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 September 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 EROS 2.83 20 Dec '19 86 5.00 C
P
1.779
1.716
112
2
0.45
2.50
2.95 17 Jan '20 114 7.50
2.50
C
P
1.605
1.584
14
1
0.30
0.85
1.15 1.80 2.08 -0.70 -2.97 0.306
2 TXMD 4.16 15 Nov '19 51 5.00 C
P
0.934
0.997
293
8
0.25
1.10
1.35 20 Dec '19 86 6.00
4.00
C
P
0.834
0.867
307
86
0.25
0.70
0.95 0.40 0.72 -0.60 -1.20 0.230
3 ACHN 3.71 20 Dec '19 86 4.00 C
P
0.802
0.732
96
3
0.40
0.60
1.00 17 Jan '20 114 5.00
3.00
C
P
0.680
0.639
18
1
0.30
0.30
0.60 0.40 0.46 -0.60 -0.77 0.215
4 PLUG 2.70 20 Dec '19 86 3.00 C
P
0.634
0.892
1
16
0.16
0.50
0.66 17 Jan '20 114 3.50
2.50
C
P
0.600
0.757
2
114
0.18
0.36
0.54 0.12 0.23 -0.38 -0.61 0.169
5 AAXN 60.43 15 Nov '19 51 60.00 C
P
0.521
0.499
1
1
4.70
4.10
8.80 20 Dec '19 86 70.00
55.00
C
P
0.421
0.461
27
103
1.95
2.95
4.90 3.90 5.69 -6.10 -0.93 0.138
6 AMD 29.54 1 Nov '19 37 29.50 C
P
0.587
0.567
245
32
2.12
2.07
4.19 20 Dec '19 86 30.00
29.00
C
P
0.516
0.503
248
175
2.78
2.58
5.36 (1.17) 2.69 -1.67 -1.61 0.134
7 AAXN 60.43 15 Nov '19 51 60.00 C
P
0.521
0.499
1
1
4.70
4.10
8.80 20 Dec '19 86 65.00
55.00
C
P
0.428
0.461
35
103
3.50
2.95
6.45 2.35 5.02 -2.65 -1.89 0.130
8 NWL 18.02 15 Nov '19 51 18.00 C
P
0.480
0.453
12
694
1.20
1.15
2.35 20 Dec '19 86 20.00
17.00
C
P
0.370
0.432
37
149
0.65
1.10
1.75 0.60 1.31 -1.40 -0.94 0.129
9 NWL 18.02 15 Nov '19 51 18.00 C
P
0.480
0.453
12
694
1.20
1.15
2.35 20 Dec '19 86 19.00
17.00
C
P
0.385
0.432
161
149
1.00
1.10
2.10 0.25 1.21 -0.75 -1.61 0.115
10 X 11.45 1 Nov '19 37 11.50 C
P
0.645
0.633
17
101
0.89
0.93
1.82 20 Dec '19 86 12.00
11.00
C
P
0.575
0.600
273
248
1.06
1.09
2.15 (0.33) 1.16 -0.83 -1.40 0.103
11 ETSY 55.00 15 Nov '19 51 55.00 C
P
0.597
0.551
32
33
4.70
4.40
9.10 20 Dec '19 86 65.00
50.00
C
P
0.514
0.534
139
1
2.30
3.40
5.70 3.40 5.56 -6.60 -0.84 0.100
12 TXMD 4.16 15 Nov '19 51 5.00 C
P
0.934
0.997
293
8
0.25
1.10
1.35 20 Dec '19 86 6.00
3.00
C
P
0.834
0.999
307
4
0.25
0.30
0.55 0.80 1.02 -1.20 -0.85 0.098
13 ETSY 55.00 15 Nov '19 51 55.00 C
P
0.597
0.551
32
33
4.70
4.40
9.10 20 Dec '19 86 60.00
50.00
C
P
0.516
0.534
33
1
3.80
3.40
7.20 1.90 5.02 -3.10 -1.62 0.098
14 NWL 18.02 15 Nov '19 51 19.00 C
P
0.464
0.425
1,211
7,007
0.80
1.70
2.50 20 Dec '19 86 20.00
18.00
C
P
0.370
0.423
37
170
0.65
1.55
