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 May 24, 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 ARQL 7.53 21 Jun '19 28 7.50 C
P
1.993
1.845
1,957
568
1.60
1.45
3.05 19 Jul '19 56 12.50
5.00
C
P
1.502
1.631
60
53
0.80
0.65
1.45 1.60 2.06 -3.40 -0.61 0.706
2 SFIX 23.94 7 Jun '19 14 23.50 C
P
1.079
1.039
2
3
2.15
1.70
3.85 19 Jul '19 56 24.00
23.00
C
P
0.743
0.746
10
41
2.85
2.35
5.20 (1.35) 2.83 -1.85 -1.53 0.629
3 ARQL 7.53 21 Jun '19 28 7.50 C
P
1.993
1.845
1,957
568
1.60
1.45
3.05 19 Jul '19 56 10.00
5.00
C
P
1.616
1.631
12,311
53
1.20
0.65
1.85 1.20 2.04 -1.30 -1.57 0.591
4 TLRD 6.30 21 Jun '19 28 7.00 C
P
1.023
1.207
367
175
0.40
1.25
1.65 19 Jul '19 56 8.00
6.00
C
P
0.758
0.935
1
1
0.30
0.80
1.10 0.55 1.06 -0.45 -2.36 0.536
5 NTNX 35.14 7 Jun '19 14 35.00 C
P
0.970
0.976
1
81
2.60
2.45
5.05 5 Jul '19 42 35.50
34.50
C
P
0.718
0.705
3
4
3.40
3.20
6.60 (1.55) 3.36 -2.05 -1.64 0.523
6 NIO 3.86 7 Jun '19 14 3.50 C
P
1.070
1.206
78
1,699
0.50
0.19
0.69 19 Jul '19 56 4.00
3.00
C
P
0.844
0.973
516
23
0.49
0.20
0.69 (0.00) 0.43 -0.50 -0.86 0.459
7 MOMO 26.02 7 Jun '19 14 26.00 C
P
0.906
0.912
8
106
1.80
1.75
3.55 5 Jul '19 42 26.50
25.50
C
P
0.699
0.692
3
10
2.50
2.45
4.95 (1.40) 2.04 -1.90 -1.07 0.427
8 MOMO 26.02 7 Jun '19 14 26.00 C
P
0.906
0.912
8
106
1.80
1.75
3.55 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (1.15) 2.09 -2.15 -0.97 0.426
9 NIO 3.86 7 Jun '19 14 4.00 C
P
1.094
1.227
862
101
0.26
0.44
0.70 5 Jul '19 42 4.50
3.50
C
P
0.951
0.946
8
6
0.30
0.35
0.65 0.05 0.47 -0.45 -1.04 0.424
10 NIO 3.86 7 Jun '19 14 3.50 C
P
1.070
1.206
78
1,699
0.50
0.19
0.69 5 Jul '19 42 4.00
3.00
C
P
0.899
0.966
76
1
0.43
0.18
0.61 0.08 0.39 -0.42 -0.93 0.411
11 NIO 3.86 7 Jun '19 14 4.00 C
P
1.094
1.227
862
101
0.26
0.44
0.70 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.22 0.51 -0.78 -0.65 0.404
12 GPS 21.46 7 Jun '19 14 21.50 C
P
0.656
0.641
20
1
1.06
1.09
2.15 19 Jul '19 56 22.00
21.00
C
P
0.430
0.469
4
19
1.23
1.34
2.57 (0.42) 1.69 -0.92 -1.84 0.397
13 MOMO 26.02 7 Jun '19 14 26.50 C
P
0.898
0.854
7
3
1.55
1.95
3.50 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (1.20) 2.08 -2.20 -0.95 0.360
14 NIO 3.86 7 Jun '19 14 3.50 C
P
1.070
1.206
78
1,699
0.50
0.19
0.69 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.21 0.45 -0.79 -0.57 0.359
