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 June 26, 2018. 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 AAXN 63.17 17 Aug '18 52 60.00 C
P
0.551
0.520
4
100
6.70
3.30
10.00 21 Sep '18 87 70.00
55.00
C
P
0.471
0.487
9
5
3.40
2.50
5.90 4.10 6.25 -5.90 -1.06 0.112
2 ETSY 41.98 17 Aug '18 52 40.00 C
P
0.554
0.532
27
42
4.40
2.30
6.70 21 Sep '18 87 50.00
35.00
C
P
0.480
0.496
28
2
1.50
1.30
2.80 3.90 4.67 -6.10 -0.77 0.109
3 AKS 4.49 3 Aug '18 38 4.50 C
P
0.570
0.572
308
2,067
0.31
0.33
0.64 21 Sep '18 87 5.00
4.00
C
P
0.510
0.526
237
31
0.27
0.24
0.51 0.13 0.42 -0.37 -1.14 0.106
4 ETSY 41.98 17 Aug '18 52 40.00 C
P
0.554
0.532
27
42
4.40
2.30
6.70 21 Sep '18 87 45.00
35.00
C
P
0.484
0.496
41
2
2.85
1.30
4.15 2.55 3.89 -2.45 -1.59 0.105
5 ESIO 16.76 17 Aug '18 52 17.50 C
P
0.598
0.575
27
20
1.15
1.80
2.95 21 Sep '18 87 20.00
15.00
C
P
0.540
0.532
20
10
0.80
0.95
1.75 1.20 1.80 -1.30 -1.38 0.102
6 SUN 24.68 17 Aug '18 52 25.00 C
P
0.232
0.345
5
12
0.65
1.40
2.05 21 Sep '18 87 27.50
22.50
C
P
0.198
0.282
1
20
0.20
0.50
0.70 1.35 1.50 -1.15 -1.30 0.096
7 DECK 118.67 17 Aug '18 52 120.00 C
P
0.425
0.401
1
7
6.80
7.70
14.50 21 Sep '18 87 125.00
115.00
C
P
0.370
0.364
1
4
6.20
6.70
12.90 1.60 8.05 -3.40 -2.37 0.092
8 AAXN 63.17 17 Aug '18 52 60.00 C
P
0.551
0.520
4
100
6.70
3.30
10.00 21 Sep '18 87 65.00
55.00
C
P
0.493
0.487
14
5
5.40
2.50
7.90 2.10 5.34 -2.90 -1.84 0.090
9 SONC 35.63 17 Aug '18 52 35.00 C
P
0.388
0.395
118
204
2.30
1.75
4.05 21 Sep '18 87 37.50
32.50
C
P
0.331
0.373
17
1
1.65
1.25
2.90 1.15 2.28 -1.35 -1.69 0.079
10 TEAM 63.25 17 Aug '18 52 60.00 C
P
0.426
0.423
9
19
5.70
2.40
8.10 21 Sep '18 87 65.00
55.00
C
P
0.376
0.408
2
30
4.10
1.70
5.80 2.30 4.35 -2.70 -1.61 0.065
11 ESIO 16.76 17 Aug '18 52 17.50 C
P
0.598
0.575
27
20
1.15
1.80
2.95 21 Sep '18 87 20.00
12.50
C
P
0.540
0.571
20
20
0.80
0.35
1.15 1.80 2.19 -3.20 -0.68 0.062
12 ALLY 25.77 17 Aug '18 52 25.00 C
P
0.303
0.287
72
4
1.50
0.70
2.20 21 Sep '18 87 27.00
24.00
C
P
0.256
0.272
7
2
0.85
0.75
1.60 0.60 1.18 -1.40 -0.84 0.062
13 VIRT 28.70 17 Aug '18 52 30.00 C
