -1.04 0.717
11 ZNGA 6.46 2 Aug '19 7 6.50 C
P
0.767
0.711
728
508
0.25
0.27
0.52 20 Sep '19 56 7.00
6.00
C
P
0.411
0.382
5,751
4
0.22
0.19
0.41 0.11 0.46 -0.39 -1.18 0.685
12 ONDK 3.96 16 Aug '19 21 4.00 C
P
1.105
1.066
680
610
0.35
0.40
0.75 20 Sep '19 56 5.00
3.00
C
P
0.671
0.854
5
6
0.20
0.15
0.35 0.40 0.53 -0.60 -0.88 0.646
13 APHA 5.50 2 Aug '19 7 6.00 C
P
0.989
1.266
2,587
17
0.10
0.60
0.70 6 Sep '19 42 6.50
5.00
C
P
0.698
0.912
47
1
0.25
0.55
0.80 (0.10) 0.45 -1.10 -0.41 0.645
14 ROKU 110.45 9 Aug '19 14 110.00 C
P
1.026
1.011
282
129
8.95
8.40
17.35 6 Sep '19 42 112.00
109.00
C
P
0.714
0.709
6
47
10.10
9.85
19.95 (2.60) 12.94 -4.60 -2.81 0.615
15 ROKU 110.45 9 Aug '19 14 111.00 C
P
1.024
1.010
104
42
8.50
8.90
17.40 6 Sep '19 42 112.00
110.00
C
P
0.714
0.706
6
25
10.10
10.30
20.40 (3.00) 13.09 -4.00 -3.27 0.614
16 ROKU 110.45 9 Aug '19 14 110.00 C
P
1.026
1.011
282
129
8.95
8.40
17.35 6 Sep '19 42 111.00
109.00
C
P
0.715
0.709
3
47
10.55
9.85
20.40 (3.05) 12.94 -4.05 -3.20 0.614
17 ROKU 110.45 9 Aug '19 14 111.00 C
P
1.024
1.010
104
42
8.50
8.90
17.40 6 Sep '19 42 112.00
109.00
C
P
0.714
0.709
6
47
10.10
9.85
19.95 (2.55) 13.07 -4.55 -2.87 0.611
18 S 7.99 2 Aug '19 7 7.50 C
P
0.682
0.697
1,404
8,209
0.59
0.11
0.70 20 Sep '19 56 8.00
7.00
C
P
0.411
0.425
3,712
29
0.55
0.21
0.76 (0.06) 0.43 -0.56 -0.77 0.544
19 GLW 33.79 2 Aug '19 7 33.50 C
P
0.537
0.526
332
86
1.13
0.83
1.96 20 Sep '19 56 34.00
33.00
C
P
0.254
0.278
563
41
1.26
1.09
2.35 (0.39) 1.72 -0.89 -1.93 0.532
20 GLW 33.79 2 Aug '19 7 33.50 C
P
0.537
0.526
332
86
1.13
0.83
1.96 6 Sep '19 42 34.00
33.00
C
P
0.269
0.295
31
5
1.15
0.98
2.13 (0.17) 1.66 -0.67 -2.48 0.500
21 SPOT 155.38 2 Aug '19 7 157.50 C
P
0.630
0.610
100
89
4.40
6.30
10.70 20 Sep '19 56 160.00
155.00
C
P
0.382
0.373
11
9
7.40
9.00
16.40 (5.70) 9.11 -8.20 -1.11 0.486
22 X 15.19 2 Aug '19 7 15.50 C
P
0.711
0.705
1,508
244
0.45
0.76
1.21 20 Sep '19 56 16.00
15.00
C
P
0.467
0.483
302
1,157
0.79
1.05
1.84 (0.63) 1.03 -1.13 -0.91 0.466
23 HOME 6.11 16 Aug '19 21 7.00 C
P
1.402
1.473
107
18
0.25
1.25
1.50 20 Sep '19 56 8.00
5.00
C
P
1.232
1.179
