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 March 6, 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 VXX 29.65 3 Apr '20 28 30.00 C
P
1.265
1.224
815
1,485
3.90
4.05
7.95 15 May '20 70 31.00
29.00
C
P
1.065
1.041
269
196
5.05
5.00
10.05 (2.10) 5.34 -3.10 -1.72 0.382
2 TMV 6.09 17 Apr '20 42 7.00 C
P
0.963
0.990
218
80
0.40
1.30
1.70 15 May '20 70 8.00
6.00
C
P
0.819
0.854
285
19
0.40
0.95
1.35 0.35 0.86 -0.65 -1.32 0.281
3 VXX 29.65 9 Apr '20 34 30.00 C
P
1.218
1.163
62
185
4.15
4.30
8.45 15 May '20 70 31.00
29.00
C
P
1.065
1.041
269
196
5.05
5.00
10.05 (1.60) 5.21 -2.60 -2.00 0.274
4 FCX 9.43 3 Apr '20 28 9.50 C
P
0.896
0.848
20
10
0.76
0.84
1.60 15 May '20 70 10.00
9.00
C
P
0.717
0.784
445
663
1.02
1.11
2.13 (0.53) 0.91 -1.03 -0.88 0.243
5 KGC 5.57 3 Apr '20 28 5.50 C
P
0.768
0.711
23
90
0.43
0.36
0.79 15 May '20 70 6.00
5.00
C
P
0.657
0.645
640
53
0.48
0.37
0.85 (0.06) 0.48 -0.56 -0.86 0.177
6 FCX 9.43 9 Apr '20 34 9.50 C
P
0.852
0.814
6
5
0.85
0.88
1.73 15 May '20 70 10.00
9.00
C
P
0.717
0.784
445
663
1.02
1.11
2.13 (0.40) 0.90 -0.90 -1.00 0.164
7 VXX 29.65 17 Apr '20 42 30.00 C
P
1.158
1.109
2,938
8,237
4.40
4.55
8.95 15 May '20 70 31.00
29.00
C
P
1.065
1.041
269
196
5.05
5.00
10.05 (1.10) 4.78 -2.10 -2.28 0.161
8 BAC 25.71 3 Apr '20 28 25.50 C
P
0.570
0.617
2
130
1.67
1.45
3.12 15 May '20 70 26.00
25.00
C
P
0.507
0.531
6,401
514
2.17
2.01
4.18 (1.06) 2.00 -1.56 -1.28 0.150
9 HBAN 11.12 17 Apr '20 42 12.00 C
P
0.443
0.641
15
107
0.33
1.31
1.64 15 May '20 70 13.00
11.00
C
P
0.382
0.554
17
7
0.21
1.08
1.29 0.35 0.82 -0.65 -1.26 0.149
10 HAL 13.07 15 May '20 70 13.00 C
P
0.715
0.758
28
54
1.65
1.55
3.20 19 Jun '20 105 14.00
12.50
C
P
0.621
0.706
326
27
1.56
1.77
3.33 (0.13) 1.33 -1.13 -1.18 0.146
11 FITB 22.20 17 Apr '20 42 22.00 C
P
0.570
0.637
10
42
1.67
1.72
3.39 15 May '20 70 23.00
21.00
C
P
0.466
0.597
4,306
49
1.73
1.82
3.55 (0.16) 1.49 -1.16 -1.28 0.144
12 FITB 22.20 17 Apr '20 42 22.00 C
P
0.570
0.637
10
42
1.67
1.72
3.39 15 May '20 70 24.00
21.00
C
P
0.472
0.597
162
49
1.33
1.82
3.15 0.24 1.62 -1.76 -0.92 0.137
13 BAC 25.71 9 Apr '20 34 25.50 C
P
0.583
0.585
4
26
1.85
1.61
3.46 15 May '20 70 26.00
25.00
C
P
0.507
0.531
6,401
514
2.17
2.01
4.18 (0.72) 2.07 -1.22 -1.70 0.130
