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 17, 2020. 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 HMHC 2.80 21 Aug '20 35 5.00 C
P
2.532
2.609
4,303
25
0.35
2.40
2.75 18 Sep '20 63 7.50
2.50
C
P
2.351
2.034
193
33
0.35
0.75
1.10 1.65 2.35 -0.85 -2.76 0.755
2 CLNE 2.48 21 Aug '20 35 3.00 C
P
1.553
1.487
906
151
0.25
0.70
0.95 18 Sep '20 63 4.00
2.00
C
P
1.310
1.106
7
41
0.20
0.25
0.45 0.50 0.68 -0.50 -1.36 0.624
3 BE 16.99 21 Aug '20 35 17.00 C
P
1.321
1.438
420
108
2.60
2.75
5.35 18 Sep '20 63 18.00
16.00
C
P
1.133
1.149
133
10
2.95
2.95
5.90 (0.55) 2.72 -1.55 -1.75 0.478
4 VUZI 4.11 21 Aug '20 35 5.00 C
P
1.523
1.792
501
172
0.45
1.40
1.85 18 Sep '20 63 7.50
2.50
C
P
1.309
1.542
32
2
0.25
0.30
0.55 1.30 1.47 -1.20 -1.23 0.463
5 XSPA 2.79 21 Aug '20 35 5.00 C
P
2.528
2.435
1,291
7
0.35
2.40
2.75 18 Sep '20 63 7.50
2.50
C
P
2.258
2.243
45
1
0.35
0.95
1.30 1.45 2.14 -1.05 -2.04 0.462
6 BE 16.99 21 Aug '20 35 17.00 C
P
1.321
1.438
420
108
2.60
2.75
5.35 18 Sep '20 63 18.00
15.00
C
P
1.133
1.180
133
10
2.95
2.40
5.35 (0.00) 2.87 -2.00 -1.44 0.446
7 LLNW 7.12 21 Aug '20 35 7.00 C
P
1.253
1.224
406
139
1.05
0.95
2.00 18 Sep '20 63 9.00
6.00
C
P
1.027
1.003
11
275
0.80
0.75
1.55 0.45 0.99 -1.55 -0.64 0.446
8 LLNW 7.12 21 Aug '20 35 7.00 C
P
1.253
1.224
406
139
1.05
0.95
2.00 18 Sep '20 63 8.00
6.00
C
P
1.039
1.003
382
275
0.95
0.75
1.70 0.30 1.05 -0.70 -1.50 0.435
9 KIRK 3.83 18 Sep '20 63 5.00 C
P
1.755
1.723
24
1
0.60
1.70
2.30 16 Oct '20 91 7.50
2.50
C
P
1.663
1.406
14
72
0.60
0.40
1.00 1.30 1.59 -1.20 -1.32 0.409
10 BE 16.99 21 Aug '20 35 16.00 C
P
1.323
1.368
49
60
3.10
2.15
5.25 18 Sep '20 63 18.00
15.00
C
P
1.133
1.180
133
10
2.95
2.40
5.35 (0.10) 2.65 -2.10 -1.26 0.378
11 BE 16.99 21 Aug '20 35 16.00 C
P
1.323
1.368
49
60
3.10
2.15
5.25 18 Sep '20 63 17.00
15.00
C
P
1.149
1.180
8
10
3.40
2.40
5.80 (0.55) 2.55 -1.55 -1.65 0.362
12 LLNW 7.12 21 Aug '20 35 8.00 C
P
1.188
1.194
250
35
0.70
1.50
2.20 18 Sep '20 63 9.00
6.00
C
P
1.027
1.003
11
275
0.80
0.75
1.55 0.65 1.32 -1.35 -0.98 0.352
13 TWTR 35.81 7 Aug '20 21 35.50 C
P
0.755
0.740
146
17
2.62
2.31
4.93 18 Sep '20 63 36.00
35.00
C
P
0.572
0.572
147
160
3.40
3.05
6.45 (1.52) 3.42 -2.02 -1.69 0.351
14 NOK 4.39 7 Aug '20 21 4.50 C
P
0.794
0.734
852
21
0.28
0.35
0.63 18 Sep '20 63 5.00
4.00
C
P
0.633
0.546
2,546
1,177
0.25
0.22