15 SFIX 23.94 21 Jun '19 28 23.50 C
P
0.907
0.905
2
1
2.50
2.10
4.60 19 Jul '19 56 24.00
23.00
C
P
0.743
0.746
10
41
2.85
2.35
5.20 (0.60) 2.71 -1.10 -2.46 0.323
16 NTNX 35.14 14 Jun '19 21 35.00 C
P
0.852
0.848
2
2
2.75
2.60
5.35 5 Jul '19 42 35.50
34.50
C
P
0.718
0.705
3
4
3.40
3.20
6.60 (1.25) 2.91 -1.75 -1.66 0.277
17 NIO 3.86 14 Jun '19 21 3.50 C
P
0.968
1.124
28
155
0.53
0.22
0.75 19 Jul '19 56 4.00
3.00
C
P
0.844
0.973
516
23
0.49
0.20
0.69 0.06 0.43 -0.44 -0.98 0.275
18 NIO 3.86 14 Jun '19 21 4.00 C
P
1.029
1.138
246
77
0.30
0.48
0.78 5 Jul '19 42 4.50
3.50
C
P
0.951
0.946
8
6
0.30
0.35
0.65 0.13 0.45 -0.37 -1.22 0.269
19 NIO 3.86 14 Jun '19 21 4.00 C
P
1.029
1.138
246
77
0.30
0.48
0.78 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.30 0.52 -0.70 -0.74 0.249
20 GPS 21.46 14 Jun '19 21 21.50 C
P
0.579
0.560
6
6
1.15
1.15
2.30 19 Jul '19 56 22.00
21.00
C
P
0.430
0.469
4
19
1.23
1.34
2.57 (0.27) 1.61 -0.77 -2.09 0.240
21 NIO 3.86 14 Jun '19 21 3.50 C
P
0.968
1.124
28
155
0.53
0.22
0.75 5 Jul '19 42 4.00
3.00
C
P
0.899
0.966
76
1
0.43
0.18
0.61 0.14 0.37 -0.36 -1.03 0.227
22 LULU 172.78 21 Jun '19 28 172.50 C
P
0.551
0.540
97
75
10.50
9.95
20.45 19 Jul '19 56 175.00
170.00
C
P
0.442
0.428
7
14
11.05
10.15
21.20 (0.75) 13.15 -3.25 -4.05 0.221
23 MOMO 26.02 14 Jun '19 21 26.00 C
P
0.821
0.789
10
12
2.00
1.90
3.90 5 Jul '19 42 26.50
25.50
C
P
0.699
0.692
3
10
2.50
2.45
4.95 (1.05) 1.85 -1.55 -1.19 0.219
24 MOMO 26.02 14 Jun '19 21 26.00 C
P
0.821
0.789
10
12
2.00
1.90
3.90 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (0.80) 1.90 -1.80 -1.06 0.218
25 AMRN 17.63 7 Jun '19 14 17.50 C
P
0.717
0.740
33
3
0.89
0.75
1.64 19 Jul '19 56 18.00
17.00
C
P
0.621
0.619
59
1,027
1.66
1.41
3.07 (1.43) 0.99 -1.93 -0.51 0.217
26 NIO 3.86 21 Jun '19 28 3.50 C
P
0.946
1.079
67
10,201
0.57
0.27
0.84 19 Jul '19 56 4.00
3.00
C
P
0.844
0.973
516
23
0.49
0.20
0.69 0.15 0.45 -0.35 -1.29 0.208
27 MRVL 21.92 7 Jun '19 14 21.50 C
P
0.512
0.492
1
1
1.08
0.63
1.71 19 Jul '19 56 22.00
21.00
C
P
0.399
0.400
1
3
1.35
0.94
2.29 (0.58) 1.25 -1.08 -1.16 0.204
28 CRM 154.51 7 Jun '19 14 152.50 C
P
0.447
0.427
55
76
6.35
4.15
10.50 19 Jul '19 56 155.00
150.00
C
P
0.340
0.334
33
11
8.10
5.95
14.05 (3.55) 7.83 -6.05 -1.29 0.199
29 MOMO 26.02 14 Jun '19 21 26.50 C
P
0.799
0.788
3
10
1.70
2.15