P
0.425
0.416
117
200
1.25
2.45
3.70 21 Sep '18 87 35.00
25.00
C
P
0.371
0.412
28
100
0.50
0.85
1.35 2.35 2.61 -2.65 -0.98 0.057
14 AAPL 184.43 3 Aug '18 38 182.50 C
P
0.269
0.248
51
37
7.25
4.80
12.05 21 Sep '18 87 185.00
180.00
C
P
0.230
0.230
2,741
299
8.15
6.10
14.25 (2.20) 7.60 -4.70 -1.62 0.056
15 BA 331.30 3 Aug '18 38 332.50 C
P
0.318
0.293
5
1
12.80
12.90
25.70 21 Sep '18 87 335.00
330.00
C
P
0.290
0.269
57
58
16.60
17.25
33.85 (8.15) 16.31 -10.65 -1.53 0.051
16 KMI 17.55 3 Aug '18 38 17.50 C
P
0.214
0.273
12
1
0.49
0.52
1.01 21 Sep '18 87 18.00
17.00
C
P
0.198
0.239
312
160
0.50
0.56
1.06 (0.05) 0.63 -0.55 -1.15 0.051
17 SLCA 27.27 17 Aug '18 52 28.00 C
P
0.484
0.467
9
901
1.65
2.30
3.95 21 Sep '18 87 29.00
27.00
C
P
0.459
0.440
20
1
1.80
2.25
4.05 (0.10) 2.07 -1.10 -1.88 0.051
18 T 31.62 3 Aug '18 38 31.50 C
P
0.250
0.235
169
8
0.80
1.09
1.89 21 Sep '18 87 32.00
31.00
C
P
0.229
0.206
747
221
1.04
1.18
2.22 (0.33) 1.19 -0.83 -1.43 0.050
19 ALLY 25.77 17 Aug '18 52 25.00 C
P
0.303
0.287
72
4
1.50
0.70
2.20 21 Sep '18 87 26.00
24.00
C
P
0.268
0.272
102
2
1.30
0.75
2.05 0.15 0.98 -0.85 -1.15 0.050
20 MKC 106.54 17 Aug '18 52 105.00 C
P
0.238
0.222
3
10
4.20
2.80
7.00 21 Sep '18 87 110.00
100.00
C
P
0.205
0.206
14
31
2.80
1.85
4.65 2.35 4.05 -2.65 -1.53 0.049
21 CY 16.58 17 Aug '18 52 17.00 C
P
0.373
0.388
51
7
0.70
1.15
1.85 21 Sep '18 87 18.00
15.00
C
P
0.348
0.366
62
6
0.65
0.55
1.20 0.65 1.11 -1.35 -0.82 0.047
22 KLAC 104.59 17 Aug '18 52 105.00 C
P
0.346
0.302
4
1
4.60
5.10
9.70 21 Sep '18 87 110.00
100.00
C
P
0.295
0.307
1
46
3.80
4.40
8.20 1.50 5.20 -3.50 -1.49 0.047
23 TMO 205.16 17 Aug '18 52 200.00 C
P
0.232
0.213
22
9
9.90
4.10
14.00 21 Sep '18 87 220.00
195.00
C
P
0.186
0.213
9
35
2.60
4.20
6.80 7.20 10.43 -12.80 -0.81 0.046
24 PE 29.78 17 Aug '18 52 27.50 C
P
0.452
0.449
48
37
3.20
0.90
4.10 21 Sep '18 87 30.00
25.00
C
P
0.425
0.433
1
4
2.45
0.70
3.15 0.95 1.99 -1.55 -1.28 0.043
25 HP 63.01 17 Aug '18 52 65.00 C
P
0.365
0.327
13
2
2.25
4.50
6.75 21 Sep '18 87 67.50
62.50
C
P
0.326
0.325
3
10
2.10
4.10
6.20 0.55 3.58 -1.95 -1.84 0.041