14 VXX 29.65 19 Jun '20 105 30.00 C
P
1.025
1.019
24,911
2,448
6.20
6.50
12.70 17 Jul '20 133 31.00
29.00
C
P
0.963
0.952
6
122
6.40
6.40
12.80 (0.10) 5.17 -1.10 -4.70 0.129
15 EWZ 35.05 9 Apr '20 34 35.50 C
P
0.467
0.460
203
20
1.74
2.15
3.89 15 May '20 70 36.00
35.00
C
P
0.406
0.408
13
84
2.19
2.50
4.69 (0.80) 2.29 -1.30 -1.76 0.113
16 GDX 29.41 3 Apr '20 28 29.50 C
P
0.471
0.478
36
11
1.41
1.53
2.94 15 May '20 70 30.00
29.00
C
P
0.420
0.420
1,569
204
2.00
2.00
4.00 (1.06) 1.77 -1.56 -1.13 0.110
17 GDX 29.41 3 Apr '20 28 29.50 C
P
0.471
0.478
36
11
1.41
1.53
2.94 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.83) 1.78 -1.83 -0.97 0.108
18 NRZ 15.71 17 Apr '20 42 16.00 C
P
0.271
0.490
370
10
0.40
1.05
1.45 15 May '20 70 17.00
15.00
C
P
0.251
0.410
28
156
0.30
0.85
1.15 0.30 0.72 -0.70 -1.03 0.101
19 CNP 21.55 17 Apr '20 42 22.00 C
P
0.402
0.412
12
1
0.85
1.30
2.15 15 May '20 70 23.00
21.00
C
P
0.333
0.381
1
1
0.85
1.30
2.15 (0.00) 0.88 -1.00 -0.88 0.101
20 PSTG 15.08 17 Apr '20 42 15.00 C
P
0.595
0.574
46
780
1.20
1.05
2.25 15 May '20 70 20.00
12.50
C
P
0.510
0.559
3
11
0.20
0.50
0.70 1.55 1.68 -3.45 -0.49 0.100
21 FITB 22.20 17 Apr '20 42 23.00 C
P
0.541
0.598
30
17
1.12
2.18
3.30 15 May '20 70 24.00
22.00
C
P
0.472
0.575
162
1
1.33
2.24
3.57 (0.27) 1.46 -1.27 -1.15 0.091
22 PSTG 15.08 17 Apr '20 42 15.00 C
P
0.595
0.574
46
780
1.20
1.05
2.25 15 May '20 70 17.50
12.50
C
P
0.521
0.559
6
11
0.70
0.50
1.20 1.05 1.33 -1.45 -0.92 0.088
23 GDX 29.41 3 Apr '20 28 29.00 C
P
0.448
0.480
20
27
1.64
1.27
2.91 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.86) 1.73 -1.86 -0.93 0.086
24 GDX 29.41 9 Apr '20 34 29.00 C
P
0.449
0.478
131
1
1.74
1.38
3.12 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.65) 1.69 -1.65 -1.02 0.085
25 NRZ 15.71 17 Apr '20 42 16.00 C
P
0.271
0.490
370
10
0.40
1.05
1.45 15 May '20 70 17.00
14.00
C
P
0.251
0.426
28
26
0.30
0.55
0.85 0.60 0.82 -1.40 -0.59 0.085
26 GDX 29.41 3 Apr '20 28 29.00 C
P
0.448
0.480
20
27
1.64
1.27
2.91 15 May '20 70 29.50
28.50
C
P
0.426
0.422
655
491
2.22
1.77
3.99 (1.08) 1.73 -1.58 -1.09 0.080
27 GDX 29.41 9 Apr '20 34 29.00 C
P
0.449
0.478
131
1
1.74
1.38
3.12 15 May '20 70 29.50
28.50
C
P
0.426
0.422
655
491
2.22
1.77
3.99 (0.87) 1.69 -1.37 -1.23 0.079
