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 January 25, 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 PCG 11.77 1 Feb '19 7 11.00 C
P
2.370
2.403
407
2,021
1.80
1.10
2.90 15 Mar '19 49 12.00
10.00
C
P
1.463
1.555
1,345
1,567
2.50
1.75
4.25 (1.35) 2.11 -2.35 -0.90 1.755
2 PCG 11.77 1 Feb '19 7 11.00 C
P
2.370
2.403
407
2,021
1.80
1.10
2.90 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (1.00) 2.19 -3.00 -0.73 1.724
3 PCG 11.77 1 Feb '19 7 11.00 C
P
2.370
2.403
407
2,021
1.80
1.10
2.90 1 Mar '19 35 12.00
10.00
C
P
1.472
1.758
69
444
2.35
1.60
3.95 (1.05) 1.84 -2.05 -0.90 1.543
4 PCG 11.77 1 Feb '19 7 12.00 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 15 Mar '19 49 13.00
11.00
C
P
1.493
1.550
155
202
2.15
2.25
4.40 (1.55) 2.34 -2.55 -0.92 1.459
5 PCG 11.77 1 Feb '19 7 12.00 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (1.05) 2.35 -3.05 -0.77 1.454
6 PCG 11.77 1 Feb '19 7 11.00 C
P
2.370
2.403
407
2,021
1.80
1.10
2.90 1 Mar '19 35 13.00
10.00
C
P
1.595
1.758
25
444
2.05
1.60
3.65 (0.75) 1.98 -2.75 -0.72 1.419
7 PCG 11.77 1 Feb '19 7 12.00 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 1 Mar '19 35 13.00
11.00
C
P
1.595
1.666
25
150
2.05
2.05
4.10 (1.25) 2.03 -2.25 -0.90 1.241
8 PCG 11.77 8 Feb '19 14 11.00 C
P
2.025
2.165
16
203
2.00
1.45
3.45 15 Mar '19 49 12.00
10.00
C
P
1.463
1.555
1,345
1,567
2.50
1.75
4.25 (0.80) 2.28 -1.80 -1.27 1.171
9 PCG 11.77 1 Feb '19 7 12.00 C
P
2.236
2.267
13,533
6,086
1.30
1.55
2.85 1 Mar '19 35 13.00
10.00
C
P
1.595
1.758
25
444
2.05
1.60
3.65 (0.80) 2.11 -2.80 -0.75 1.149
10 PCG 11.77 8 Feb '19 14 11.00 C
P
2.025
2.165
16
203
2.00
1.45
3.45 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (0.45) 2.36 -2.45 -0.96 1.141
11 AMD 21.93 1 Feb '19 7 21.50 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 15 Mar '19 49 22.00
21.00
C
P
0.668
0.662
985
321
2.14
1.65
3.79 (0.96) 2.38 -1.46 -1.63 1.048
12 AMD 21.93 1 Feb '19 7 21.50 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 8 Mar '19 42 22.50
21.00
C
P
0.690
0.692
31
7
2.00
1.64
3.64 (0.81) 2.13 -1.81 -1.18 0.996
13 AMD 21.93 1 Feb '19 7 21.50 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 8 Mar '19 42 22.00
21.00
C
P
0.697
0.692
248
7
2.06
1.64
3.70 (0.87) 2.28 -1.37 -1.66 0.989
14 AMD 21.93 1 Feb '19 7 22.00 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 8 Mar '19 42 22.50
21.50
C
P
0.690
0.686
31
12