26 RIO 55.11 17 Aug '18 52 57.50 C
P
0.301
0.254
13
59
1.10
4.20
5.30 21 Sep '18 87 60.00
55.00
C
P
0.265
0.251
3
5
0.95
3.30
4.25 1.05 2.70 -1.45 -1.86 0.040
27 CDE 7.63 17 Aug '18 52 8.00 C
P
0.427
0.377
38
13
0.30
0.60
0.90 21 Sep '18 87 9.00
7.00
C
P
0.391
0.376
115
11
0.20
0.30
0.50 0.40 0.54 -0.60 -0.90 0.037
28 PAYX 69.00 17 Aug '18 52 67.50 C
P
0.229
0.205
117
24
2.85
1.55
4.40 21 Sep '18 87 72.50
65.00
C
P
0.194
0.204
20
9
1.20
1.35
2.55 1.85 2.77 -3.15 -0.88 0.035
29 K 68.70 17 Aug '18 52 67.50 C
P
0.258
0.236
10
20
3.10
1.80
4.90 21 Sep '18 87 70.00
65.00
C
P
0.231
0.229
3
10
2.35
1.70
4.05 0.85 2.64 -1.65 -1.60 0.034
30 ETR 80.90 17 Aug '18 52 80.00 C
P
0.206
0.159
10
1
2.40
1.85
4.25 21 Sep '18 87 85.00
77.50
C
P
0.162
0.171
7
4
0.90
1.55
2.45 1.80 2.70 -3.20 -0.84 0.033
31 CHK 5.03 17 Aug '18 52 5.50 C
P
0.605
0.594
169
24
0.27
0.73
1.00 21 Sep '18 87 6.00
5.00
C
P
0.594
0.573
663
16
0.27
0.55
0.82 0.18 0.56 -0.32 -1.75 0.032
32 TMO 205.16 17 Aug '18 52 200.00 C
P
0.232
0.213
22
9
9.90
4.10
14.00 21 Sep '18 87 210.00
195.00
C
P
0.200
0.213
7
35
6.10
4.20
10.30 3.70 8.21 -6.30 -1.30 0.032
33 PAYX 69.00 17 Aug '18 52 67.50 C
P
0.229
0.205
117
24
2.85
1.55
4.40 21 Sep '18 87 70.00
65.00
C
P
0.201
0.204
22
9
2.15
1.35
3.50 0.90 2.31 -1.60 -1.44 0.029
34 NEE 166.77 17 Aug '18 52 165.00 C
P
0.171
0.152
6
165
5.10
2.75
7.85 21 Sep '18 87 175.00
160.00
C
P
0.136
0.162
7
6
1.70
2.45
4.15 3.70 5.25 -6.30 -0.83 0.025
35 ETR 80.90 17 Aug '18 52 80.00 C
P
0.206
0.159
10
1
2.40
1.85
4.25 21 Sep '18 87 82.50
77.50
C
P
0.171
0.171
49
4
1.80
1.55
3.35 0.90 2.31 -1.60 -1.44 0.023
36 SKT 23.70 17 Aug '18 52 22.50 C
P
0.257
0.317
14
35
1.55
0.55
2.10 21 Sep '18 87 25.00
20.00
C
P
0.247
0.304
12
48
0.65
0.25
0.90 1.20 1.36 -1.30 -1.05 0.023
37 CHK 5.03 17 Aug '18 52 5.00 C
P
0.609
0.592
889
239
0.47
0.42
0.89 21 Sep '18 87 5.50
4.50
C
P
0.586
0.592
66
65
0.40
0.33
0.73 0.16 0.48 -0.34 -1.41 0.023
38 NEE 166.77 17 Aug '18 52 165.00 C
P
0.171
0.152
6
165
5.10
2.75
7.85 21 Sep '18 87 170.00
160.00
C
P
0.139
0.162
13
6
3.40
2.45
5.85 2.00 4.31 -3.00 -1.44 0.022