2.20 0.30 1.30 -0.70 -1.86 0.095
15 LSCC 19.87 15 Nov '19 51 20.00 C
P
0.665
0.620
477
7
1.80
1.85
3.65 20 Dec '19 86 22.50
17.50
C
P
0.596
0.594
46
11
1.40
1.20
2.60 1.05 2.10 -1.45 -1.45 0.095
16 NWL 18.02 15 Nov '19 51 19.00 C
P
0.464
0.425
1,211
7,007
0.80
1.70
2.50 20 Dec '19 86 20.00
17.00
C
P
0.370
0.432
37
149
0.65
1.10
1.75 0.75 1.48 -1.25 -1.18 0.086
17 PAYS 10.42 15 Nov '19 51 10.00 C
P
0.708
0.993
7
2
1.25
1.20
2.45 20 Dec '19 86 12.50
7.50
C
P
0.661
0.963
50
1
0.80
0.65
1.45 1.00 1.37 -1.50 -0.91 0.077
18 NG 6.42 15 Nov '19 51 7.00 C
P
0.486
0.511
87
3
0.20
0.75
0.95 20 Dec '19 86 8.00
6.00
C
P
0.474
0.448
4
43
0.20
0.40
0.60 0.35 0.51 -0.65 -0.78 0.075
19 ETSY 55.00 15 Nov '19 51 60.00 C
P
0.565
0.530
87
103
2.65
7.30
9.95 20 Dec '19 86 65.00
55.00
C
P
0.514
0.507
139
53
2.30
5.50
7.80 2.15 5.64 -2.85 -1.98 0.075
20 LSCC 19.87 15 Nov '19 51 17.50 C
P
0.676
0.634
2
37
3.10
0.70
3.80 20 Dec '19 86 22.50
15.00
C
P
0.596
0.640
46
8
1.40
0.65
2.05 1.75 2.27 -3.25 -0.70 0.074
21 TDOC 69.00 15 Nov '19 51 65.00 C
P
0.547
0.537
10
23
7.50
3.40
10.90 20 Dec '19 86 75.00
60.00
C
P
0.485
0.525
5
35
4.40
3.20
7.60 3.30 6.19 -6.70 -0.92 0.073
22 AR 3.29 15 Nov '19 51 3.50 C
P
0.886
0.910
4
20
0.30
0.55
0.85 20 Dec '19 86 4.00
2.50
C
P
0.880
0.848
10
3,222
0.35
0.20
0.55 0.30 0.53 -0.70 -0.76 0.069
23 KLAC 160.59 15 Nov '19 51 160.00 C
P
0.351
0.351
342
1
8.50
7.90
16.40 20 Dec '19 86 170.00
155.00
C
P
0.303
0.332
48
2
5.90
7.60
13.50 2.90 9.42 -7.10 -1.33 0.067
24 SLCA 10.64 15 Nov '19 51 11.00 C
P
0.758
0.724
13
10
0.95
1.30
2.25 20 Dec '19 86 12.00
10.00
C
P
0.697
0.719
5
23
1.00
1.15
2.15 0.10 1.16 -0.90 -1.29 0.066
25 BTU 14.99 15 Nov '19 51 14.00 C
P
0.648
0.634
198
4
1.85
0.90
2.75 20 Dec '19 86 15.00
13.00
C
P
0.578
0.639
2
5
1.75
1.00
2.75 (0.00) 1.22 -1.00 -1.22 0.065
26 FB 182.80 1 Nov '19 37 182.50 C
P
0.340
0.320
183
13
7.90
7.15
15.05 20 Dec '19 86 185.00
180.00
C
P
0.304
0.292
217
66
10.00
9.00
19.00 (3.95) 9.41 -6.45 -1.46 0.064
27 KLAC 160.59 15 Nov '19 51 160.00 C
P
0.351
0.351
342
1
8.50
7.90
16.40 20 Dec '19 86 165.00
155.00
C
P
0.307
0.332
2
2
7.90
7.60
15.50 0.90 8.97 -4.10 -2.19 0.063
28 ZEN 73.42 15 Nov '19 51 75.00 C
P
0.488
0.474
18
1
4.60
5.90
10.50 20 Dec '19 86 77.50
72.50
C
P
0.453
0.447
3
20
4.90
5.90
10.80 (0.30) 5.65 -2.80 -2.02 0.062
29 IRM 31.20 20 Dec '19 86 30.00 C