0.47 0.16 0.48 -0.34 -1.41 0.349
15 PINS 24.93 14 Aug '20 28 24.50 C
P
0.836
0.851
6
31
2.34
1.89
4.23 18 Sep '20 63 25.00
24.00
C
P
0.682
0.678
56
125
2.86
2.45
5.31 (1.08) 2.49 -1.58 -1.58 0.327
16 LIVX 4.23 21 Aug '20 35 5.00 C
P
1.758
1.911
283
2
0.60
1.30
1.90 18 Sep '20 63 7.50
2.50
C
P
1.790
1.585
11
1
0.60
0.30
0.90 1.00 1.37 -1.50 -0.91 0.293
17 SNAP 24.54 14 Aug '20 28 24.50 C
P
0.762
0.821
59
11
1.98
2.09
4.07 18 Sep '20 63 25.00
24.00
C
P
0.656
0.641
228
85
2.52
2.40
4.92 (0.85) 2.53 -1.35 -1.87 0.286
18 HL 4.57 7 Aug '20 21 5.00 C
P
0.957
0.849
61
25
0.22
0.33
0.55 18 Sep '20 63 5.50
4.00
C
P
0.787
0.761
36
64
0.30
0.34
0.64 (0.09) 0.37 -1.09 -0.34 0.257
19 ZNGA 9.45 7 Aug '20 21 9.50 C
P
0.612
0.623
35
8
0.50
0.57
1.07 18 Sep '20 63 10.00
9.00
C
P
0.497
0.487
84
66
0.56
0.55
1.11 (0.04) 0.77 -0.54 -1.43 0.251
20 PBF 8.24 21 Aug '20 35 8.00 C
P
1.128
1.118
299
95
1.20
0.95
2.15 18 Sep '20 63 10.00
7.00
C
P
0.941
1.063
175
4
0.80
0.90
1.70 0.45 1.14 -1.55 -0.74 0.242
21 RIGL 3.24 21 Aug '20 35 4.00 C
P
1.940
1.853
1,091
73
0.50
1.15
1.65 18 Sep '20 63 5.00
2.50
C
P
1.885
1.670
199
15
0.60
0.60
1.20 0.45 1.05 -1.05 -1.00 0.238
22 NOK 4.39 14 Aug '20 28 4.50 C
P
0.739
0.677
810
210
0.30
0.36
0.66 18 Sep '20 63 5.00
4.00
C
P
0.633
0.546
2,546
1,177
0.25
0.22
0.47 0.19 0.46 -0.31 -1.48 0.237
23 XSPA 2.79 18 Sep '20 63 5.00 C
P
2.121
2.373
262
1
0.45
2.65
3.10 16 Oct '20 91 7.50
2.50
C
P
1.983
2.282
58
4
0.40
1.05
1.45 1.65 2.21 -0.85 -2.60 0.229
24 KNDI 4.12 21 Aug '20 35 5.00 C
P
1.204
1.399
38
15
0.30
1.20
1.50 18 Sep '20 63 6.00
3.00
C
P
1.174
1.201
6
60
0.35
0.40
0.75 0.75 1.09 -1.25 -0.87 0.228
25 PBF 8.24 21 Aug '20 35 9.00 C
P
1.076
1.116
100
117
0.75
1.40
2.15 18 Sep '20 63 10.00
8.00
C
P
0.941
1.023
175
10
0.80
1.35
2.15 (0.00) 1.07 -1.00 -1.07 0.228
26 MVIS 2.71 21 Aug '20 35 3.00 C
P
2.508
2.462
7,749
655
0.70
0.95
1.65 18 Sep '20 63 4.00
2.00
C
P
2.369
2.378
531
111
0.80
0.60
1.40 0.25 0.97 -0.75 -1.29 0.223
27 FNKO 5.90 21 Aug '20 35 7.50 C
P
1.149
1.149
117
1
0.30
1.75
2.05 18 Sep '20 63 10.00
5.00
C
P
1.157
0.919
5
2
0.30
0.55
0.85 1.20 1.50 -1.30 -1.15 0.222
28 TWTR 35.81 14 Aug '20 28 35.50 C
P
0.687
0.677
26
31
2.78
2.44
5.22 18 Sep '20 63 36.00
35.00
C
P
0.572
0.572
147
160
3.40
3.05
6.45 (1.23) 3.22 -1.73 -1.86 0.220
29 PBF 8.24 21 Aug '20 35 8.00 C
P
1.128
1.118