39 BBT 51.43 17 Aug '18 52 52.50 C
P
0.222
0.198
71
55
1.11
2.32
3.43 21 Sep '18 87 55.00
50.00
C
P
0.196
0.204
37
19
0.67
1.50
2.17 1.26 2.06 -1.24 -1.66 0.019
40 NBR 6.32 3 Aug '18 38 6.50 C
P
0.501
0.540
3
3
0.29
0.45
0.74 21 Sep '18 87 7.00
6.00
C
P
0.500
0.523
95
20
0.37
0.48
0.85 (0.11) 0.43 -0.61 -0.70 0.019
41 PRU 95.31 17 Aug '18 52 95.00 C
P
0.250
0.221
15
7
3.60
2.90
6.50 21 Sep '18 87 100.00
92.50
C
P
0.226
0.226
9
24
2.16
3.20
5.36 1.14 3.55 -3.86 -0.92 0.018
42 BAC 28.54 3 Aug '18 38 28.50 C
P
0.258
0.231
220
59
0.94
0.81
1.75 21 Sep '18 87 29.00
28.00
C
P
0.247
0.224
1,187
336
1.13
1.04
2.17 (0.42) 1.06 -0.92 -1.15 0.017
43 CHK 5.03 17 Aug '18 52 5.00 C
P
0.609
0.592
889
239
0.47
0.42
0.89 21 Sep '18 87 6.00
4.50
C
P
0.594
0.592
663
65
0.27
0.33
0.60 0.29 0.52 -0.71 -0.73 0.015
44 CHK 5.03 17 Aug '18 52 5.50 C
P
0.605
0.594
169
24
0.27
0.73
1.00 21 Sep '18 87 6.00
4.50
C
P
0.594
0.592
663
65
0.27
0.33
0.60 0.40 0.67 -0.60 -1.12 0.013
45 EROS 13.20 17 Aug '18 52 15.00 C
P
0.521
0.632
2
2
0.35
2.20
2.55 21 Sep '18 87 17.50
12.50
C
P
0.556
0.583
5
20
0.40
1.20
1.60 0.95 1.41 -1.55 -0.91 0.013
46 CNC 123.35 17 Aug '18 52 125.00 C
P
0.260
0.244
30
1
3.90
5.30
9.20 21 Sep '18 87 130.00
120.00
C
P
0.246
0.246
7
1
3.50
4.40
7.90 1.30 4.82 -3.70 -1.30 0.012
47 IR 89.07 17 Aug '18 52 90.00 C
P
0.234
0.206
8
10
2.65
3.10
5.75 21 Sep '18 87 92.50
87.50
C
P
0.215
0.213
86
9
2.30
3.20
5.50 0.25 2.86 -2.25 -1.27 0.012
48 PRU 95.31 17 Aug '18 52 95.00 C
P
0.250
0.221
15
7
3.60
2.90
6.50 21 Sep '18 87 97.50
92.50
C
P
0.233
0.226
16
24
3.15
3.20
6.35 0.15 3.33 -2.35 -1.42 0.011
49 PRU 95.31 17 Aug '18 52 97.50 C
P
0.240
0.218
4
9
2.37
4.20
6.57 21 Sep '18 87 100.00
95.00
C
P
0.226
0.220
9
52
2.16
4.30
6.46 0.11 3.28 -2.39 -1.37 0.011
50 A 61.98 17 Aug '18 52 62.50 C
P
0.263
0.253
76
15
2.16
2.54
4.70 21 Sep '18 87 65.00
60.00
C
P
0.251
0.255
7
69
1.85
2.13
3.98 0.72 2.57 -1.78 -1.44 0.010
51 TMO 205.16 17 Aug '18 52 210.00 C
P
0.208
0.189
7
4
4.30
8.50
12.80 21 Sep '18 87 220.00
200.00
C
P
0.186
0.202
9
1
2.60
5.70
8.30 4.50 7.46 -5.50 -1.36 0.010