37
3
0.65
0.60
1.25 0.25 1.14 -1.75 -0.65 0.464
24 X 15.19 2 Aug '19 7 15.00 C
P
0.720
0.720
1,034
863
0.69
0.50
1.19 6 Sep '19 42 16.00
14.50
C
P
0.475
0.508
5
9
0.66
0.72
1.38 (0.19) 0.98 -1.19 -0.82 0.456
25 X 15.19 2 Aug '19 7 15.00 C
P
0.720
0.720
1,034
863
0.69
0.50
1.19 6 Sep '19 42 15.50
14.50
C
P
0.480
0.508
4
9
0.87
0.72
1.59 (0.40) 0.95 -0.90 -1.06 0.452
26 ENPH 20.80 16 Aug '19 21 22.50 C
P
0.981
0.949
847
60
1.20
2.85
4.05 20 Sep '19 56 25.00
20.00
C
P
0.748
0.735
48
28
1.10
2.00
3.10 0.95 2.99 -1.55 -1.93 0.447
27 GSB 12.81 16 Aug '19 21 12.50 C
P
0.983
0.700
144
161
1.05
0.60
1.65 20 Sep '19 56 14.50
12.00
C
P
0.623
0.615
61
6
0.75
0.95
1.70 (0.05) 0.96 -2.05 -0.47 0.445
28 MTSI 19.70 16 Aug '19 21 20.00 C
P
0.868
0.855
46
11
1.40
1.70
3.10 20 Sep '19 56 22.50
17.50
C
P
0.642
0.639
2
61
1.05
1.10
2.15 0.95 2.18 -1.55 -1.41 0.442
29 WLL 15.98 2 Aug '19 7 15.50 C
P
0.911
0.882
175
128
1.04
0.54
1.58 20 Sep '19 56 16.00
15.00
C
P
0.677
0.674
24
73
1.71
1.20
2.91 (1.33) 1.22 -1.83 -0.67 0.442
30 EA 89.51 2 Aug '19 7 90.00 C
P
0.562
0.556
281
25
2.51
2.97
5.48 6 Sep '19 42 90.50
89.50
C
P
0.354
0.323
13
4
3.90
4.05
7.95 (2.47) 4.46 -2.97 -1.50 0.441
31 ENPH 20.80 16 Aug '19 21 22.50 C
P
0.981
0.949
847
60
1.20
2.85
4.05 20 Sep '19 56 25.00
17.50
C
P
0.748
0.748
48
173
1.10
1.00
2.10 1.95 3.39 -3.05 -1.11 0.433
32 X 15.19 2 Aug '19 7 15.50 C
P
0.711
0.705
1,508
244
0.45
0.76
1.21 6 Sep '19 42 16.00
14.50
C
P
0.475
0.508
5
9
0.66
0.72
1.38 (0.17) 1.02 -1.17 -0.87 0.432
33 TEVA 7.54 9 Aug '19 14 7.50 C
P
0.886
0.886
37
63
0.53
0.48
1.01 6 Sep '19 42 8.00
7.00
C
P
0.663
0.679
106
1
0.50
0.45
0.95 0.06 0.72 -0.44 -1.64 0.430
34 SQ 81.81 2 Aug '19 7 81.50 C
P
0.626
0.618
300
205
2.95
2.61
5.56 6 Sep '19 42 82.00
81.00
C
P
0.416
0.398
24
2
4.60
4.10
8.70 (3.14) 4.44 -3.64 -1.22 0.429
35 SQ 81.81 2 Aug '19 7 81.50 C
P
0.626
0.618
300
205
2.95
2.61
5.56 6 Sep '19 42 82.50
81.00
C
P
0.419
0.398
2
2
4.40
4.10
8.50 (2.94) 4.45 -3.94 -1.13 0.427
36 UAA 27.24 9 Aug '19 14 27.00 C
P
0.702
0.693
2
1
1.60
1.33
2.93 6 Sep '19 42 28.00
26.50
C
P
0.488
0.482
10
40
1.50
1.43