299
95
1.20
0.95
2.15 18 Sep '20 63 9.00
7.00
C
P
0.967
1.063
8
4
1.15
0.90
2.05 0.10 1.03 -0.90 -1.14 0.216
30 DGLY 3.39 21 Aug '20 35 3.50 C
P
2.164
2.389
517
146
0.80
1.00
1.80 18 Sep '20 63 4.00
2.50
C
P
2.004
2.334
4,803
10
1.00
0.75
1.75 0.05 0.97 -0.95 -1.02 0.215
31 TGI 7.66 21 Aug '20 35 10.00 C
P
1.234
1.335
95
4
0.40
2.75
3.15 18 Sep '20 63 12.50
7.50
C
P
1.187
1.168
20
1
0.50
1.45
1.95 1.20 1.99 -1.30 -1.53 0.213
32 HL 4.57 7 Aug '20 21 5.00 C
P
0.957
0.849
61
25
0.22
0.33
0.55 18 Sep '20 63 5.50
4.50
C
P
0.787
0.808
36
57
0.30
0.58
0.88 (0.33) 0.31 -0.83 -0.37 0.210
33 FB 242.03 7 Aug '20 21 242.50 C
P
0.509
0.505
375
74
11.40
11.80
23.20 18 Sep '20 63 245.00
240.00
C
P
0.402
0.402
283
1,912
14.80
15.15
29.95 (6.75) 16.88 -9.25 -1.82 0.210
34 F 6.80 7 Aug '20 21 6.50 C
P
0.690
0.699
464
370
0.60
0.30
0.90 18 Sep '20 63 7.00
6.00
C
P
0.561
0.619
4,815
417
0.55
0.34
0.89 0.01 0.61 -0.49 -1.24 0.209
35 BBBY 9.22 7 Aug '20 21 9.50 C
P
0.965
1.033
13
4
0.63
0.95
1.58 18 Sep '20 63 10.00
9.00
C
P
0.852
0.952
120
57
1.06
1.34
2.40 (0.82) 0.99 -1.32 -0.75 0.195
36 SOLO 3.36 21 Aug '20 35 3.00 C
P
1.957
2.326
527
462
0.90
0.70
1.60 18 Sep '20 63 3.50
2.50
C
P
1.892
2.196
47
3
1.00
0.70
1.70 (0.10) 0.76 -0.60 -1.27 0.195
37 NIO 11.09 7 Aug '20 21 11.50 C
P
1.618
1.618
651
306
1.50
1.90
3.40 18 Sep '20 63 12.00
11.00
C
P
1.494
1.548
785
329
2.50
2.88
5.38 (1.98) 2.16 -2.48 -0.87 0.194
38 PBF 8.24 21 Aug '20 35 9.00 C
P
1.076
1.116
100
117
0.75
1.40
2.15 18 Sep '20 63 10.00
7.00
C
P
0.941
1.063
175
4
0.80
0.90
1.70 0.45 1.24 -1.55 -0.80 0.188
39 SOLO 3.36 21 Aug '20 35 3.50 C
P
2.023
2.235
338
88
0.75
0.95
1.70 18 Sep '20 63 4.00
3.00
C
P
1.926
2.150
127
1
0.90
0.95
1.85 (0.15) 0.92 -0.65 -1.42 0.181
40 YRCW 3.57 21 Aug '20 35 4.00 C
P
1.658
1.658
452
2
0.45
0.90
1.35 18 Sep '20 63 5.00
3.00
C
P
1.541
1.603
16
30
0.60
0.75
1.35 (0.00) 0.58 -1.00 -0.58 0.171
41 KMI 14.92 7 Aug '20 21 14.50 C
P
0.431
0.483
2
7
0.59
0.44
1.03 18 Sep '20 63 15.00
14.00
C
P
0.310
0.433
62
167
0.83
0.66
1.49 (0.46) 0.53 -0.96 -0.55 0.171
42 UBER 32.55 7 Aug '20 21 32.50 C
P
0.635
0.663
56
49
1.96
1.89
3.85 18 Sep '20 63 33.00
32.00
C
P
0.564
0.564
114
165
2.85
2.85
5.70 (1.85) 2.56 -2.35 -1.09 0.170
43 SONO 16.15 21 Aug '20 35 17.50 C
P
0.955
0.943
2,408
308
1.35
2.55
3.90 18 Sep '20 63 20.00
15.00
C
P
0.882
0.848
387