52 SQQQ 14.27 17 Aug '18 52 15.00 C
P
0.629
0.571
431
1
1.00
1.50
2.50 21 Sep '18 87 16.00
13.00
C
P
0.661
0.529
267
3
1.25
0.90
2.15 0.35 1.39 -1.65 -0.84 0.009
53 PAYX 69.00 17 Aug '18 52 70.00 C
P
0.212
0.190
34
77
1.50
2.75
4.25 21 Sep '18 87 72.50
67.50
C
P
0.194
0.198
20
1
1.20
2.20
3.40 0.85 2.27 -1.65 -1.38 0.009
54 SAVE 35.59 17 Aug '18 52 37.50 C
P
0.406
0.366
8
9
1.35
3.00
4.35 21 Sep '18 87 40.00
32.50
C
P
0.383
0.383
55
12
1.20
1.40
2.60 1.75 2.79 -3.25 -0.86 0.006
55 XLF 26.70 3 Aug '18 38 26.50 C
P
0.199
0.174
28
17
0.76
0.48
1.24 21 Sep '18 87 27.00
26.00
C
P
0.193
0.175
592
278
0.87
0.65
1.52 (0.28) 0.69 -0.78 -0.88 0.005
56 PRU 95.31 17 Aug '18 52 97.50 C
P
0.240
0.218
4
9
2.37
4.20
6.57 21 Sep '18 87 100.00
92.50
C
P
0.226
0.226
9
24
2.16
3.20
5.36 1.21 3.70 -3.79 -0.98 0.005
57 MDXG 6.25 17 Aug '18 52 7.50 C
P
1.032
1.226
19
2
0.50
1.85
2.35 21 Sep '18 87 10.00
5.00
C
P
1.011
1.243
293
452
0.40
0.90
1.30 1.05 1.47 -1.45 -1.01 0.004
58 EEM 43.16 17 Aug '18 52 43.00 C
P
0.204
0.176
165
1,135
1.39
1.04
2.43 21 Sep '18 87 44.00
42.50
C
P
0.193
0.183
1,681
216
1.29
1.22
2.51 (0.08) 1.24 -1.08 -1.15 0.003
59 PAYX 69.00 17 Aug '18 52 70.00 C
P
0.212
0.190
34
77
1.50
2.75
4.25 21 Sep '18 87 72.50
65.00
C
P
0.194
0.204
20
9
1.20
1.35
2.55 1.70 2.66 -3.30 -0.81 0.003
60 SWN 5.38 3 Aug '18 38 5.50 C
P
0.553
0.482
32
10
0.28
0.37
0.65 21 Sep '18 87 6.00
5.00
C
P
0.531
0.501
377
55
0.34
0.34
0.68 (0.03) 0.39 -0.53 -0.74 0.003
61 CNC 123.35 17 Aug '18 52 125.00 C
P
0.260
0.244
30
1
3.90
5.30
9.20 21 Sep '18 87 130.00
115.00
C
P
0.246
0.256
7
1
3.50
2.75
6.25 2.95 5.46 -7.05 -0.77 0.002
62 CHK 5.03 3 Aug '18 38 5.00 C
P
0.596
0.582
255
12
0.39
0.34
0.73 21 Sep '18 87 5.50
4.50
C
P
0.586
0.592
66
65
0.40
0.33
0.73 (0.00) 0.44 -0.50 -0.88 0.001
63 XLF 26.70 3 Aug '18 38 26.50 C
P
0.199
0.174
28
17
0.76
0.48
1.24 28 Sep '18 94 27.00
26.00
C
P
0.195
0.179
85
7
0.92
0.69
1.61 (0.37) 0.72 -0.87 -0.83 0.000
64 QQQ 172.07 3 Aug '18 38 172.50 C
P
0.201
0.173
1
907
4.22
4.02
8.24 21 Sep '18 87 173.00
172.00
C
P
0.198
0.177
172
1,609