3.85 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (0.85) 1.88 -1.85 -1.02 0.195
30 BZUN 36.63 21 Jun '19 28 35.00 C
P
0.705
0.733
16
101
3.60
2.05
5.65 19 Jul '19 56 40.00
30.00
C
P
0.599
0.652
3
11
2.20
1.05
3.25 2.40 3.72 -2.60 -1.43 0.187
31 BZUN 36.63 21 Jun '19 28 35.00 C
P
0.705
0.733
16
101
3.60
2.05
5.65 19 Jul '19 56 45.00
30.00
C
P
0.600
0.652
3
11
1.05
1.05
2.10 3.55 4.33 -6.45 -0.67 0.187
32 CRM 154.51 7 Jun '19 14 152.50 C
P
0.447
0.427
55
76
6.35
4.15
10.50 5 Jul '19 42 157.50
150.00
C
P
0.347
0.348
1
4
6.00
5.20
11.20 (0.70) 7.52 -5.70 -1.32 0.178
33 BZUN 36.63 21 Jun '19 28 40.00 C
P
0.704
0.711
220
3
1.50
4.90
6.40 19 Jul '19 56 45.00
35.00
C
P
0.600
0.639
3
61
1.05
2.85
3.90 2.50 4.28 -2.50 -1.71 0.177
34 NIO 3.86 14 Jun '19 21 3.50 C
P
0.968
1.124
28
155
0.53
0.22
0.75 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.27 0.43 -0.73 -0.59 0.175
35 DVAX 5.78 21 Jun '19 28 6.00 C
P
0.890
0.978
67
856
0.40
0.70
1.10 19 Jul '19 56 7.00
5.00
C
P
0.795
0.900
503
18
0.40
0.50
0.90 0.20 0.57 -0.80 -0.71 0.173
36 MRVL 21.92 7 Jun '19 14 22.00 C
P
0.504
0.495
39
61
0.81
0.88
1.69 5 Jul '19 42 22.50
21.50
C
P
0.418
0.409
21
18
1.01
1.32
2.33 (0.64) 0.87 -1.14 -0.76 0.172
37 HRB 27.54 21 Jun '19 28 27.00 C
P
0.384
0.425
10
2
1.35
1.00
2.35 19 Jul '19 56 29.00
26.00
C
P
0.294
0.346
11
3
0.75
0.85
1.60 0.75 1.55 -1.25 -1.24 0.169
38 NTNX 35.14 21 Jun '19 28 35.00 C
P
0.793
0.794
229
313
3.10
2.95
6.05 5 Jul '19 42 35.50
34.50
C
P
0.718
0.705
3
4
3.40
3.20
6.60 (0.55) 2.72 -1.05 -2.59 0.164
39 BZUN 36.63 21 Jun '19 28 40.00 C
P
0.704
0.711
220
3
1.50
4.90
6.40 19 Jul '19 56 45.00
30.00
C
P
0.600
0.652
3
11
1.05
1.05
2.10 4.30 5.39 -5.70 -0.95 0.164
40 CRM 154.51 7 Jun '19 14 155.00 C
P
0.433
0.414
250
26
4.95
5.20
10.15 5 Jul '19 42 157.50
152.50
C
P
0.347
0.337
1
1
6.00
6.20
12.20 (2.05) 7.12 -4.55 -1.56 0.163
41 GPS 21.46 21 Jun '19 28 21.50 C
P
0.535
0.528
6
406
1.24
1.24
2.48 19 Jul '19 56 22.00
21.00
C
P
0.430
0.469
4
19
1.23
1.34
2.57 (0.09) 1.54 -0.59 -2.61 0.163
42 CZR 9.02 7 Jun '19 14 9.50 C
P
0.466
0.475
554
2
0.12
0.58
0.70 19 Jul '19 56 10.00
9.00
C
P
0.393
0.386
45
87
0.25
0.56
0.81 (0.11) 0.46 -0.61 -0.75 0.162
43 HRB 27.54 21 Jun '19 28 27.00 C
P
0.384
0.425
10
2
1.35
1.00
2.35 19 Jul '19 56 28.00
26.00
C
P
0.302
0.346
2
3
1.15
0.85
2.00 0.35 1.41 -0.65 -2.17 0.161