2.00
1.90
3.90 (1.05) 2.15 -1.55 -1.39 0.987
15 AMD 21.93 1 Feb '19 7 22.00 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 8 Mar '19 42 22.50
21.00
C
P
0.690
0.692
31
7
2.00
1.64
3.64 (0.79) 2.19 -1.79 -1.22 0.982
16 PCG 11.77 8 Feb '19 14 11.00 C
P
2.025
2.165
16
203
2.00
1.45
3.45 1 Mar '19 35 12.00
10.00
C
P
1.472
1.758
69
444
2.35
1.60
3.95 (0.50) 1.88 -1.50 -1.25 0.960
17 AMD 21.93 1 Feb '19 7 21.50 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 1 Mar '19 35 22.50
21.00
C
P
0.719
0.709
182
53
1.75
1.47
3.22 (0.39) 2.26 -1.39 -1.63 0.950
18 AMD 21.93 1 Feb '19 7 21.50 C
P
1.189
1.189
3,744
1,840
1.63
1.20
2.83 1 Mar '19 35 22.00
21.00
C
P
0.721
0.709
152
53
1.93
1.47
3.40 (0.57) 2.28 -1.07 -2.13 0.948
19 AMD 21.93 1 Feb '19 7 22.00 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 1 Mar '19 35 22.50
21.00
C
P
0.719
0.709
182
53
1.75
1.47
3.22 (0.37) 2.32 -1.37 -1.69 0.935
20 AMD 21.93 1 Feb '19 7 22.00 C
P
1.188
1.175
7,533
778
1.40
1.45
2.85 1 Mar '19 35 22.50
21.50
C
P
0.719
0.713
182
16
1.75
1.75
3.50 (0.65) 2.29 -1.15 -1.99 0.930
21 PCG 11.77 8 Feb '19 14 12.00 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 15 Mar '19 49 13.00
11.00
C
P
1.493
1.550
155
202
2.15
2.25
4.40 (0.95) 2.52 -1.95 -1.29 0.907
22 PCG 11.77 8 Feb '19 14 12.00 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (0.45) 2.55 -2.45 -1.04 0.902
23 PCG 11.77 8 Feb '19 14 11.00 C
P
2.025
2.165
16
203
2.00
1.45
3.45 1 Mar '19 35 13.00
10.00
C
P
1.595
1.758
25
444
2.05
1.60
3.65 (0.20) 2.01 -2.20 -0.91 0.836
24 FLEX 8.78 1 Feb '19 7 8.50 C
P
0.805
0.783
103
50
0.50
0.24
0.74 15 Mar '19 49 9.00
8.00
C
P
0.448
0.425
10
10
0.49
0.26
0.75 (0.01) 0.56 -0.51 -1.10 0.714
25 PCG 11.77 15 Feb '19 21 11.00 C
P
1.915
1.815
79
658
2.35
1.55
3.90 15 Mar '19 49 12.00
10.00
C
P
1.463
1.555
1,345
1,567
2.50
1.75
4.25 (0.35) 2.31 -1.35 -1.71 0.712
26 PCG 11.77 8 Feb '19 14 12.00 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 1 Mar '19 35 13.00
11.00
C
P
1.595
1.666
25
150
2.05
2.05
4.10 (0.65) 2.06 -1.65 -1.25 0.690
27 JNPR 28.38 1 Feb '19 7 28.50 C
P
0.668
0.674
46
62
0.92
1.04
1.96 15 Mar '19 49 29.00
28.00
C
P
0.323
0.337
20
8
1.10
1.26
2.36 (0.40) 1.64 -0.90 -1.82 0.682
28 PCG 11.77 15 Feb '19 21 11.00 C
P
1.915
1.815
79
658
2.35
1.55
3.90 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (0.00) 2.39 -2.00 -1.20 0.681
29 PCG 11.77 15 Feb '19 21 12.00 C
P