P
0.267
0.287
8
154
2.20
1.10
3.30 17 Jan '20 114 32.50
27.50
C
P
0.209
0.284
27
5
1.00
0.60
1.60 1.70 1.91 -0.80 -2.39 0.060
30 LSCC 19.87 15 Nov '19 51 17.50 C
P
0.676
0.634
2
37
3.10
0.70
3.80 20 Dec '19 86 20.00
15.00
C
P
0.612
0.640
1,157
8
2.45
0.65
3.10 0.70 1.57 -1.80 -0.87 0.058
31 LCI 11.47 15 Nov '19 51 11.00 C
P
1.053
1.068
15
1
1.90
1.50
3.40 20 Dec '19 86 12.50
10.00
C
P
1.012
1.053
101
12
1.90
1.60
3.50 (0.10) 1.61 -1.60 -1.01 0.056
32 TDOC 69.00 15 Nov '19 51 65.00 C
P
0.547
0.537
10
23
7.50
3.40
10.90 20 Dec '19 86 70.00
60.00
C
P
0.503
0.525
9
35
6.40
3.20
9.60 1.30 5.38 -3.70 -1.45 0.056
33 FTNT 79.29 15 Nov '19 51 80.00 C
P
0.361
0.337
4
7
3.80
4.20
8.00 20 Dec '19 86 85.00
75.00
C
P
0.315
0.327
2
15
2.90
3.20
6.10 1.90 4.38 -3.10 -1.41 0.056
34 CAG 29.90 20 Dec '19 86 29.00 C
P
0.392
0.402
19
30
2.60
1.70
4.30 17 Jan '20 114 30.00
28.00
C
P
0.357
0.382
1,431
3,257
2.45
1.80
4.25 0.05 1.51 -0.95 -1.59 0.055
35 AAPL 221.03 1 Nov '19 37 222.50 C
P
0.294
0.278
42
23
7.25
8.25
15.50 20 Dec '19 86 225.00
220.00
C
P
0.256
0.262
506
872
9.30
10.65
19.95 (4.45) 9.84 -6.95 -1.42 0.055
36 GE 9.16 1 Nov '19 37 9.50 C
P
0.445
0.372
1,704
1
0.36
0.54
0.90 20 Dec '19 86 10.00
9.00
C
P
0.377
0.386
698
232
0.37
0.60
0.97 (0.07) 0.55 -0.57 -0.96 0.054
37 TDOC 69.00 15 Nov '19 51 70.00 C
P
0.524
0.517
42
10
4.80
5.70
10.50 20 Dec '19 86 75.00
65.00
C
P
0.485
0.503
5
3
4.40
4.90
9.30 1.20 5.53 -3.80 -1.46 0.052
38 ETSY 55.00 20 Dec '19 86 55.00 C
P
0.553
0.507
40
53
5.60
5.20
10.80 17 Jan '20 114 65.00
50.00
C
P
0.491
0.516
55
5
2.80
3.90
6.70 4.10 5.59 -5.90 -0.95 0.052
39 HIBB 22.25 20 Dec '19 86 20.00 C
P
0.667
0.647
20
37
3.90
1.55
5.45 17 Jan '20 114 22.50
17.50
C
P
0.605
0.658
3
12
3.10
1.15
4.25 1.20 2.13 -1.30 -1.64 0.051
40 FIVN 55.98 15 Nov '19 51 60.00 C
P
0.517
0.512
19
2
2.65
6.50
9.15 20 Dec '19 86 65.00
55.00
C
P
0.488
0.491
53
5
2.45
4.90
7.35 1.80 5.03 -3.20 -1.57 0.051
41 MAC 32.05 15 Nov '19 51 30.00 C
P
0.361
0.413
3
79
2.70
1.00
3.70 20 Dec '19 86 35.00
27.50
C
P
0.306
0.417
21
1
0.95
0.85
1.80 1.90 2.50 -3.10 -0.81 0.050
42 ZEN 73.42 15 Nov '19 51 75.00 C
P
0.488
0.474
18
1
4.60
5.90
10.50 20 Dec '19 86 77.50
70.00
C
P
0.453
0.459
3
31
4.90
4.90
9.80 0.70 5.80 -4.30 -1.35 0.050
43 ADM 40.48 1 Nov '19 37 40.50 C
P
0.264
0.244
10
1
1.30
1.25
2.55 20 Dec '19 86 41.00