24
1.20
1.75
2.95 0.95 2.32 -1.55 -1.50 0.168
44 COMM 8.90 21 Aug '20 35 9.00 C
P
1.159
1.136
4,866
614
1.20
1.15
2.35 18 Sep '20 63 10.00
7.00
C
P
1.051
1.076
2,360
44
1.20
0.85
2.05 0.30 1.20 -1.70 -0.71 0.167
45 MFA 2.61 21 Aug '20 35 3.00 C
P
0.970
1.051
1,627
126
0.15
0.45
0.60 18 Sep '20 63 3.50
2.00
C
P
0.933
0.923
3
22
0.20
0.15
0.35 0.25 0.40 -0.75 -0.53 0.166
46 ZNGA 9.45 14 Aug '20 28 9.50 C
P
0.578
0.569
66
11
0.53
0.56
1.09 18 Sep '20 63 10.00
9.00
C
P
0.497
0.487
84
66
0.56
0.55
1.11 (0.02) 0.69 -0.52 -1.33 0.162
47 NOK 4.39 28 Aug '20 42 4.50 C
P
0.688
0.654
377
50
0.35
0.41
0.76 18 Sep '20 63 5.00
4.00
C
P
0.633
0.546
2,546
1,177
0.25
0.22
0.47 0.29 0.44 -0.21 -2.10 0.162
48 SOLO 3.36 21 Aug '20 35 3.00 C
P
1.957
2.326
527
462
0.90
0.70
1.60 18 Sep '20 63 4.00
2.50
C
P
1.926
2.196
127
3
0.90
0.70
1.60 (0.00) 0.75 -1.00 -0.75 0.161
49 KNDI 4.12 21 Aug '20 35 4.00 C
P
1.165
1.216
9
53
0.50
0.50
1.00 18 Sep '20 63 5.00
3.00
C
P
1.020
1.201
35
60
0.55
0.40
0.95 0.05 0.31 -0.95 -0.33 0.160
50 SONO 16.15 21 Aug '20 35 17.50 C
P
0.955
0.943
2,408
308
1.35
2.55
3.90 18 Sep '20 63 20.00
12.50
C
P
0.882
0.861
387
26
1.20
0.75
1.95 1.95 2.88 -3.05 -0.94 0.155
51 FCEL 2.91 18 Sep '20 63 2.50 C
P
1.535
1.559
80
98
0.88
0.42
1.30 16 Oct '20 91 3.50
2.00
C
P
1.400
1.539
36
70
0.73
0.37
1.10 0.20 0.49 -0.80 -0.61 0.154
52 CLF 5.70 7 Aug '20 21 5.50 C
P
0.866
0.809
1,001
46
0.52
0.32
0.84 18 Sep '20 63 6.00
5.00
C
P
0.746
0.776
38
66
0.61
0.42
1.03 (0.19) 0.50 -0.69 -0.72 0.154
53 MNK 2.86 18 Sep '20 63 2.50 C
P
1.426
1.694
2
1
0.74
0.47
1.21 16 Oct '20 91 3.50
2.00
C
P
1.341
1.628
9
41
0.71
0.45
1.16 0.05 0.35 -0.95 -0.37 0.151
54 REAL 13.59 21 Aug '20 35 15.00 C
P
0.914
0.954
369
1
0.95
2.35
3.30 18 Sep '20 63 17.50
12.50
C
P
0.824
0.897
82
1
0.80
1.65
2.45 0.85 1.82 -1.65 -1.10 0.147
55 GNUS 2.21 28 Aug '20 42 2.50 C
P
2.193
2.416
46
9
0.50
0.70
1.20 18 Sep '20 63 3.00
2.00
C
P
2.070
2.396
154
20
0.55
0.80
1.35 (0.15) 0.45 -0.65 -0.69 0.143
56 FCEL 2.91 18 Sep '20 63 2.50 C
P
1.535
1.559
80
98
0.88
0.42
1.30 16 Oct '20 91 3.00
2.00
C
P
1.412
1.539
50
70
0.83
0.37
1.20 0.10 0.49 -0.40 -1.22 0.142
57 CTL 9.80 7 Aug '20 21 9.50 C
P
0.559
0.537
1
23
0.60
0.28
0.88 18 Sep '20 63 10.00
9.00
C
P
0.443
0.513
52
160
0.69
0.49
1.18 (0.30) 0.48 -0.80 -0.60 0.141
58 FB 242.03 14 Aug '20 28 242.50 C
P