44 NIO 3.86 21 Jun '19 28 3.50 C
P
0.946
1.079
67
10,201
0.57
0.27
0.84 5 Jul '19 42 4.00
3.00
C
P
0.899
0.966
76
1
0.43
0.18
0.61 0.23 0.37 -0.27 -1.37 0.160
45 NIO 3.86 21 Jun '19 28 4.00 C
P
0.984
1.068
7,556
999
0.34
0.52
0.86 5 Jul '19 42 4.50
3.50
C
P
0.951
0.946
8
6
0.30
0.35
0.65 0.21 0.41 -0.29 -1.41 0.155
46 LULU 172.78 21 Jun '19 28 172.50 C
P
0.551
0.540
97
75
10.50
9.95
20.45 5 Jul '19 42 177.50
170.00
C
P
0.472
0.465
1
1
9.15
9.55
18.70 1.75 10.61 -3.25 -3.26 0.153
47 CRM 154.51 7 Jun '19 14 155.00 C
P
0.433
0.414
250
26
4.95
5.20
10.15 5 Jul '19 42 157.50
150.00
C
P
0.347
0.348
1
4
6.00
5.20
11.20 (1.05) 7.26 -6.05 -1.20 0.152
48 LULU 172.78 21 Jun '19 28 172.50 C
P
0.551
0.540
97
75
10.50
9.95
20.45 5 Jul '19 42 175.00
170.00
C
P
0.478
0.465
4
1
10.30
9.55
19.85 0.60 10.51 -1.90 -5.53 0.148
49 APHA 7.35 14 Jun '19 21 7.50 C
P
0.564
0.664
307
2
0.25
0.50
0.75 5 Jul '19 42 8.00
6.50
C
P
0.436
0.652
18
1
0.35
0.35
0.70 0.05 0.28 -0.95 -0.29 0.141
50 LULU 172.78 21 Jun '19 28 175.00 C
P
0.542
0.535
65
16
9.30
11.20
20.50 5 Jul '19 42 177.50
170.00
C
P
0.472
0.465
1
1
9.15
9.55
18.70 1.80 10.75 -3.20 -3.36 0.139
51 CTL 10.11 14 Jun '19 21 10.50 C
P
0.299
0.604
15
1
0.12
0.65
0.77 19 Jul '19 56 11.00
10.00
C
P
0.336
0.431
411
168
0.24
0.65
0.89 (0.12) 0.44 -0.62 -0.71 0.136
52 LULU 172.78 28 Jun '19 35 172.50 C
P
0.512
0.493
2
25
10.95
10.25
21.20 19 Jul '19 56 175.00
170.00
C
P
0.442
0.428
7
14
11.05
10.15
21.20 (0.00) 11.65 -2.50 -4.66 0.136
53 NIO 3.86 21 Jun '19 28 4.00 C
P
0.984
1.068
7,556
999
0.34
0.52
0.86 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.38 0.51 -0.62 -0.82 0.135
54 APHA 7.35 28 Jun '19 35 7.50 C
P
0.541
0.681
126
26
0.40
0.60
1.00 5 Jul '19 42 8.00
6.50
C
P
0.436
0.652
18
1
0.35
0.35
0.70 0.30 0.34 -0.70 -0.49 0.134
55 COST 247.30 7 Jun '19 14 247.50 C
P
0.281
0.272
25
4
5.25
5.30
10.55 19 Jul '19 56 250.00
245.00
C
P
0.214
0.204
93
41
7.20
6.80
14.00 (3.45) 8.03 -5.95 -1.35 0.134
56 UBER 41.51 7 Jun '19 14 41.50 C
P
0.554
0.565
260
12
1.70
1.75
3.45 19 Jul '19 56 42.00
41.00
C
P
0.484
0.503
12
3
3.00
3.10
6.10 (2.65) 2.33 -3.15 -0.74 0.132
57 AVYA 12.90 21 Jun '19 28 15.00 C
P
0.789
0.623
806
17
0.35
2.30
2.65 19 Jul '19 56 17.50
12.50
C
P
0.680
0.602
20
189
0.30
1.05
1.35 1.30 1.79 -1.20 -1.49 0.129
58 CRM 154.51 14 Jun '19 21 152.50 C
P
0.413
0.388
22