40.00
C
P
0.217
0.240
10
1
1.52
1.64
3.16 (0.61) 1.60 -1.11 -1.44 0.050
44 LSCC 19.87 15 Nov '19 51 20.00 C
P
0.665
0.620
477
7
1.80
1.85
3.65 20 Dec '19 86 22.50
15.00
C
P
0.596
0.640
46
8
1.40
0.65
2.05 1.60 2.31 -3.40 -0.68 0.049
45 ZEN 73.42 15 Nov '19 51 72.50 C
P
0.484
0.475
72
18
5.60
4.60
10.20 20 Dec '19 86 77.50
70.00
C
P
0.453
0.459
3
31
4.90
4.90
9.80 0.40 5.36 -4.60 -1.17 0.048
46 ETSY 55.00 15 Nov '19 51 60.00 C
P
0.565
0.530
87
103
2.65
7.30
9.95 20 Dec '19 86 65.00
50.00
C
P
0.514
0.534
139
1
2.30
3.40
5.70 4.25 6.74 -5.75 -1.17 0.048
47 WRK 36.40 15 Nov '19 51 37.50 C
P
0.325
0.366
454
30
1.20
2.50
3.70 20 Dec '19 86 40.00
35.00
C
P
0.287
0.359
2
1
0.85
1.85
2.70 1.00 2.09 -1.50 -1.39 0.045
48 PAYS 10.42 15 Nov '19 51 10.00 C
P
0.708
0.993
7
2
1.25
1.20
2.45 20 Dec '19 86 15.00
7.50
C
P
0.695
0.963
46
1
0.35
0.65
1.00 1.45 1.70 -3.55 -0.48 0.043
49 ZEN 73.42 15 Nov '19 51 72.50 C
P
0.484
0.475
72
18
5.60
4.60
10.20 20 Dec '19 86 75.00
70.00
C
P
0.458
0.459
1
31
6.00
4.90
10.90 (0.70) 5.13 -3.20 -1.60 0.043
50 PETS 17.48 15 Nov '19 51 17.50 C
P
0.532
0.620
3
2
1.30
1.60
2.90 20 Dec '19 86 20.00
15.00
C
P
0.475
0.635
2
1
0.80
1.00
1.80 1.10 1.74 -1.40 -1.24 0.043
51 THO 52.24 15 Nov '19 51 50.00 C
P
0.528
0.550
12
5
5.10
3.00
8.10 20 Dec '19 86 55.00
45.00
C
P
0.486
0.550
12
3
4.10
2.40
6.50 1.60 4.10 -3.40 -1.21 0.043
52 CAG 29.90 15 Nov '19 51 30.00 C
P
0.411
0.414
266
97
1.60
1.80
3.40 20 Dec '19 86 31.00
29.00
C
P
0.381
0.402
10
30
1.85
2.00
3.85 (0.45) 1.52 -1.45 -1.05 0.042
53 PVG 12.50 15 Nov '19 51 12.00 C
P
0.536
0.511
5
20
1.20
0.65
1.85 20 Dec '19 86 13.00
11.00
C
P
0.498
0.509
18
20
1.05
0.60
1.65 0.20 0.88 -0.80 -1.10 0.039
54 IVZ 16.95 15 Nov '19 51 17.00 C
P
0.315
0.347
6
11
0.70
0.85
1.55 20 Dec '19 86 18.00
16.00
C
P
0.282
0.341
3
13
0.60
0.75
1.35 0.20 0.73 -0.80 -0.91 0.039
55 CDE 5.44 20 Dec '19 86 6.00 C
P
0.627
0.625
166
122
0.40
0.90
1.30 17 Jan '20 114 7.00
4.00
C
P
0.628
0.587
760
40
0.35
0.20
0.55 0.75 0.86 -1.25 -0.69 0.038
56 ETSY 55.00 20 Dec '19 86 55.00 C
P
0.553
0.507
40
53
5.60
5.20
10.80 17 Jan '20 114 60.00
50.00
C
P
0.505
0.516
26
5
4.40
3.90
8.30 2.50 4.85 -2.50 -1.94 0.038
57 SKT 15.55 15 Nov '19 51 16.00 C
P
0.302
0.431
35
25
0.45
1.20
1.65 20 Dec '19 86 17.00
15.00
C
P
0.298
0.397
30
3
0.45
1.05
1.50 0.15 0.73 -0.85 -0.86 0.038