0.472
0.468
160
94
12.25
12.60
24.85 18 Sep '20 63 245.00
240.00
C
P
0.402
0.402
283
1,912
14.80
15.15
29.95 (5.10) 16.21 -7.60 -2.13 0.137
59 APPS 12.78 21 Aug '20 35 15.00 C
P
0.776
0.936
330
1
0.45
2.60
3.05 18 Sep '20 63 17.50
10.00
C
P
0.798
0.779
521
150
0.50
0.80
1.30 1.75 2.27 -3.25 -0.70 0.136
60 REAL 13.59 21 Aug '20 35 12.50 C
P
0.979
0.988
34
76
2.05
1.05
3.10 18 Sep '20 63 17.50
10.00
C
P
0.824
1.007
82
2
0.80
0.70
1.50 1.60 2.05 -3.40 -0.60 0.136
61 SOLO 3.36 21 Aug '20 35 3.50 C
P
2.023
2.235
338
88
0.75
0.95
1.70 18 Sep '20 63 4.00
2.50
C
P
1.926
2.196
127
3
0.90
0.70
1.60 0.10 0.96 -0.90 -1.07 0.136
62 COMM 8.90 21 Aug '20 35 8.00 C
P
1.204
1.026
917
830
1.55
0.55
2.10 18 Sep '20 63 9.00
7.00
C
P
1.018
1.076
195
44
1.55
0.85
2.40 (0.30) 0.68 -1.30 -0.52 0.135
63 DGLY 3.39 21 Aug '20 35 3.00 C
P
2.037
2.420
152
721
0.85
0.70
1.55 18 Sep '20 63 3.50
2.50
C
P
1.989
2.334
278
10
1.10
0.75
1.85 (0.30) 0.63 -0.80 -0.79 0.134
64 F 6.80 14 Aug '20 28 6.50 C
P
0.661
0.647
1,476
319
0.60
0.32
0.92 18 Sep '20 63 7.00
6.00
C
P
0.561
0.619
4,815
417
0.55
0.34
0.89 0.03 0.54 -0.47 -1.15 0.129
65 REAL 13.59 21 Aug '20 35 12.50 C
P
0.979
0.988
34
76
2.05
1.05
3.10 18 Sep '20 63 15.00
10.00
C
P
0.839
1.007
113
2
1.50
0.70
2.20 0.90 1.63 -1.60 -1.02 0.122
66 RRR 11.03 21 Aug '20 35 12.50 C
P
0.979
0.925
54
32
0.75
2.05
2.80 18 Sep '20 63 15.00
10.00
C
P
0.883
0.902
5
1
0.60
1.25
1.85 0.95 1.64 -1.55 -1.06 0.119
67 DGLY 3.39 21 Aug '20 35 3.00 C
P
2.037
2.420
152
721
0.85
0.70
1.55 18 Sep '20 63 4.00
2.50
C
P
2.004
2.334
4,803
10
1.00
0.75
1.75 (0.20) 0.61 -1.20 -0.51 0.118
68 SFM 25.64 21 Aug '20 35 25.00 C
P
0.499
0.463
231
65
1.80
1.05
2.85 18 Sep '20 63 30.00
22.50
C
P
0.408
0.437
45
1
0.50
0.80
1.30 1.55 1.90 -3.45 -0.55 0.117
69 BGS 26.10 21 Aug '20 35 25.00 C
P
0.527
0.504
143
46
2.15
1.00
3.15 18 Sep '20 63 27.50
22.50
C
P
0.433
0.484
32
1
1.50
0.70
2.20 0.95 1.69 -1.55 -1.09 0.115
70 PFE 36.25 7 Aug '20 21 36.50 C
P
0.287
0.383
132
22
0.83
1.37
2.20 18 Sep '20 63 37.00
36.00
C
P
0.251
0.305
1,150
155
1.21
1.76
2.97 (0.77) 1.47 -1.27 -1.16 0.114
71 GE 7.07 14 Aug '20 28 7.50 C
P
0.617
0.603
275
5
0.30
0.68
0.98 18 Sep '20 63 8.00
7.00
C
P
0.552
0.554
2,221
234
0.33
0.62
0.95 0.03 0.62 -0.47 -1.32 0.114
72 SNAP 24.54 28 Aug '20 42 24.50 C
P
0.711
0.698
15
7
2.24
2.20
4.44 18 Sep '20 63 25.00