6.32
5.83
12.15 (3.91) 4.96 -4.41 -1.12 -0.001
65 TMO 205.16 17 Aug '18 52 210.00 C
P
0.208
0.189
7
4
4.30
8.50
12.80 21 Sep '18 87 220.00
195.00
C
P
0.186
0.213
9
35
2.60
4.20
6.80 6.00 8.25 -9.00 -0.92 -0.001
66 TLT 120.97 3 Aug '18 38 120.50 C
P
0.082
0.106
1
1
1.48
1.27
2.75 21 Sep '18 87 121.00
120.00
C
P
0.089
0.100
32
11
2.09
2.07
4.16 (1.41) 1.41 -1.91 -0.74 -0.001
67 QQQ 172.07 3 Aug '18 38 172.50 C
P
0.201
0.173
1
907
4.22
4.02
8.24 28 Sep '18 94 173.00
172.00
C
P
0.195
0.181
18
83
6.50
6.18
12.68 (4.44) 5.11 -4.94 -1.03 -0.001
68 VXX 36.50 3 Aug '18 38 36.50 C
P
0.762
0.817
3
111
3.50
3.75
7.25 21 Sep '18 87 37.00
36.00
C
P
0.774
0.808
164
99
5.35
5.45
10.80 (3.55) 4.28 -4.05 -1.06 -0.002
69 DIA 242.67 28 Sep '18 94 243.00 C
P
0.154
0.148
8
8
7.35
7.20
14.55 19 Oct '18 115 244.00
242.00
C
P
0.153
0.151
3
1
7.90
7.85
15.75 (1.20) 4.74 -2.20 -2.15 -0.003
70 EEM 43.16 17 Aug '18 52 43.00 C
P
0.204
0.176
165
1,135
1.39
1.04
2.43 21 Sep '18 87 43.50
42.50
C
P
0.200
0.183
7,702
216
1.56
1.22
2.78 (0.35) 1.20 -0.85 -1.41 -0.004
71 GE 13.74 3 Aug '18 38 13.50 C
P
0.340
0.318
363
276
0.70
0.42
1.12 21 Sep '18 87 14.00
13.00
C
P
0.364
0.299
6,596
938
0.76
0.55
1.31 (0.19) 0.67 -0.69 -0.97 -0.004
72 DIA 242.67 21 Sep '18 87 243.00 C
P
0.154
0.146
20
14
7.05
6.85
13.90 19 Oct '18 115 244.00
242.00
C
P
0.153
0.151
3
1
7.90
7.85
15.75 (1.85) 5.20 -2.85 -1.82 -0.005
73 EEM 43.16 17 Aug '18 52 43.50 C
P
0.197
0.169
187
291
1.09
1.25
2.34 21 Sep '18 87 44.00
43.00
C
P
0.193
0.178
1,681
74
1.29
1.41
2.70 (0.36) 1.15 -0.86 -1.34 -0.005
74 SQQQ 14.27 17 Aug '18 52 14.00 C
P
0.554
0.581
52
112
1.30
1.05
2.35 21 Sep '18 87 15.00
13.00
C
P
0.611
0.529
257
3
1.55
0.90
2.45 (0.10) 1.01 -1.10 -0.92 -0.005
75 VALE 12.77 3 Aug '18 38 12.50 C
P
0.412
0.389
60
1
0.77
0.48
1.25 21 Sep '18 87 13.00
12.00
C
P
0.383
0.424
1,204
25
0.88
0.69
1.57 (0.32) 0.69 -0.82 -0.84 -0.005
76 DIA 242.67 3 Aug '18 38 242.50 C
P
0.158
0.135
63
11
4.85
4.10
8.95 28 Sep '18 94 244.00
242.00
C
P
0.151
0.148
22
15
6.95
7.00
13.95 (5.00) 5.27 -6.50 -0.81 -0.006
77 CHK 5.03 3 Aug '18 38 5.00 C