51
7.00
4.70
11.70 19 Jul '19 56 155.00
150.00
C
P
0.340
0.334
33
11
8.10
5.95
14.05 (2.35) 7.82 -4.85 -1.61 0.127
59 WUBA 54.51 21 Jun '19 28 55.00 C
P
0.535
0.535
43
674
2.95
3.30
6.25 19 Jul '19 56 60.00
50.00
C
P
0.457
0.486
3
2
2.10
2.30
4.40 1.85 3.82 -3.15 -1.21 0.127
60 NIO 3.86 28 Jun '19 35 3.50 C
P
0.928
1.012
202
128
0.60
0.28
0.88 19 Jul '19 56 4.00
3.00
C
P
0.844
0.973
516
23
0.49
0.20
0.69 0.19 0.41 -0.31 -1.32 0.124
61 COST 247.30 7 Jun '19 14 247.50 C
P
0.281
0.272
25
4
5.25
5.30
10.55 5 Jul '19 42 250.00
245.00
C
P
0.220
0.212
2
2
6.25
6.05
12.30 (1.75) 7.52 -4.25 -1.77 0.120
62 AMRN 17.63 14 Jun '19 21 17.50 C
P
0.711
0.646
3
1
1.06
0.90
1.96 19 Jul '19 56 18.00
17.00
C
P
0.621
0.619
59
1,027
1.66
1.41
3.07 (1.11) 1.06 -1.61 -0.66 0.117
63 SMAR 43.33 21 Jun '19 28 45.00 C
P
0.633
0.604
1,188
1
2.25
3.70
5.95 19 Jul '19 56 50.00
40.00
C
P
0.565
0.560
1
1
1.65
2.35
4.00 1.95 3.83 -3.05 -1.26 0.113
64 BAH 62.36 21 Jun '19 28 60.00 C
P
0.328
0.339
38
107
3.50
1.20
4.70 19 Jul '19 56 70.00
55.00
C
P
0.244
0.314
6
2
0.40
0.60
1.00 3.70 4.11 -6.30 -0.65 0.110
65 VALE 12.02 7 Jun '19 14 12.00 C
P
0.490
0.464
121
81
0.45
0.41
0.86 5 Jul '19 42 12.50
11.50
C
P
0.418
0.428
22
142
0.50
0.47
0.97 (0.11) 0.56 -0.61 -0.92 0.109
66 CTL 10.11 14 Jun '19 21 10.50 C
P
0.299
0.604
15
1
0.12
0.65
0.77 5 Jul '19 42 11.00
10.00
C
P
0.335
0.460
1
1
0.22
0.66
0.88 (0.11) 0.27 -0.61 -0.44 0.108
67 MOMO 26.02 21 Jun '19 28 26.00 C
P
0.763
0.736
34
55
2.15
2.05
4.20 5 Jul '19 42 26.50
25.50
C
P
0.699
0.692
3
10
2.50
2.45
4.95 (0.75) 1.50 -1.25 -1.20 0.108
68 NIO 3.86 21 Jun '19 28 3.50 C
P
0.946
1.079
67
10,201
0.57
0.27
0.84 5 Jul '19 42 4.50
3.00
C
P
0.951
0.966
8
1
0.30
0.18
0.48 0.36 0.45 -0.64 -0.70 0.108
69 MOMO 26.02 21 Jun '19 28 26.00 C
P
0.763
0.736
34
55
2.15
2.05
4.20 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (0.50) 1.56 -1.50 -1.04 0.107
70 APHA 7.35 21 Jun '19 28 7.50 C
P
0.525
0.668
362
155
0.35
0.60
0.95 5 Jul '19 42 8.00
6.50
C
P
0.436
0.652
18
1
0.35
0.35
0.70 0.25 0.38 -0.75 -0.51 0.106
71 CRM 154.51 14 Jun '19 21 152.50 C
P
0.413
0.388
22
51
7.00
4.70
11.70 5 Jul '19 42 157.50
150.00
C
P
0.347
0.348
1
4
6.00
5.20
11.20 0.50 7.18 -4.50 -1.60 0.106
72 QCOM 66.21 7 Jun '19 14 66.50 C
P
0.352
0.441
133
87
1.65
2.37
4.02 5 Jul '19 42 67.00
66.00
C
P
0.321
0.366
32
3