2.93 (0.00) 2.17 -1.00 -2.17 0.426
37 APHA 5.50 2 Aug '19 7 5.50 C
P
0.906
1.087
63
47
0.20
0.20
0.40 6 Sep '19 42 6.00
5.00
C
P
0.658
0.912
7
1
0.40
0.55
0.95 (0.55) 0.07 -1.05 -0.07 0.422
38 TEVA 7.54 9 Aug '19 14 7.50 C
P
0.886
0.886
37
63
0.53
0.48
1.01 20 Sep '19 56 8.00
7.00
C
P
0.659
0.691
1,386
651
0.61
0.55
1.16 (0.15) 0.76 -0.65 -1.17 0.422
39 SYMC 22.73 9 Aug '19 14 22.50 C
P
0.578
0.590
1
14
0.98
0.76
1.74 20 Sep '19 56 23.00
22.00
C
P
0.368
0.378
29
93
1.32
1.10
2.42 (0.68) 1.10 -1.18 -0.93 0.422
40 SQ 81.81 2 Aug '19 7 82.00 C
P
0.622
0.616
941
231
2.71
2.86
5.57 6 Sep '19 42 82.50
81.50
C
P
0.419
0.398
2
3
4.40
4.30
8.70 (3.13) 4.53 -3.63 -1.25 0.421
41 SQ 81.81 2 Aug '19 7 82.00 C
P
0.622
0.616
941
231
2.71
2.86
5.57 6 Sep '19 42 82.50
81.00
C
P
0.419
0.398
2
2
4.40
4.10
8.50 (2.93) 4.49 -3.93 -1.14 0.420
42 UAA 27.24 9 Aug '19 14 27.50 C
P
0.700
0.689
6
29
1.35
1.59
2.94 6 Sep '19 42 28.00
26.50
C
P
0.488
0.482
10
40
1.50
1.43
2.93 0.01 2.21 -0.99 -2.23 0.420
43 HOME 6.11 16 Aug '19 21 7.00 C
P
1.402
1.473
107
18
0.25
1.25
1.50 20 Sep '19 56 8.00
6.00
C
P
1.232
1.223
37
3
0.65
1.20
1.85 (0.35) 0.88 -1.35 -0.65 0.419
44 UAA 27.24 9 Aug '19 14 27.00 C
P
0.702
0.693
2
1
1.60
1.33
2.93 6 Sep '19 42 27.50
26.50
C
P
0.498
0.482
8
40
1.75
1.43
3.18 (0.25) 2.15 -0.75 -2.87 0.415
45 WLL 15.98 2 Aug '19 7 15.50 C
P
0.911
0.882
175
128
1.04
0.54
1.58 6 Sep '19 42 16.50
15.00
C
P
0.700
0.681
2
42
1.31
1.01
2.32 (0.74) 1.21 -1.74 -0.70 0.413
46 AMD 34.02 9 Aug '19 14 34.50 C
P
0.703
0.696
778
113
1.64
2.09
3.73 20 Sep '19 56 35.00
34.00
C
P
0.502
0.491
1,179
740
2.28
2.60
4.88 (1.15) 2.94 -1.65 -1.78 0.405
47 WLL 15.98 2 Aug '19 7 16.00 C
P
0.900
0.878
351
121
0.77
0.77
1.54 6 Sep '19 42 16.50
15.50
C
P
0.700
0.675
2
31
1.31
1.23
2.54 (1.00) 1.20 -1.50 -0.80 0.404
48 WLL 15.98 2 Aug '19 7 16.00 C
P
0.900
0.878
351
121
0.77
0.77
1.54 6 Sep '19 42 16.50
15.00
C
P
0.700
0.681
2
42
1.31
1.01
2.32 (0.78) 1.21 -1.78 -0.68 0.398
49 ACHN 4.65 16 Aug '19 21 5.00 C
P
1.280
1.326
504
162
0.40
0.70
1.10 20 Sep '19 56 6.00
4.00
C
P
1.122
1.091
2,264
51
0.45
0.55