28 SPXS 15.79 19 Jun '20 105 15.00 C
P
0.993
1.072
202
3
3.50
2.80
6.30 17 Jul '20 133 16.00
14.00
C
P
1.019
0.967
25
12
3.90
2.75
6.65 (0.35) 1.97 -1.35 -1.46 0.078
29 FITB 22.20 17 Apr '20 42 23.00 C
P
0.541
0.598
30
17
1.12
2.18
3.30 15 May '20 70 24.00
21.00
C
P
0.472
0.597
162
49
1.33
1.82
3.15 0.15 1.56 -1.85 -0.84 0.070
30 FXI 40.26 3 Apr '20 28 40.00 C
P
0.296
0.302
90
1
1.41
1.12
2.53 15 May '20 70 41.00
39.50
C
P
0.253
0.277
37
1,837
1.52
1.62
3.14 (0.61) 1.55 -1.61 -0.96 0.068
31 SPXS 15.79 19 Jun '20 105 15.00 C
P
0.993
1.072
202
3
3.50
2.80
6.30 17 Jul '20 133 17.00
14.00
C
P
1.034
0.967
56
12
3.60
2.75
6.35 (0.05) 1.98 -2.05 -0.97 0.064
32 VXX 29.65 15 May '20 70 30.00 C
P
1.058
1.038
19,886
2,569
5.20
5.45
10.65 19 Jun '20 105 31.00
29.00
C
P
1.028
1.007
63,001
667
6.05
6.00
12.05 (1.40) 5.05 -2.40 -2.10 0.061
33 GDX 29.41 17 Apr '20 42 29.00 C
P
0.452
0.451
907
1,557
1.92
1.50
3.42 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.35) 1.63 -1.35 -1.21 0.061
34 SLV 16.18 3 Apr '20 28 16.50 C
P
0.296
0.291
3,504
6
0.38
0.69
1.07 15 May '20 70 17.00
16.00
C
P
0.278
0.248
740
1,512
0.47
0.61
1.08 (0.01) 0.72 -0.51 -1.41 0.061
35 GLD 157.55 3 Apr '20 28 157.50 C
P
0.234
0.236
352
864
4.05
3.90
7.95 15 May '20 70 158.00
157.00
C
P
0.209
0.202
745
73
5.65
5.30
10.95 (3.00) 5.16 -3.50 -1.47 0.059
36 KGC 5.57 9 Apr '20 34 5.50 C
P
0.682
0.676
8
5
0.40
0.33
0.73 15 May '20 70 6.00
5.00
C
P
0.657
0.645
640
53
0.48
0.37
0.85 (0.12) 0.35 -0.62 -0.56 0.055
37 GDX 29.41 17 Apr '20 42 29.00 C
P
0.452
0.451
907
1,557
1.92
1.50
3.42 15 May '20 70 29.50
28.50
C
P
0.426
0.422
655
491
2.22
1.77
3.99 (0.57) 1.63 -1.07 -1.52 0.055
38 GDX 29.41 24 Apr '20 49 29.00 C
P
0.441
0.453
18
13
2.00
1.58
3.58 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.19) 1.43 -1.19 -1.20 0.052
39 GDX 29.41 17 Apr '20 42 29.50 C
P
0.440
0.452
818
257
1.69
1.75
3.44 15 May '20 70 30.00
29.00
C
P
0.420
0.420
1,569
204
2.00
2.00
4.00 (0.56) 1.66 -1.06 -1.57 0.051
40 GDX 29.41 17 Apr '20 42 29.50 C
P
0.440
0.452
818
257
1.69
1.75
3.44 15 May '20 70 30.00
28.50
C
P
0.420
0.422
1,569
491
2.00
1.77
3.77 (0.33) 1.68 -1.33 -1.26 0.050
41 BAC 25.71 24 Apr '20 49 25.50 C
P
0.532
0.552
13
36
2.02
1.83
3.85 15 May '20 70 26.00
25.00
C
P
0.507