1.828
1.892
672
1,735
1.75
2.05
3.80 15 Mar '19 49 13.00
11.00
C
P
1.493
1.550
155
202
2.15
2.25
4.40 (0.60) 2.41 -1.60 -1.51 0.677
30 GE 9.16 1 Feb '19 7 9.00 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 8 Mar '19 42 10.00
8.50
C
P
0.471
0.502
16
93
0.30
0.34
0.64 0.18 0.68 -0.82 -0.83 0.673
31 PCG 11.77 15 Feb '19 21 12.00 C
P
1.828
1.892
672
1,735
1.75
2.05
3.80 15 Mar '19 49 13.00
10.00
C
P
1.493
1.555
155
1,567
2.15
1.75
3.90 (0.10) 2.46 -2.10 -1.17 0.672
32 GE 9.16 1 Feb '19 7 9.00 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 8 Mar '19 42 9.50
8.50
C
P
0.487
0.502
84
93
0.47
0.34
0.81 0.01 0.66 -0.49 -1.35 0.657
33 GE 9.16 1 Feb '19 7 9.00 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 1 Mar '19 35 10.00
8.50
C
P
0.481
0.524
196
215
0.25
0.31
0.56 0.26 0.69 -0.74 -0.93 0.640
34 X 21.64 1 Feb '19 7 21.50 C
P
0.805
0.788
522
555
1.02
0.86
1.88 15 Mar '19 49 22.00
21.00
C
P
0.478
0.484
491
163
1.37
1.22
2.59 (0.71) 1.58 -1.21 -1.31 0.629
35 GE 9.16 1 Feb '19 7 9.00 C
P
0.828
0.818
6,744
5,226
0.49
0.33
0.82 1 Mar '19 35 9.50
8.50
C
P
0.498
0.524
1,420
215
0.43
0.31
0.74 0.08 0.66 -0.42 -1.57 0.624
36 X 21.64 1 Feb '19 7 21.50 C
P
0.805
0.788
522
555
1.02
0.86
1.88 8 Mar '19 42 22.50
21.00
C
P
0.480
0.500
1
4
1.07
1.16
2.23 (0.35) 1.55 -1.35 -1.15 0.613
37 GE 9.16 1 Feb '19 7 9.50 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 15 Mar '19 49 10.00
9.00
C
P
0.473
0.474
8,534
2,420
0.33
0.56
0.89 (0.06) 0.71 -0.56 -1.27 0.605
38 X 21.64 1 Feb '19 7 21.50 C
P
0.805
0.788
522
555
1.02
0.86
1.88 8 Mar '19 42 22.00
21.00
C
P
0.490
0.500
3
4
1.31
1.16
2.47 (0.59) 1.53 -1.09 -1.40 0.603
39 PCG 11.77 8 Feb '19 14 12.00 C
P
1.909
2.041
10,401
331
1.55
1.90
3.45 1 Mar '19 35 13.00
10.00
C
P
1.595
1.758
25
444
2.05
1.60
3.65 (0.20) 2.16 -2.20 -0.98 0.597
40 GE 9.16 1 Feb '19 7 9.50 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 8 Mar '19 42 10.00
9.00
C
P
0.471
0.487
16
47
0.30
0.53
0.83 (0.00) 0.68 -0.50 -1.36 0.594
41 EBAY 33.72 1 Feb '19 7 33.50 C
P
0.585
0.596
151
87
1.15
0.91
2.06 15 Mar '19 49 34.00
33.00
C
P
0.299
0.289
97
90
1.43
1.10
2.53 (0.47) 1.69 -0.97 -1.74 0.594
42 X 21.64 1 Feb '19 7 22.00 C
P
0.788
0.771
740
200
0.77
1.10
1.87 8 Mar '19 42 22.50
21.50
C
P
0.480
0.493
1
10
1.07
1.39
2.46 (0.59) 1.54 -1.09 -1.41 0.586
43 GPRO 4.93 8 Feb '19 14 4.50 C
P
1.055
1.070
2
3
0.62
0.20
0.82 1 Mar '19 35 5.00
4.00
C
P