1.00 0.10 0.67 -0.90 -0.74 0.393
50 APHA 5.50 2 Aug '19 7 5.50 C
P
0.906
1.087
63
47
0.20
0.20
0.40 6 Sep '19 42 6.50
5.00
C
P
0.698
0.912
47
1
0.25
0.55
0.80 (0.40) 0.12 -1.40 -0.09 0.382
51 APHA 5.50 9 Aug '19 14 6.00 C
P
0.895
1.094
58
6
0.15
0.60
0.75 6 Sep '19 42 6.50
5.00
C
P
0.698
0.912
47
1
0.25
0.55
0.80 (0.05) 0.40 -1.05 -0.38 0.379
52 GE 10.51 2 Aug '19 7 10.50 C
P
0.534
0.517
4,979
2,148
0.31
0.29
0.60 20 Sep '19 56 11.00
10.00
C
P
0.333
0.344
1,747
161
0.36
0.34
0.70 (0.10) 0.50 -0.60 -0.83 0.375
53 CTL 11.75 9 Aug '19 14 11.50 C
P
0.579
0.557
287
165
0.57
0.35
0.92 20 Sep '19 56 12.00
11.00
C
P
0.342
0.419
82
18
0.55
0.45
1.00 (0.08) 0.65 -0.58 -1.12 0.375
54 CARS 20.01 16 Aug '19 21 20.00 C
P
0.729
0.657
184
1,150
1.35
1.20
2.55 20 Sep '19 56 25.00
17.50
C
P
0.483
0.529
20
268
0.40
0.70
1.10 1.45 1.89 -3.55 -0.53 0.374
55 GE 10.51 2 Aug '19 7 10.50 C
P
0.534
0.517
4,979
2,148
0.31
0.29
0.60 6 Sep '19 42 11.00
10.00
C
P
0.341
0.349
301
4
0.30
0.28
0.58 0.02 0.49 -0.48 -1.02 0.361
56 AMD 34.02 9 Aug '19 14 34.00 C
P
0.708
0.697
1,298
886
1.88
1.82
3.70 6 Sep '19 42 35.00
33.50
C
P
0.525
0.519
15
7
2.02
2.12
4.14 (0.44) 2.72 -1.44 -1.89 0.361
57 GE 10.51 2 Aug '19 7 10.50 C
P
0.534
0.517
4,979
2,148
0.31
0.29
0.60 6 Sep '19 42 11.50
10.00
C
P
0.342
0.349
185
4
0.17
0.28
0.45 0.15 0.50 -0.85 -0.59 0.361
58 AMD 34.02 9 Aug '19 14 34.00 C
P
0.708
0.697
1,298
886
1.88
1.82
3.70 6 Sep '19 42 34.50
33.50
C
P
0.526
0.519
53
7
2.24
2.12
4.36 (0.66) 2.71 -1.16 -2.34 0.360
59 AMD 34.02 9 Aug '19 14 34.50 C
P
0.703
0.696
778
113
1.64
2.09
3.73 6 Sep '19 42 35.00
34.00
C
P
0.525
0.515
15
13
2.02
2.38
4.40 (0.67) 2.74 -1.17 -2.34 0.359
60 GE 10.51 2 Aug '19 7 11.00 C
P
0.523
0.512
3,647
60
0.12
0.60
0.72 6 Sep '19 42 11.50
10.50
C
P
0.342
0.336
185
10
0.17
0.48
0.65 0.07 0.56 -0.43 -1.30 0.358
61 RDFN 17.96 16 Aug '19 21 18.00 C
P
0.669
0.672
45
2
1.10
1.15
2.25 20 Sep '19 56 19.00
17.00
C
P
0.478
0.507
2
50
0.95
1.00
1.95 0.30 1.60 -0.70 -2.29 0.356
62 AMD 34.02 9 Aug '19 14 34.50 C
P
0.703
0.696
778
113
1.64
2.09
3.73 6 Sep '19 42 35.00
33.50
C
P
0.525
0.519
15
7
2.02
2.12