0.531
6,401
514
2.17
2.01
4.18 (0.33) 1.67 -0.83 -2.01 0.047
42 GDX 29.41 24 Apr '20 49 29.00 C
P
0.441
0.453
18
13
2.00
1.58
3.58 15 May '20 70 29.50
28.50
C
P
0.426
0.422
655
491
2.22
1.77
3.99 (0.41) 1.42 -0.91 -1.56 0.046
43 NIO 3.55 17 Apr '20 42 4.00 C
P
1.347
1.473
434
246
0.45
0.93
1.38 15 May '20 70 4.50
3.50
C
P
1.313
1.463
109
626
0.60
0.87
1.47 (0.09) 0.67 -0.59 -1.14 0.044
44 SLV 16.18 9 Apr '20 34 16.50 C
P
0.289
0.280
131
2
0.42
0.71
1.13 15 May '20 70 17.00
16.00
C
P
0.278
0.248
740
1,512
0.47
0.61
1.08 0.05 0.70 -0.45 -1.56 0.043
45 FXI 40.26 17 Apr '20 42 40.00 C
P
0.283
0.285
79
1,347
1.61
1.37
2.98 15 May '20 70 41.00
39.50
C
P
0.253
0.277
37
1,837
1.52
1.62
3.14 (0.16) 1.48 -1.16 -1.28 0.038
46 GLD 157.55 9 Apr '20 34 157.50 C
P
0.226
0.222
6
27
4.30
4.10
8.40 15 May '20 70 158.00
157.00
C
P
0.209
0.202
745
73
5.65
5.30
10.95 (2.55) 4.96 -3.05 -1.63 0.038
47 SPY 297.43 24 Apr '20 49 297.50 C
P
0.325
0.371
4
30
14.03
15.98
30.01 15 May '20 70 298.00
297.00
C
P
0.311
0.351
547
332
16.04
18.03
34.07 (4.06) 13.83 -4.56 -3.03 0.034
48 SLV 16.18 15 May '20 70 16.00 C
P
0.257
0.248
1,380
1,512
0.80
0.60
1.40 30 Jun '20 116 16.50
15.50
C
P
0.248
0.227
950
51
0.78
0.51
1.29 0.11 0.75 -0.39 -1.92 0.029
49 GDX 29.41 15 May '20 70 29.50 C
P
0.426
0.420
655
87
2.08
2.13
4.21 19 Jun '20 105 30.00
29.00
C
P
0.408
0.411
1,608
718
2.35
2.39
4.74 (0.53) 1.94 -1.03 -1.88 0.027
50 WEN 19.19 17 Apr '20 42 19.00 C
P
0.543
0.482
12
28
1.30
0.95
2.25 15 May '20 70 21.00
18.00
C
P
0.486
0.519
37
18
1.20
1.30
2.50 (0.25) 0.71 -2.25 -0.32 0.020
51 SLV 16.18 15 May '20 70 16.00 C
P
0.257
0.248
1,380
1,512
0.80
0.60
1.40 30 Jun '20 116 17.00
15.50
C
P
0.259
0.227
8,896
51
0.63
0.51
1.14 0.26 0.78 -0.74 -1.05 0.018
52 NIO 3.55 17 Apr '20 42 4.00 C
P
1.347
1.473
434
246
0.45
0.93
1.38 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 0.10 0.68 -0.90 -0.76 0.014
53 DBD 5.62 17 Apr '20 42 7.50 C
P
1.173
1.091
20
6
0.20
2.05
2.25 15 May '20 70 10.00
5.00
C
P
1.014
1.240
20
111
0.20
0.95
1.15 1.10 1.40 -1.40 -1.00 0.011
54 SLV 16.18 24 Apr '20 49 16.50 C
P
0.270
0.266
96
5
0.49
0.79
1.28 15 May '20 70 17.00
16.00
C
P
0.278
0.248
740
1,512
0.47
0.61
1.08 0.20 0.61 -0.30 -2.03 0.010
55 SLV 16.18 30 Jun '20 116 16.50 C
P
0.248