2.57
3.30
5.87 (1.85) 2.62 -2.35 -1.11 0.105
73 M 21.01 14 Jun '19 21 21.50 C
P
0.302
0.450
8
26
0.38
1.11
1.49 19 Jul '19 56 22.00
21.00
C
P
0.281
0.369
78
54
0.54
1.21
1.75 (0.26) 0.99 -0.76 -1.30 0.101
74 MOMO 26.02 21 Jun '19 28 26.50 C
P
0.767
0.726
74
179
1.90
2.30
4.20 5 Jul '19 42 27.00
25.50
C
P
0.700
0.692
2
10
2.25
2.45
4.70 (0.50) 1.58 -1.50 -1.05 0.101
75 DVAX 5.78 21 Jun '19 28 5.00 C
P
0.925
1.083
26
1,158
0.95
0.30
1.25 19 Jul '19 56 7.00
4.00
C
P
0.795
1.115
503
40
0.40
0.25
0.65 0.60 0.81 -1.40 -0.58 0.097
76 PVH 106.96 21 Jun '19 28 110.00 C
P
0.419
0.392
1,458
33
3.50
6.20
9.70 19 Jul '19 56 115.00
105.00
C
P
0.354
0.360
25
6
3.10
5.20
8.30 1.40 5.83 -3.60 -1.62 0.097
77 BAH 62.36 21 Jun '19 28 60.00 C
P
0.328
0.339
38
107
3.50
1.20
4.70 19 Jul '19 56 65.00
55.00
C
P
0.261
0.314
6
2
1.55
0.60
2.15 2.55 3.23 -2.45 -1.32 0.092
78 CRM 154.51 14 Jun '19 21 155.00 C
P
0.398
0.377
12
58
5.60
5.75
11.35 5 Jul '19 42 157.50
152.50
C
P
0.347
0.337
1
1
6.00
6.20
12.20 (0.85) 6.75 -3.35 -2.01 0.091
79 VALE 12.02 7 Jun '19 14 12.50 C
P
0.458
0.424
2,112
292
0.22
0.66
0.88 19 Jul '19 56 13.00
12.00
C
P
0.395
0.397
844
81
0.39
0.74
1.13 (0.25) 0.63 -0.75 -0.84 0.091
80 WSM 52.08 21 Jun '19 28 52.50 C
P
0.437
0.427
14
75
2.25
2.60
4.85 19 Jul '19 56 55.00
50.00
C
P
0.378
0.398
71
1
2.00
2.30
4.30 0.55 2.91 -1.95 -1.49 0.088
81 CZR 9.02 21 Jun '19 28 9.50 C
P
0.429
0.436
2,287
218
0.20
0.66
0.86 19 Jul '19 56 10.00
9.00
C
P
0.393
0.386
45
87
0.25
0.56
0.81 0.05 0.45 -0.45 -1.00 0.086
82 COST 247.30 14 Jun '19 21 247.50 C
P
0.257
0.245
2
9
5.85
5.75
11.60 19 Jul '19 56 250.00
245.00
C
P
0.214
0.204
93
41
7.20
6.80
14.00 (2.40) 7.85 -4.90 -1.60 0.084
83 MRVL 21.92 14 Jun '19 21 22.00 C
P
0.461
0.450
65
18
0.91
0.97
1.88 5 Jul '19 42 22.50
21.50
C
P
0.418
0.409
21
18
1.01
1.32
2.33 (0.45) 0.80 -0.95 -0.84 0.084
84 APHA 7.35 14 Jun '19 21 7.00 C
P
0.506
0.662
102
20
0.50
0.25
0.75 5 Jul '19 42 8.00
6.50
C
P
0.436
0.652
18
1
0.35
0.35
0.70 0.05 0.29 -0.95 -0.31 0.080
85 CRM 154.51 14 Jun '19 21 155.00 C
P
0.398
0.377
12
58
5.60
5.75
11.35 5 Jul '19 42 157.50
150.00
C
P
0.347
0.348
1
4
6.00
5.20
11.20 0.15 6.91 -4.85 -1.42 0.079
86 DRI 120.13 21 Jun '19 28 120.00 C
P
0.304
0.284
145
143
4.00
3.60
7.60 19 Jul '19 56 130.00
115.00
C
P
0.236
0.274
3
7
1.35
2.90
4.25 3.35 5.30 -6.65 -0.80 0.078