4.14 (0.41) 2.78 -1.41 -1.97 0.355
63 RVLV 34.29 16 Aug '19 21 35.00 C
P
1.018
1.008
118
23
2.95
3.60
6.55 20 Sep '19 56 40.00
25.00
C
P
0.816
0.856
31
10
2.45
0.95
3.40 3.15 5.24 -6.85 -0.76 0.354
64 DHI 44.50 2 Aug '19 7 44.50 C
P
0.472
0.470
16
14
1.13
1.12
2.25 20 Sep '19 56 45.00
44.00
C
P
0.289
0.299
55
1
1.81
1.84
3.65 (1.40) 1.90 -1.90 -1.00 0.354
65 RDFN 17.96 16 Aug '19 21 17.00 C
P
0.676
0.668
7
18
1.60
0.65
2.25 20 Sep '19 56 19.00
16.00
C
P
0.478
0.516
2
41
0.95
0.65
1.60 0.65 1.60 -1.35 -1.19 0.350
66 ACHN 4.65 16 Aug '19 21 5.00 C
P
1.280
1.326
504
162
0.40
0.70
1.10 20 Sep '19 56 6.00
3.00
C
P
1.122
1.136
2,264
17
0.45
0.15
0.60 0.50 0.89 -1.50 -0.59 0.347
67 RDFN 17.96 16 Aug '19 21 18.00 C
P
0.669
0.672
45
2
1.10
1.15
2.25 20 Sep '19 56 19.00
16.00
C
P
0.478
0.516
2
41
0.95
0.65
1.60 0.65 1.65 -1.35 -1.22 0.347
68 SPWR 10.26 9 Aug '19 14 10.50 C
P
0.712
0.744
51
10
0.45
0.70
1.15 20 Sep '19 56 11.00
10.00
C
P
0.527
0.584
49
18
0.57
0.81
1.38 (0.23) 0.88 -0.73 -1.21 0.345
69 GE 10.51 2 Aug '19 7 11.00 C
P
0.523
0.512
3,647
60
0.12
0.60
0.72 6 Sep '19 42 11.50
10.00
C
P
0.342
0.349
185
4
0.17
0.28
0.45 0.27 0.64 -0.73 -0.88 0.344
70 CARS 20.01 16 Aug '19 21 20.00 C
P
0.729
0.657
184
1,150
1.35
1.20
2.55 20 Sep '19 56 22.50
17.50
C
P
0.513
0.529
6
268
0.80
0.70
1.50 1.05 1.83 -1.45 -1.26 0.344
71 TWOU 35.57 16 Aug '19 21 35.00 C
P
0.757
0.749
23
1,361
2.75
2.20
4.95 20 Sep '19 56 40.00
30.00
C
P
0.535
0.627
4
364
1.55
1.20
2.75 2.20 3.65 -2.80 -1.30 0.344
72 ENPH 20.80 16 Aug '19 21 20.00 C
P
0.922
0.910
296
198
2.15
1.30
3.45 20 Sep '19 56 22.50
17.50
C
P
0.743
0.748
151
173
1.80
1.00
2.80 0.65 2.31 -1.85 -1.25 0.340
73 ENPH 20.80 16 Aug '19 21 20.00 C
P
0.922
0.910
296
198
2.15
1.30
3.45 20 Sep '19 56 25.00
17.50
C
P
0.748
0.748
48
173
1.10
1.00
2.10 1.35 2.53 -3.65 -0.69 0.335
74 ROKU 110.45 16 Aug '19 21 111.00 C
P
0.886
0.868
76
74
9.00
9.35
18.35 6 Sep '19 42 112.00
110.00
C
P
0.714
0.706
6
25
10.10
10.30
20.40 (2.05) 11.67 -3.05 -3.83 0.334
75 ZNGA 6.46 9 Aug '19 14 6.50 C
P
0.572
0.553
343
2
0.26
0.29
0.55 20 Sep '19 56 7.00
6.00
C
P
0.411
0.382
5,751