0.241
950
9
0.76
1.03
1.79 17 Jul '20 133 17.00
16.00
C
P
0.254
0.231
3,207
47
0.69
0.81
1.50 0.29 0.57 -0.21 -2.71 0.004
56 WEN 19.19 17 Apr '20 42 19.00 C
P
0.543
0.482
12
28
1.30
0.95
2.25 15 May '20 70 20.00
18.00
C
P
0.519
0.519
48
18
1.55
1.30
2.85 (0.60) 0.68 -1.60 -0.42 -0.013
57 NIO 3.55 9 Apr '20 34 3.50 C
P
1.276
1.468
23
43
0.45
0.46
0.91 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 (0.37) 0.27 -1.37 -0.20 -0.061
58 NIO 3.55 9 Apr '20 34 3.50 C
P
1.276
1.468
23
43
0.45
0.46
0.91 15 May '20 70 4.00
3.00
C
P
1.317
1.493
1,658
418
0.74
0.68
1.42 (0.51) 0.25 -1.01 -0.25 -0.065
59 NIO 3.55 3 Apr '20 28 3.50 C
P
1.198
1.539
73
270
0.41
0.46
0.87 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 (0.41) 0.32 -1.41 -0.23 -0.069
60 NIO 3.55 3 Apr '20 28 3.50 C
P
1.198
1.539
73
270
0.41
0.46
0.87 15 May '20 70 4.00
3.00
C
P
1.317
1.493
1,658
418
0.74
0.68
1.42 (0.55) 0.31 -1.05 -0.30 -0.073
61 NIO 3.55 3 Apr '20 28 4.00 C
P
1.343
1.356
381
95
0.35
0.73
1.08 15 May '20 70 4.50
3.50
C
P
1.313
1.463
109
626
0.60
0.87
1.47 (0.39) 0.63 -0.89 -0.71 -0.077
62 NIO 3.55 3 Apr '20 28 4.00 C
P
1.343
1.356
381
95
0.35
0.73
1.08 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 (0.20) 0.62 -1.20 -0.52 -0.107
63 NIO 3.55 17 Apr '20 42 3.50 C
P
1.277
1.418
335
995
0.62
0.62
1.24 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 (0.04) 0.47 -1.04 -0.45 -0.111
64 NIO 3.55 17 Apr '20 42 3.50 C
P
1.277
1.418
335
995
0.62
0.62
1.24 15 May '20 70 4.00
3.00
C
P
1.317
1.493
1,658
418
0.74
0.68
1.42 (0.18) 0.45 -0.68 -0.66 -0.115
65 CRC 5.59 17 Apr '20 42 6.00 C
P
1.473
1.796
12
50
0.90
1.45
2.35 15 May '20 70 7.00
5.00
C
P
1.483
1.929
27
31
1.15
1.55
2.70 (0.35) 0.97 -1.35 -0.72 -0.143
66 NDLS 6.86 17 Apr '20 42 7.50 C
P
0.831
0.849
1
3
0.40
1.00
1.40 15 May '20 70 10.00
5.00
C
P
0.791
1.068
3
131
0.35
0.45
0.80 0.60 0.74 -1.90 -0.39 -0.178
67 NIO 3.55 9 Apr '20 34 4.00 C
P
1.265
1.313
83
3
0.33
0.82
1.15 15 May '20 70 4.50
3.50
C
P
1.313
1.463
109
626
0.60
0.87
1.47 (0.32) 0.59 -0.82 -0.72 -0.198
68 NIO 3.55 9 Apr '20 34 4.00 C
P
1.265
1.313
83
3
0.33
0.82
1.15 15 May '20 70 4.50
3.00
C
P
1.313
1.493
109
418
0.60
0.68
1.28 (0.13) 0.59 -1.13 -0.52 -0.228
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.