58 CAG 29.90 20 Dec '19 86 29.00 C
P
0.392
0.402
19
30
2.60
1.70
4.30 17 Jan '20 114 31.00
28.00
C
P
0.374
0.382
8
3,257
2.10
1.80
3.90 0.40 1.62 -1.60 -1.01 0.038
59 ZNGA 6.04 20 Dec '19 86 6.00 C
P
0.383
0.373
52
10
0.46
0.39
0.85 17 Jan '20 114 7.00
5.50
C
P
0.365
0.354
164
1
0.20
0.27
0.47 0.38 0.45 -0.62 -0.73 0.037
60 AGQ 32.60 15 Nov '19 51 33.00 C
P
0.524
0.502
32
2
2.20
2.50
4.70 20 Dec '19 86 34.00
31.00
C
P
0.523
0.468
2
1
2.85
2.20
5.05 (0.35) 2.31 -2.35 -0.98 0.036
61 PVG 12.50 15 Nov '19 51 12.00 C
P
0.536
0.511
5
20
1.20
0.65
1.85 20 Dec '19 86 14.00
11.00
C
P
0.502
0.509
34
20
0.70
0.60
1.30 0.55 1.03 -1.45 -0.71 0.036
62 DOCU 62.61 20 Dec '19 86 62.50 C
P
0.464
0.442
20
1
5.50
5.10
10.60 17 Jan '20 114 65.00
60.00
C
P
0.434
0.439
36
17
5.20
4.80
10.00 0.60 4.35 -1.90 -2.29 0.033
63 FIVN 55.98 15 Nov '19 51 60.00 C
P
0.517
0.512
19
2
2.65
6.50
9.15 20 Dec '19 86 65.00
50.00
C
P
0.488
0.509
53
5
2.45
2.85
5.30 3.85 6.09 -6.15 -0.99 0.033
64 NWL 18.02 20 Dec '19 86 18.00 C
P
0.389
0.423
51
170
1.30
1.40
2.70 17 Jan '20 114 20.00
17.00
C
P
0.361
0.418
226
11
0.80
1.20
2.00 0.70 1.23 -1.30 -0.95 0.033
65 NVTA 19.67 15 Nov '19 51 20.00 C
P
0.810
0.752
44
1
2.10
2.35
4.45 20 Dec '19 86 22.50
17.50
C
P
0.736
0.793
20
15
1.95
1.90
3.85 0.60 2.33 -1.90 -1.23 0.033
66 FANG 93.24 15 Nov '19 51 90.00 C
P
0.411
0.397
11
23
7.20
3.80
11.00 20 Dec '19 86 100.00
85.00
C
P
0.376
0.400
23
9
4.30
3.60
7.90 3.10 6.37 -6.90 -0.92 0.032
67 AG 10.00 15 Nov '19 51 10.00 C
P
0.603
0.633
287
111
0.85
0.80
1.65 20 Dec '19 86 11.00
9.00
C
P
0.608
0.597
104
50
0.85
0.70
1.55 0.10 0.78 -0.90 -0.87 0.032
68 VEEV 155.30 20 Dec '19 86 155.00 C
P
0.385
0.372
23
10
11.70
10.70
22.40 17 Jan '20 114 165.00
150.00
C
P
0.363
0.363
1
41
8.90
9.90
18.80 3.60 9.95 -6.40 -1.55 0.031
69 TDOC 69.00 15 Nov '19 51 70.00 C
P
0.524
0.517
42
10
4.80
5.70
10.50 20 Dec '19 86 75.00
60.00
C
P
0.485
0.525
5
35
4.40
3.20
7.60 2.90 6.06 -7.10 -0.85 0.030
70 TME 13.12 20 Dec '19 86 14.00 C
P
0.411
0.426
34
75
0.65
1.50
2.15 17 Jan '20 114 15.00
13.00
C
P
0.386
0.422
42
20
0.60
1.20
1.80 0.35 0.83 -0.65 -1.28 0.030
71 HP 41.08 15 Nov '19 51 40.00 C
P
0.396
0.461
50
7
2.90
2.25
5.15 20 Dec '19 86 45.00
37.50
C
P
0.364
0.464
9
2
1.55
2.05
3.60 1.55 3.06 -3.45 -0.89 0.029
72 ETSY 55.00 20 Dec '19 86 55.00 C
P
0.553
0.507
40
53
5.60
5.20