24.00
C
P
0.656
0.641
228
85
2.52
2.40
4.92 (0.48) 2.01 -0.98 -2.05 0.112
73 AUY 5.58 14 Aug '20 28 5.50 C
P
0.652
0.652
23
53
0.40
0.29
0.69 18 Sep '20 63 6.00
5.00
C
P
0.624
0.569
1,921
30
0.43
0.30
0.73 (0.04) 0.36 -0.54 -0.67 0.112
74 IMAX 13.40 21 Aug '20 35 13.00 C
P
0.731
0.762
6
41
1.35
1.00
2.35 18 Sep '20 63 14.00
12.00
C
P
0.654
0.727
9
4
1.40
1.00
2.40 (0.05) 1.05 -1.05 -1.00 0.111
75 X 7.70 7 Aug '20 21 7.50 C
P
0.875
0.819
17
52
0.65
0.46
1.11 18 Sep '20 63 8.00
7.00
C
P
0.774
0.809
114
12
0.94
0.70
1.64 (0.53) 0.60 -1.03 -0.58 0.110
76 SONO 16.15 21 Aug '20 35 15.00 C
P
0.921
0.921
1,630
570
2.25
1.15
3.40 18 Sep '20 63 17.50
12.50
C
P
0.871
0.861
164
26
1.85
0.75
2.60 0.80 1.79 -1.70 -1.05 0.110
77 MVIS 2.71 21 Aug '20 35 3.00 C
P
2.508
2.462
7,749
655
0.70
0.95
1.65 18 Sep '20 63 4.00
1.00
C
P
2.369
2.491
531
153
0.80
0.15
0.95 0.70 1.19 -1.30 -0.92 0.110
78 GE 7.07 7 Aug '20 21 7.50 C
P
0.604
0.612
578
18
0.23
0.65
0.88 18 Sep '20 63 8.00
7.00
C
P
0.552
0.554
2,221
234
0.33
0.62
0.95 (0.07) 0.61 -0.57 -1.07 0.109
79 ET 6.47 7 Aug '20 21 6.50 C
P
0.572
0.734
31
56
0.26
0.33
0.59 18 Sep '20 63 7.00
6.00
C
P
0.537
0.660
26
14
0.45
0.50
0.95 (0.36) 0.25 -0.86 -0.29 0.109
80 SBH 14.10 21 Aug '20 35 12.50 C
P
0.826
0.792
22
10
2.20
0.60
2.80 18 Sep '20 63 17.50
10.00
C
P
0.673
0.838
22
16
0.60
0.40
1.00 1.80 2.05 -3.20 -0.64 0.107
81 BYD 21.03 21 Aug '20 35 21.00 C
P
0.790
0.782
31
54
1.85
1.90
3.75 18 Sep '20 63 22.00
20.00
C
P
0.734
0.733
2
1
2.25
2.30
4.55 (0.80) 1.63 -1.80 -0.91 0.105
82 BLNK 6.46 21 Aug '20 35 7.50 C
P
1.467
2.013
3,135
132
0.65
2.20
2.85 18 Sep '20 63 10.00
5.00
C
P
1.555
1.821
40
369
0.90
1.15
2.05 0.80 1.68 -1.70 -0.99 0.104
83 SIRI 5.89 14 Aug '20 28 5.50 C
P
0.505
0.487
1
2
0.45
0.05
0.50 18 Sep '20 63 6.00
5.00
C
P
0.409
0.480
76
1
0.40
0.15
0.55 (0.05) 0.17 -0.55 -0.31 0.103
84 COMM 8.90 21 Aug '20 35 8.00 C
P
1.204
1.026
917
830
1.55
0.55
2.10 18 Sep '20 63 10.00
7.00
C
P
1.051
1.076
2,360
44
1.20
0.85
2.05 0.05 0.83 -1.95 -0.43 0.103
85 UBER 32.55 14 Aug '20 28 32.50 C
P
0.606
0.624
83
3
2.19
2.12
4.31 18 Sep '20 63 33.00
32.00
C
P
0.564
0.564
114
165
2.85
2.85
5.70 (1.39) 2.59 -1.89 -1.37 0.102
86 SONO 16.15 21 Aug '20 35 15.00 C
P
0.921
0.921
1,630
570
2.25
1.15
3.40 18 Sep '20 63 20.00
12.50
C
P
0.882
0.861
387
26
1.20
0.75
1.95 1.45 2.08 -3.55 -0.59 0.100