87 UBER 41.51 14 Jun '19 21 41.50 C
P
0.527
0.537
14
10
2.00
2.05
4.05 19 Jul '19 56 42.00
41.00
C
P
0.484
0.503
12
3
3.00
3.10
6.10 (2.05) 2.45 -2.55 -0.96 0.078
88 NIO 3.86 5 Jul '19 42 3.50 C
P
0.836
0.946
31
6
0.61
0.30
0.91 16 Aug '19 84 4.00
3.00
C
P
0.797
0.909
659
45
0.58
0.26
0.84 0.07 0.46 -0.43 -1.07 0.076
89 CRM 154.51 21 Jun '19 28 152.50 C
P
0.387
0.364
52
22
7.55
5.15
12.70 19 Jul '19 56 155.00
150.00
C
P
0.340
0.334
33
11
8.10
5.95
14.05 (1.35) 7.48 -3.85 -1.94 0.076
90 NIO 3.86 28 Jun '19 35 3.50 C
P
0.928
1.012
202
128
0.60
0.28
0.88 5 Jul '19 42 4.00
3.00
C
P
0.899
0.966
76
1
0.43
0.18
0.61 0.27 0.32 -0.23 -1.39 0.076
91 CRON 15.38 28 Jun '19 35 15.50 C
P
0.639
0.646
32
8
1.00
1.20
2.20 19 Jul '19 56 16.00
15.00
C
P
0.583
0.628
67
112
1.16
1.31
2.47 (0.27) 1.03 -0.77 -1.34 0.075
92 NIO 3.86 28 Jun '19 35 4.00 C
P
0.922
1.050
150
3
0.37
0.54
0.91 5 Jul '19 42 4.50
3.50
C
P
0.951
0.946
8
6
0.30
0.35
0.65 0.26 0.34 -0.24 -1.42 0.075
93 DRI 120.13 21 Jun '19 28 120.00 C
P
0.304
0.284
145
143
4.00
3.60
7.60 19 Jul '19 56 125.00
115.00
C
P
0.241
0.274
50
7
2.70
2.90
5.60 2.00 4.85 -3.00 -1.62 0.073
94 XME 25.55 21 Jun '19 28 25.50 C
P
0.256
0.332
11
4
0.67
0.78
1.45 19 Jul '19 56 26.00
25.00
C
P
0.224
0.291
3
17
0.72
0.96
1.68 (0.23) 0.75 -0.73 -1.03 0.073
95 COST 247.30 14 Jun '19 21 247.50 C
P
0.257
0.245
2
9
5.85
5.75
11.60 5 Jul '19 42 250.00
245.00
C
P
0.220
0.212
2
2
6.25
6.05
12.30 (0.70) 6.98 -3.20 -2.18 0.070
96 DOCU 54.10 21 Jun '19 28 52.50 C
P
0.462
0.439
15
52
3.50
1.80
5.30 19 Jul '19 56 55.00
50.00
C
P
0.413
0.419
10
5
3.20
1.85
5.05 0.25 2.90 -2.25 -1.29 0.069
97 RRC 7.96 21 Jun '19 28 8.00 C
P
0.533
0.579
40
10
0.40
0.45
0.85 5 Jul '19 42 8.50
7.00
C
P
0.521
0.522
1
7
0.40
0.25
0.65 0.20 0.36 -0.80 -0.45 0.068
98 LULU 172.78 28 Jun '19 35 172.50 C
P
0.512
0.493
2
25
10.95
10.25
21.20 5 Jul '19 42 177.50
170.00
C
P
0.472
0.465
1
1
9.15
9.55
18.70 2.50 7.63 -2.50 -3.05 0.068
99 MRVL 21.92 21 Jun '19 28 21.50 C
P
0.442
0.424
100
1
1.27
0.80
2.07 19 Jul '19 56 22.00
21.00
C
P
0.399
0.400
1
3
1.35
0.94
2.29 (0.22) 1.19 -0.72 -1.65 0.067
100 MAXR 7.63 21 Jun '19 28 10.00 C
P
1.105
0.951
1,180
40
0.25
2.50
2.75 19 Jul '19 56 12.50
7.50
C
P
1.018
0.971
70
35
0.25
1.15
1.40 1.35 1.88 -1.15 -1.63 0.067
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.