10.80 17 Jan '20 114 65.00
47.00
C
P
0.491
0.541
55
11
2.80
2.90
5.70 5.10 6.05 -4.90 -1.23 0.028
73 VAL 5.51 20 Dec '19 86 6.00 C
P
0.997
1.014
110
111
0.75
1.30
2.05 17 Jan '20 114 7.00
5.00
C
P
0.995
0.989
73
26
0.85
1.00
1.85 0.20 0.73 -0.80 -0.91 0.027
74 VEEV 155.30 20 Dec '19 86 155.00 C
P
0.385
0.372
23
10
11.70
10.70
22.40 17 Jan '20 114 160.00
150.00
C
P
0.367
0.363
7
41
11.00
9.90
20.90 1.50 9.42 -3.50 -2.69 0.027
75 FTNT 79.29 15 Nov '19 51 80.00 C
P
0.361
0.337
4
7
3.80
4.20
8.00 20 Dec '19 86 85.00
70.00
C
P
0.315
0.356
2
8
2.90
2.00
4.90 3.10 4.80 -6.90 -0.70 0.027
76 SE 32.44 20 Dec '19 86 32.00 C
P
0.528
0.504
11
10
3.40
2.80
6.20 17 Jan '20 114 33.00
31.00
C
P
0.508
0.498
14
10
3.50
2.90
6.40 (0.20) 2.38 -1.20 -1.98 0.027
77 ALB 68.30 15 Nov '19 51 70.00 C
P
0.371
0.355
6
1
2.90
4.40
7.30 20 Dec '19 86 75.00
65.00
C
P
0.336
0.365
7
9
2.15
3.30
5.45 1.85 4.10 -3.15 -1.30 0.025
78 VAL 5.51 20 Dec '19 86 5.00 C
P
1.067
1.032
63
60
1.20
0.75
1.95 17 Jan '20 114 6.00
4.00
C
P
0.991
1.082
3
132
1.15
0.60
1.75 0.20 0.59 -0.80 -0.74 0.025
79 TPX 75.89 15 Nov '19 51 75.00 C
P
0.408
0.400
1
2
5.00
3.90
8.90 20 Dec '19 86 80.00
72.50
C
P
0.391
0.392
2
11
4.30
4.20
8.50 0.40 4.52 -4.60 -0.98 0.025
80 DELL 53.74 20 Dec '19 86 52.50 C
P
0.411
0.392
324
80
4.80
3.30
8.10 17 Jan '20 114 55.00
50.00
C
P
0.384
0.393
55
50
4.20
2.90
7.10 1.00 3.36 -1.50 -2.24 0.025
81 FXI 40.17 20 Dec '19 86 40.50 C
P
0.190
0.234
23
15
1.32
1.90
3.22 17 Jan '20 114 41.00
40.00
C
P
0.175
0.226
80
28
1.26
1.90
3.16 0.06 1.37 -0.44 -3.11 0.024
82 THO 52.24 20 Dec '19 86 50.00 C
P
0.513
0.529
10
15
6.10
4.00
10.10 17 Jan '20 114 55.00
45.00
C
P
0.481
0.538
51
10
4.60
2.95
7.55 2.55 4.44 -2.45 -1.81 0.024
83 PVG 12.50 15 Nov '19 51 13.00 C
P
0.515
0.491
9
5
0.70
1.15
1.85 20 Dec '19 86 14.00
12.00
C
P
0.502
0.482
34
10
0.70
0.95
1.65 0.20 0.96 -0.80 -1.20 0.023
84 GM 37.11 1 Nov '19 37 37.50 C
P
0.295
0.277
12
5
1.20
1.49
2.69 20 Dec '19 86 38.00
37.00
C
P
0.261
0.289
18
159
1.52
2.00
3.52 (0.83) 1.68 -1.33 -1.26 0.022
85 FANG 93.24 15 Nov '19 51 90.00 C
P
0.411
0.397
11
23
7.20
3.80
11.00 20 Dec '19 86 95.00
85.00
C
P
0.386
0.400
8
9
6.30
3.60
9.90 1.10 5.61 -3.90 -1.44 0.022
86 VAL 5.51 20 Dec '19 86 5.00 C
P
1.067
1.032
63
60
1.20
0.75
1.95 17 Jan '20 114 7.00
4.00
C
P
0.995
1.082
73
132
0.85
0.60
1.45 0.50 0.75 -1.50 -0.50 0.021