0.749
0.796
5
1
0.44
0.14
0.58 0.24 0.51 -0.26 -1.96 0.579
44 X 21.64 1 Feb '19 7 22.00 C
P
0.788
0.771
740
200
0.77
1.10
1.87 8 Mar '19 42 22.50
21.00
C
P
0.480
0.500
1
4
1.07
1.16
2.23 (0.36) 1.57 -1.36 -1.15 0.579
45 GE 9.16 1 Feb '19 7 9.50 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 8 Mar '19 42 10.00
8.50
C
P
0.471
0.502
16
93
0.30
0.34
0.64 0.19 0.72 -0.81 -0.89 0.579
46 X 21.64 1 Feb '19 7 21.50 C
P
0.805
0.788
522
555
1.02
0.86
1.88 1 Mar '19 35 22.50
21.00
C
P
0.496
0.522
12
14
0.99
1.10
2.09 (0.21) 1.51 -1.21 -1.25 0.575
47 GE 9.16 1 Feb '19 7 9.50 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 1 Mar '19 35 10.00
9.00
C
P
0.481
0.502
196
311
0.25
0.49
0.74 0.09 0.68 -0.41 -1.66 0.569
48 X 21.64 1 Feb '19 7 21.50 C
P
0.805
0.788
522
555
1.02
0.86
1.88 1 Mar '19 35 22.00
21.00
C
P
0.505
0.522
10
14
1.22
1.10
2.32 (0.44) 1.49 -0.94 -1.59 0.565
49 SNAP 6.40 8 Feb '19 14 6.50 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 15 Mar '19 49 7.00
6.00
C
P
0.622
0.647
780
126
0.36
0.41
0.77 0.14 0.72 -0.36 -2.00 0.562
50 X 21.64 1 Feb '19 7 22.00 C
P
0.788
0.771
740
200
0.77
1.10
1.87 1 Mar '19 35 22.50
21.50
C
P
0.496
0.511
12
10
0.99
1.31
2.30 (0.43) 1.50 -0.93 -1.61 0.552
51 FB 149.01 1 Feb '19 7 149.00 C
P
0.637
0.626
568
469
5.20
5.10
10.30 8 Mar '19 42 152.50
148.00
C
P
0.363
0.352
21
19
5.95
6.65
12.60 (2.30) 8.63 -5.80 -1.49 0.549
52 GE 9.16 1 Feb '19 7 9.50 C
P
0.781
0.771
9,482
2,352
0.25
0.58
0.83 1 Mar '19 35 10.00
8.50
C
P
0.481
0.524
196
215
0.25
0.31
0.56 0.27 0.73 -0.73 -1.00 0.546
53 FB 149.01 1 Feb '19 7 150.00 C
P
0.636
0.625
5,196
2,023
4.70
5.65
10.35 8 Mar '19 42 152.50
148.00
C
P
0.363
0.352
21
19
5.95
6.65
12.60 (2.25) 8.69 -4.75 -1.83 0.546
54 FB 149.01 1 Feb '19 7 149.00 C
P
0.637
0.626
568
469
5.20
5.10
10.30 8 Mar '19 42 150.00
148.00
C
P
0.368
0.352
3
19
7.10
6.65
13.75 (3.45) 8.63 -4.45 -1.94 0.544
55 X 21.64 1 Feb '19 7 22.00 C
P
0.788
0.771
740
200
0.77
1.10
1.87 1 Mar '19 35 22.50
21.00
C
P
0.496
0.522
12
14
0.99
1.10
2.09 (0.22) 1.52 -1.22 -1.25 0.541
56 TWTR 32.90 8 Feb '19 14 32.50 C
P
0.808
0.801
93
144
2.24
1.81
4.05 15 Mar '19 49 33.00
32.00
C
P
0.543
0.531
531
187
2.60
2.11
4.71 (0.66) 3.10 -1.16 -2.67 0.535
57 AMD 21.93 8 Feb '19 14 21.50 C
P
0.924
0.930
810
554
1.78
1.35
3.13 15 Mar '19 49 22.00
21.00
C
P
0.668
0.662
985
321
2.14
1.65
3.79 (0.66) 2.34 -1.16 -2.02 0.524
58 FB 149.01 1 Feb '19 7 149.00 C