4
0.22
0.19
0.41 0.14 0.44 -0.36 -1.22 0.332
76 ROKU 110.45 16 Aug '19 21 111.00 C
P
0.886
0.868
76
74
9.00
9.35
18.35 6 Sep '19 42 112.00
109.00
C
P
0.714
0.709
6
47
10.10
9.85
19.95 (1.60) 11.65 -3.60 -3.24 0.331
77 ROKU 110.45 16 Aug '19 21 110.00 C
P
0.880
0.872
1,087
232
9.45
8.85
18.30 6 Sep '19 42 112.00
109.00
C
P
0.714
0.709
6
47
10.10
9.85
19.95 (1.65) 11.54 -3.65 -3.16 0.330
78 ROKU 110.45 16 Aug '19 21 110.00 C
P
0.880
0.872
1,087
232
9.45
8.85
18.30 6 Sep '19 42 111.00
109.00
C
P
0.715
0.709
3
47
10.55
9.85
20.40 (2.10) 11.53 -3.10 -3.72 0.329
79 ETSY 70.86 16 Aug '19 21 70.00 C
P
0.647
0.627
806
80
4.70
3.70
8.40 20 Sep '19 56 80.00
65.00
C
P
0.464
0.483
51
215
2.15
2.75
4.90 3.50 6.44 -6.50 -0.99 0.326
80 GSKY 12.10 16 Aug '19 21 12.50 C
P
0.775
0.819
1
2
0.65
1.10
1.75 20 Sep '19 56 15.00
10.00
C
P
0.593
0.677
18
229
0.35
0.45
0.80 0.95 1.32 -1.55 -0.85 0.324
81 ADM 40.59 2 Aug '19 7 40.50 C
P
0.379
0.370
45
11
0.88
0.77
1.65 20 Sep '19 56 41.00
40.00
C
P
0.193
0.233
445
20
1.06
1.20
2.26 (0.61) 1.42 -1.11 -1.28 0.324
82 ETSY 70.86 16 Aug '19 21 70.00 C
P
0.647
0.627
806
80
4.70
3.70
8.40 20 Sep '19 56 75.00
65.00
C
P
0.470
0.483
241
215
3.70
2.75
6.45 1.95 6.02 -3.05 -1.97 0.320
83 ACHN 4.65 16 Aug '19 21 4.00 C
P
1.309
1.269
269
253
0.85
0.25
1.10 20 Sep '19 56 6.00
3.00
C
P
1.122
1.136
2,264
17
0.45
0.15
0.60 0.50 0.73 -1.50 -0.49 0.319
84 MDR 10.24 16 Aug '19 21 10.00 C
P
0.800
0.832
56
72
0.85
0.60
1.45 20 Sep '19 56 12.00
9.00
C
P
0.630
0.688
80
693
0.50
0.55
1.05 0.40 0.98 -1.60 -0.61 0.314
85 LK 24.92 16 Aug '19 21 25.00 C
P
0.982
0.995
5,930
104
2.25
2.30
4.55 6 Sep '19 42 25.50
24.00
C
P
0.772
0.892
3
3
2.70
2.65
5.35 (0.80) 2.35 -1.80 -1.31 0.312
86 DBX 24.63 9 Aug '19 14 24.50 C
P
0.565
0.529
26
3
1.05
0.90
1.95 20 Sep '19 56 25.00
24.00
C
P
0.408
0.377
7
38
1.45
1.20
2.65 (0.70) 1.40 -1.20 -1.17 0.308
87 AAPL 207.74 2 Aug '19 7 207.50 C
P
0.395
0.381
4,487
2,642
4.60
4.20
8.80 20 Sep '19 56 210.00
205.00
C
P
0.229
0.239
2,391
252
6.50
6.45
12.95 (4.15) 7.53 -6.65 -1.13 0.308
88 PYX 13.24 16 Aug '19 21 15.00 C
P
1.113
1.164
167
27
0.65
2.50