87 FCX 13.58 7 Aug '20 21 13.50 C
P
0.610
0.571
23
1
0.78
0.69
1.47 18 Sep '20 63 14.00
13.00
C
P
0.534
0.550
90
1,280
1.06
0.96
2.02 (0.55) 0.94 -1.05 -0.90 0.097
88 GNUS 2.21 7 Aug '20 21 2.50 C
P
2.150
2.410
133
4
0.25
0.60
0.85 18 Sep '20 63 3.00
2.00
C
P
2.070
2.396
154
20
0.55
0.80
1.35 (0.50) 0.50 -1.00 -0.50 0.093
89 NVTA 32.67 21 Aug '20 35 30.00 C
P
0.807
0.821
34
83
4.50
1.95
6.45 18 Sep '20 63 40.00
25.00
C
P
0.721
0.814
124
3
1.65
1.30
2.95 3.50 4.41 -6.50 -0.68 0.093
90 FTCH 21.50 21 Aug '20 35 22.00 C
P
0.897
0.919
161
16
2.11
2.60
4.71 18 Sep '20 63 23.00
21.00
C
P
0.830
0.895
4
25
2.43
2.91
5.34 (0.63) 2.55 -1.63 -1.56 0.091
91 CTL 9.80 14 Aug '20 28 9.50 C
P
0.533
0.513
24
5
0.67
0.38
1.05 18 Sep '20 63 10.00
9.00
C
P
0.443
0.513
52
160
0.69
0.49
1.18 (0.13) 0.54 -0.63 -0.86 0.090
92 PFE 36.25 14 Aug '20 28 36.50 C
P
0.271
0.374
91
2
0.91
1.45
2.36 18 Sep '20 63 37.00
36.00
C
P
0.251
0.305
1,150
155
1.21
1.76
2.97 (0.61) 1.39 -1.11 -1.25 0.089
93 X 7.70 14 Aug '20 28 7.50 C
P
0.842
0.830
48
12
0.73
0.55
1.28 18 Sep '20 63 8.00
7.00
C
P
0.774
0.809
114
12
0.94
0.70
1.64 (0.36) 0.64 -0.86 -0.74 0.089
94 IVR 3.33 21 Aug '20 35 3.50 C
P
0.780
0.974
321
65
0.20
0.35
0.55 18 Sep '20 63 4.00
3.00
C
P
0.810
0.855
27
1
0.25
0.35
0.60 (0.05) 0.20 -0.55 -0.36 0.088
95 AIG 32.12 7 Aug '20 21 33.00 C
P
0.574
0.541
4
2
1.23
2.06
3.29 18 Sep '20 63 34.00
32.00
C
P
0.493
0.534
160
48
1.92
2.83
4.75 (1.46) 2.13 -2.46 -0.87 0.088
96 AIG 32.12 7 Aug '20 21 32.00 C
P
0.571
0.554
70
62
1.67
1.53
3.20 18 Sep '20 63 34.00
31.00
C
P
0.493
0.545
160
32
1.92
2.36
4.28 (1.08) 2.06 -3.08 -0.67 0.087
97 GLUU 9.10 21 Aug '20 35 10.00 C
P
0.820
0.774
464
105
0.55
1.40
1.95 18 Sep '20 63 11.00
9.00
C
P
0.739
0.770
18
20
0.60
1.15
1.75 0.20 1.02 -0.80 -1.27 0.085
98 SONO 16.15 18 Sep '20 63 15.00 C
P
0.876
0.848
3,669
24
2.70
1.60
4.30 16 Oct '20 91 20.00
12.50
C
P
0.830
0.811
30
6
1.50
1.05
2.55 1.75 2.28 -3.25 -0.70 0.083
99 SONO 16.15 18 Sep '20 63 17.50 C
P
0.871
0.853
164
3
1.70
3.00
4.70 16 Oct '20 91 20.00
12.50
C
P
0.830
0.811
30
6
1.50
1.05
2.55 2.15 2.96 -2.85 -1.04 0.083
100 FCX 13.58 28 Aug '20 42 13.50 C
P
0.604
0.563
6
29
1.07
0.95
2.02 18 Sep '20 63 14.00
13.00
C
P
0.534
0.550
90
1,280
1.06
0.96
2.02 (0.00) 0.92 -0.50 -1.84 0.083
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.