P
0.637
0.626
568
469
5.20
5.10
10.30 1 Mar '19 35 152.50
148.00
C
P
0.374
0.366
202
13
5.45
6.30
11.75 (1.45) 8.48 -4.95 -1.71 0.523
59 TSLA 297.04 1 Feb '19 7 297.50 C
P
0.898
0.900
272
291
14.45
14.90
29.35 15 Mar '19 49 300.00
295.00
C
P
0.637
0.639
425
135
26.45
26.55
53.00 (23.65) 24.55 -26.15 -0.94 0.522
60 FB 149.01 1 Feb '19 7 150.00 C
P
0.636
0.625
5,196
2,023
4.70
5.65
10.35 1 Mar '19 35 152.50
148.00
C
P
0.374
0.366
202
13
5.45
6.30
11.75 (1.40) 8.53 -3.90 -2.19 0.520
61 FB 149.01 1 Feb '19 7 150.00 C
P
0.636
0.625
5,196
2,023
4.70
5.65
10.35 1 Mar '19 35 152.50
149.00
C
P
0.374
0.367
202
33
5.45
6.80
12.25 (1.90) 8.53 -4.40 -1.94 0.520
62 FB 149.01 1 Feb '19 7 149.00 C
P
0.637
0.626
568
469
5.20
5.10
10.30 1 Mar '19 35 150.00
148.00
C
P
0.382
0.366
247
13
6.65
6.30
12.95 (2.65) 8.46 -3.65 -2.32 0.516
63 PCG 11.77 1 Mar '19 35 12.00 C
P
1.472
1.579
69
169
2.00
2.35
4.35 18 Apr '19 83 13.00
11.00
C
P
1.258
1.278
41
75
2.50
2.60
5.10 (0.75) 2.64 -1.75 -1.51 0.513
64 EBAY 33.72 1 Feb '19 7 33.50 C
P
0.585
0.596
151
87
1.15
0.91
2.06 1 Mar '19 35 34.00
33.00
C
P
0.331
0.343
15
10
1.40
1.12
2.52 (0.46) 1.52 -0.96 -1.58 0.507
65 SNAP 6.40 8 Feb '19 14 6.50 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 8 Mar '19 42 7.00
6.00
C
P
0.666
0.661
1
1
0.36
0.39
0.75 0.16 0.68 -0.34 -2.00 0.504
66 YELP 37.06 15 Feb '19 21 37.50 C
P
0.931
0.892
25
7
2.92
3.35
6.27 15 Mar '19 49 38.00
37.00
C
P
0.668
0.652
2
45
3.35
3.70
7.05 (0.78) 4.10 -1.28 -3.20 0.504
67 SNAP 6.40 8 Feb '19 14 6.00 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 8 Mar '19 42 7.00
5.50
C
P
0.666
0.713
1
10
0.36
0.24
0.60 0.34 0.71 -0.66 -1.08 0.502
68 PCG 11.77 15 Feb '19 21 11.00 C
P
1.915
1.815
79
658
2.35
1.55
3.90 1 Mar '19 35 12.00
10.00
C
P
1.472
1.758
69
444
2.35
1.60
3.95 (0.05) 1.72 -1.05 -1.64 0.500
69 SNAP 6.40 8 Feb '19 14 6.00 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 8 Mar '19 42 6.50
5.50
C
P
0.669
0.713
1
10
0.56
0.24
0.80 0.14 0.62 -0.36 -1.72 0.499
70 GLW 30.36 1 Feb '19 7 30.50 C
P
0.546
0.546
564
30
0.81
0.96
1.77 15 Mar '19 49 31.00
30.00
C
P
0.288
0.322
48
71
1.03
1.26
2.29 (0.52) 1.50 -1.02 -1.47 0.483
71 AMD 21.93 8 Feb '19 14 21.50 C
P
0.924
0.930
810
554
1.78
1.35
3.13 8 Mar '19 42 22.50
21.00
C
P
0.690
0.692
31
7
2.00
1.64
3.64 (0.51) 2.04 -1.51 -1.35 0.473
72 AMD 21.93 8 Feb '19 14 22.00 C
P
0.924
0.919
878
219
1.54