87 JBLU 16.86 15 Nov '19 51 17.00 C
P
0.303
0.300
7
11
0.65
0.80
1.45 20 Dec '19 86 18.00
16.00
C
P
0.284
0.299
2
65
0.55
0.60
1.15 0.30 0.76 -0.70 -1.09 0.020
88 SE 32.44 20 Dec '19 86 32.00 C
P
0.528
0.504
11
10
3.40
2.80
6.20 17 Jan '20 114 34.00
31.00
C
P
0.515
0.498
2
10
3.20
2.90
6.10 0.10 2.36 -1.90 -1.24 0.020
89 NWL 18.02 20 Dec '19 86 18.00 C
P
0.389
0.423
51
170
1.30
1.40
2.70 17 Jan '20 114 19.00
17.00
C
P
0.375
0.418
60
11
1.15
1.20
2.35 0.35 1.10 -0.65 -1.69 0.019
90 HP 41.08 20 Dec '19 86 40.00 C
P
0.383
0.439
15
26
3.50
2.85
6.35 17 Jan '20 114 45.00
37.50
C
P
0.358
0.445
3
35
1.95
2.40
4.35 2.00 3.11 -3.00 -1.04 0.018
91 GOLD 18.18 1 Nov '19 37 18.50 C
P
0.386
0.375
10
10
0.74
1.02
1.76 20 Dec '19 86 19.00
18.00
C
P
0.376
0.367
194
101
1.00
1.20
2.20 (0.44) 1.09 -0.94 -1.16 0.018
92 AGQ 32.60 15 Nov '19 51 32.00 C
P
0.510
0.498
25
2
2.50
1.90
4.40 20 Dec '19 86 34.00
31.00
C
P
0.523
0.468
2
1
2.85
2.20
5.05 (0.65) 1.94 -2.65 -0.73 0.017
93 SLV 16.71 1 Nov '19 37 17.00 C
P
0.262
0.243
554
249
0.42
0.67
1.09 31 Dec '19 97 17.50
16.00
C
P
0.270
0.219
516
6,695
0.62
0.43
1.05 0.04 0.77 -0.96 -0.80 0.016
94 SLCA 10.64 20 Dec '19 86 11.00 C
P
0.728
0.691
172
29
1.25
1.60
2.85 17 Jan '20 114 12.00
10.00
C
P
0.698
0.705
42
4
1.20
1.40
2.60 0.25 1.11 -0.75 -1.48 0.016
95 ITUB 8.32 20 Dec '19 86 8.00 C
P
0.361
0.365
10
102
0.70
0.40
1.10 17 Jan '20 114 9.00
7.00
C
P
0.339
0.371
12
327
0.40
0.20
0.60 0.50 0.57 -0.50 -1.14 0.016
96 PRU 89.77 20 Dec '19 86 87.50 C
P
0.263
0.283
20
31
5.60
3.70
9.30 17 Jan '20 114 90.00
85.00
C
P
0.244
0.286
40
300
5.00
3.55
8.55 0.75 3.67 -1.75 -2.10 0.016
97 SLV 16.71 1 Nov '19 37 17.00 C
P
0.262
0.243
554
249
0.42
0.67
1.09 20 Dec '19 86 17.50
16.00
C
P
0.271
0.218
2,107
81
0.57
0.39
0.96 0.13 0.75 -0.87 -0.86 0.016
98 TLT 141.47 1 Nov '19 37 141.50 C
P
0.138
0.150
24
31
2.45
2.66
5.11 20 Dec '19 86 142.00
141.00
C
P
0.127
0.147
1,334
81
3.35
3.75
7.10 (1.99) 3.13 -2.49 -1.26 0.015
99 AGQ 32.60 15 Nov '19 51 32.00 C
P
0.510
0.498
25
2
2.50
1.90
4.40 20 Dec '19 86 33.00
31.00
C
P
0.525
0.468
2
1
3.20
2.20
5.40 (1.00) 1.95 -2.00 -0.97 0.015
100 IVZ 16.95 20 Dec '19 86 16.00 C
P
0.311
0.341
9
13
1.45
0.65
2.10 17 Jan '20 114 18.00
15.00
C
P
0.275
0.362
6
10
0.70
0.55
1.25 0.85 1.12 -1.15 -0.97 0.015
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.