3.15 20 Sep '19 56 17.50
10.00
C
P
0.985
0.987
35
4
0.85
0.65
1.50 1.65 2.74 -3.35 -0.82 0.306
89 PAYS 14.03 16 Aug '19 21 15.00 C
P
1.057
0.945
1,734
68
0.90
1.75
2.65 20 Sep '19 56 17.50
12.50
C
P
0.846
0.856
252
9
0.80
1.25
2.05 0.60 1.82 -1.90 -0.96 0.300
90 AAXN 69.50 16 Aug '19 21 65.00 C
P
0.579
0.558
28
16
6.30
1.70
8.00 20 Sep '19 56 75.00
60.00
C
P
0.398
0.439
16
3
2.35
1.40
3.75 4.25 6.16 -5.75 -1.07 0.300
91 AAPL 207.74 2 Aug '19 7 207.50 C
P
0.395
0.381
4,487
2,642
4.60
4.20
8.80 6 Sep '19 42 212.50
205.00
C
P
0.228
0.249
242
5
4.70
5.85
10.55 (1.75) 7.00 -6.75 -1.04 0.298
92 TSEM 18.32 16 Aug '19 21 18.00 C
P
0.577
0.566
291
121
1.05
0.75
1.80 20 Sep '19 56 20.00
17.00
C
P
0.403
0.443
29
3
0.60
0.70
1.30 0.50 1.28 -1.50 -0.85 0.296
93 CMI 174.74 2 Aug '19 7 172.50 C
P
0.372
0.363
101
30
4.70
2.40
7.10 20 Sep '19 56 175.00
170.00
C
P
0.202
0.237
24
132
5.60
4.40
10.00 (2.90) 5.73 -5.40 -1.06 0.296
94 TSEM 18.32 16 Aug '19 21 18.00 C
P
0.577
0.566
291
121
1.05
0.75
1.80 20 Sep '19 56 19.00
17.00
C
P
0.405
0.443
4
3
0.95
0.70
1.65 0.15 1.17 -0.85 -1.38 0.294
95 APHA 5.50 9 Aug '19 14 5.50 C
P
0.932
0.932
54
1
0.25
0.30
0.55 6 Sep '19 42 6.00
5.00
C
P
0.658
0.912
7
1
0.40
0.55
0.95 (0.40) 0.11 -0.90 -0.12 0.294
96 ETSY 70.86 16 Aug '19 21 75.00 C
P
0.618
0.605
659
7
2.50
6.50
9.00 20 Sep '19 56 80.00
70.00
C
P
0.464
0.468
51
7
2.15
4.80
6.95 2.05 6.47 -2.95 -2.19 0.290
97 PG 114.73 2 Aug '19 7 114.00 C
P
0.333
0.322
317
286
2.47
1.67
4.14 6 Sep '19 42 116.00
113.00
C
P
0.185
0.181
4
5
2.34
2.01
4.35 (0.21) 3.53 -2.21 -1.60 0.289
98 DIOD 42.97 16 Aug '19 21 40.00 C
P
0.584
0.591
5
443
3.90
1.05
4.95 20 Sep '19 56 50.00
35.00
C
P
0.412
0.476
4
1
1.00
0.75
1.75 3.20 3.81 -6.80 -0.56 0.288
99 MDR 10.24 16 Aug '19 21 10.00 C
P
0.800
0.832
56
72
0.85
0.60
1.45 20 Sep '19 56 11.00
9.00
C
P
0.656
0.688
20
693
0.80
0.55
1.35 0.10 0.92 -0.90 -1.02 0.288
100 PYX 13.24 16 Aug '19 21 15.00 C
P
1.113
1.164
167
27
0.65
2.50
3.15 20 Sep '19 56 17.50
12.50
C
P
0.985
1.007
35
2
0.85
1.70
2.55 0.60 2.25 -1.90 -1.18 0.286
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.