1.60
3.14 8 Mar '19 42 22.50
21.50
C
P
0.690
0.686
31
12
2.00
1.90
3.90 (0.76) 2.04 -1.26 -1.62 0.468
73 AMD 21.93 8 Feb '19 14 21.50 C
P
0.924
0.930
810
554
1.78
1.35
3.13 8 Mar '19 42 22.00
21.00
C
P
0.697
0.692
248
7
2.06
1.64
3.70 (0.57) 2.19 -1.07 -2.05 0.466
74 IMGN 5.03 15 Mar '19 49 5.00 C
P
2.073
2.047
5
91
1.35
1.25
2.60 18 Apr '19 83 7.00
4.00
C
P
1.799
1.858
60
10
1.45
1.15
2.60 (0.00) 1.08 -2.00 -0.54 0.464
75 SNAP 6.40 8 Feb '19 14 6.00 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 1 Mar '19 35 6.50
5.50
C
P
0.689
0.729
27
9
0.53
0.21
0.74 0.20 0.59 -0.30 -1.97 0.462
76 AMD 21.93 8 Feb '19 14 22.00 C
P
0.924
0.919
878
219
1.54
1.60
3.14 8 Mar '19 42 22.50
21.00
C
P
0.690
0.692
31
7
2.00
1.64
3.64 (0.50) 2.09 -1.50 -1.39 0.462
77 SNAP 6.40 8 Feb '19 14 6.00 C
P
0.946
0.935
2,535
834
0.67
0.27
0.94 1 Mar '19 35 7.00
5.50
C
P
0.690
0.729
61
9
0.33
0.21
0.54 0.40 0.69 -0.60 -1.15 0.461
78 GLW 30.36 1 Feb '19 7 30.50 C
P
0.546
0.546
564
30
0.81
0.96
1.77 8 Mar '19 42 31.00
30.00
C
P
0.301
0.331
16
8
1.01
1.21
2.22 (0.45) 1.43 -0.95 -1.51 0.460
79 PCG 11.77 15 Feb '19 21 12.00 C
P
1.828
1.892
672
1,735
1.75
2.05
3.80 1 Mar '19 35 13.00
11.00
C
P
1.595
1.666
25
150
2.05
2.05
4.10 (0.30) 1.74 -1.30 -1.34 0.459
80 SNAP 6.40 8 Feb '19 14 6.50 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 8 Mar '19 42 7.00
5.50
C
P
0.666
0.713
1
10
0.36
0.24
0.60 0.31 0.71 -0.69 -1.03 0.452
81 SNAP 6.40 8 Feb '19 14 6.50 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 1 Mar '19 35 7.00
6.00
C
P
0.690
0.703
61
179
0.33
0.37
0.70 0.21 0.65 -0.29 -2.24 0.438
82 PCG 11.77 1 Mar '19 35 12.00 C
P
1.472
1.579
69
169
2.00
2.35
4.35 18 Apr '19 83 13.00
10.00
C
P
1.258
1.355
41
83
2.50
2.10
4.60 (0.25) 2.77 -2.25 -1.23 0.437
83 FEYE 17.65 8 Feb '19 14 17.50 C
P
0.687
0.666
277
208
0.99
0.82
1.81 15 Mar '19 49 18.00
17.00
C
P
0.463
0.454
100
40
1.06
0.87
1.93 (0.12) 1.37 -0.62 -2.21 0.436
84 AMD 21.93 8 Feb '19 14 21.50 C
P
0.924
0.930
810
554
1.78
1.35
3.13 1 Mar '19 35 22.50
21.00
C
P
0.719
0.709
182
53
1.75
1.47
3.22 (0.09) 2.11 -1.09 -1.94 0.426
85 AMD 21.93 8 Feb '19 14 21.50 C
P
0.924
0.930
810
554
1.78
1.35
3.13 1 Mar '19 35 22.00
21.00
C
P
0.721
0.709
152
53
1.93
1.47
3.40 (0.27) 2.13 -0.77 -2.77 0.424
86 GLW 30.36 1 Feb '19 7 30.50 C
P
0.546
0.546
564
30
0.81
0.96
1.77 1 Mar '19 35 31.00
30.00
C
P
0.320
0.353
11
10
0.93
1.18
2.11 (0.34) 1.42 -0.84 -1.69 0.420
87 CAT 136.86 1 Feb '19 7 136.00 C
P
0.541
0.546
1,088
614
4.30
3.50
7.80 8 Mar '19 42 137.00
135.00
C
P
0.339
0.331
4
1
6.40
5.30
11.70 (3.90) 6.22 -4.90 -1.27 0.418
88 AMD 21.93 8 Feb '19 14 22.00 C
P
0.924
0.919
878
219
1.54
1.60
3.14 1 Mar '19 35 22.50
21.00
C
P
0.719
0.709
182
53
1.75
1.47
3.22 (0.08) 2.15 -1.08 -1.99 0.415
89 SNAP 6.40 8 Feb '19 14 6.50 C
P
0.930
0.901
3,479
281
0.41
0.50
0.91 1 Mar '19 35 7.00
5.50
C
P
0.690
0.729
61
9
0.33
0.21
0.54 0.37 0.69 -0.63 -1.10 0.411
90 AMD 21.93 8 Feb '19 14 22.00 C
P
0.924
0.919
878
219
1.54
1.60
3.14 1 Mar '19 35 22.50
21.50
C
P
0.719
0.713
182
16
1.75
1.75
3.50 (0.36) 2.11 -0.86 -2.45 0.411
91 SFLY 46.80 15 Feb '19 21 47.50 C
P
0.718
0.686
42
4
2.65
3.30
5.95 15 Mar '19 49 50.00
45.00
C
P
0.511
0.485
282
1
2.25
2.60
4.85 1.10 4.12 -1.40 -2.94 0.408
92 BABA 159.21 1 Feb '19 7 157.50 C
P
0.583
0.576
1,658
2,432
5.85
4.15
10.00 15 Mar '19 49 160.00
155.00
C
P
0.379
0.374
1,175
753
8.55
6.65
15.20 (5.20) 8.27 -7.70 -1.07 0.407
93 PCG 11.77 15 Mar '19 49 12.00 C
P
1.463
1.478
1,345
376
2.30
2.50
4.80 18 Apr '19 83 13.00
11.00
C
P
1.258
1.278
41
75
2.50
2.60
5.10 (0.30) 2.41 -1.30 -1.85 0.404
94 CAT 136.86 1 Feb '19 7 136.00 C
P
0.541
0.546
1,088
614
4.30
3.50
7.80 1 Mar '19 35 138.00
135.00
C
P
0.341
0.344
9
8
5.55
5.00
10.55 (2.75) 5.95 -4.75 -1.25 0.402
95 COTY 7.31 8 Feb '19 14 7.50 C
P
0.785
0.794
32
10
0.33
0.52
0.85 15 Mar '19 49 8.00
7.00
C
P
0.549
0.628
78
23
0.39
0.56
0.95 (0.10) 0.54 -0.60 -0.90 0.402
96 CAT 136.86 1 Feb '19 7 136.00 C
P
0.541
0.546
1,088
614
4.30
3.50
7.80 1 Mar '19 35 137.00
135.00
C
P
0.344
0.344
18
8
6.05
5.00
11.05 (3.25) 5.93 -4.25 -1.40 0.399
97 PCG 11.77 15 Mar '19 49 11.00 C
P
1.456
1.550
50
202
2.70
2.10
4.80 18 Apr '19 83 13.00
10.00
C
P
1.258
1.355
41
83
2.50
2.10
4.60 0.20 2.41 -1.80 -1.34 0.392
98 BABA 159.21 1 Feb '19 7 160.00 C
P
0.571
0.561
5,002
1,102
4.55
5.25
9.80 8 Mar '19 42 162.50
157.50
C
P
0.378
0.374
86
1
6.80
7.25
14.05 (4.25) 8.03 -6.75 -1.19 0.381
99 BABA 159.21 1 Feb '19 7 157.50 C
P
0.583
0.576
1,658
2,432
5.85
4.15
10.00 1 Mar '19 35 162.50
155.00
C
P
0.386
0.393
32
8
6.25
5.75
12.00 (2.00) 7.98 -7.00 -1.14 0.380
100 PCG 11.77 15 Feb '19 21 11.00 C
P
1.915
1.815
79
658
2.35
1.55
3.90 1 Mar '19 35 13.00
10.00
C
P
1.595
1.758
25
444
2.05
1.60
3.65 0.25 1.84 -1.75 -1.05 0.377
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.