P
0.596
0.582
255
12
0.39
0.34
0.73 21 Sep '18 87 6.00
4.50
C
P
0.594
0.592
663
65
0.27
0.33
0.60 0.13 0.46 -0.87 -0.53 -0.007
78 DIA 242.67 3 Aug '18 38 242.50 C
P
0.158
0.135
63
11
4.85
4.10
8.95 28 Sep '18 94 243.00
242.00
C
P
0.154
0.148
8
15
7.55
7.00
14.55 (5.60) 5.25 -6.10 -0.86 -0.009
79 EEM 43.16 3 Aug '18 38 43.50 C
P
0.193
0.169
37
1
0.89
1.10
1.99 21 Sep '18 87 44.00
43.00
C
P
0.193
0.178
1,681
74
1.29
1.41
2.70 (0.71) 1.16 -1.21 -0.96 -0.009
80 DIA 242.67 3 Aug '18 38 243.00 C
P
0.156
0.133
36
3
4.55
4.30
8.85 28 Sep '18 94 244.00
242.00
C
P
0.151
0.148
22
15
6.95
7.00
13.95 (5.10) 5.18 -6.10 -0.85 -0.010
81 EEM 43.16 17 Aug '18 52 43.50 C
P
0.197
0.169
187
291
1.09
1.25
2.34 21 Sep '18 87 44.00
42.50
C
P
0.193
0.183
1,681
216
1.29
1.22
2.51 (0.17) 1.17 -1.17 -1.00 -0.010
82 SLV 15.33 17 Aug '18 52 15.50 C
P
0.180
0.149
199
255
0.33
0.43
0.76 21 Sep '18 87 16.00
15.00
C
P
0.188
0.151
358
268
0.31
0.30
0.61 0.15 0.41 -0.35 -1.17 -0.010
83 KRE 62.56 3 Aug '18 38 62.50 C
P
0.202
0.186
3
1
1.65
1.43
3.08 21 Sep '18 87 63.00
62.00
C
P
0.211
0.187
38
3
2.35
2.10
4.45 (1.37) 1.75 -1.87 -0.94 -0.011
84 BTI 49.64 17 Aug '18 52 50.00 C
P
0.194
0.270
7
28
1.25
2.00
3.25 21 Sep '18 87 55.00
45.00
C
P
0.229
0.246
19
1
0.70
0.85
1.55 1.70 1.98 -3.30 -0.60 -0.012
85 XLU 51.61 3 Aug '18 38 51.50 C
P
0.144
0.130
5
1
0.98
0.78
1.76 21 Sep '18 87 52.00
51.00
C
P
0.156
0.131
1,051
781
1.25
1.22
2.47 (0.71) 0.97 -1.21 -0.80 -0.012
86 SLV 15.33 17 Aug '18 52 15.50 C
P
0.180
0.149
199
255
0.33
0.43
0.76 28 Sep '18 94 16.00
15.00
C
P
0.189
0.153
105
10
0.34
0.32
0.66 0.10 0.42 -0.40 -1.05 -0.013
87 EEM 43.16 3 Aug '18 38 43.50 C
P
0.193
0.169
37
1
0.89
1.10
1.99 21 Sep '18 87 44.00
42.50
C
P
0.193
0.183
1,681
216
1.29
1.22
2.51 (0.52) 1.17 -1.52 -0.77 -0.014
88 JD 39.47 3 Aug '18 38 39.50 C
P
0.356
0.334
23
1
1.77
1.68
3.45 21 Sep '18 87 40.00
39.00
C
P
0.370
0.338
310
36
2.64
2.38
5.02 (1.57) 1.99 -2.07 -0.96 -0.018
89 GDX 21.95 3 Aug '18 38 21.50 C
P
0.222
0.192
5
127
0.85
0.32
1.17 21 Sep '18 87 22.00
21.00
C
P
0.230
0.203
21,852
300
0.99
0.46
1.45 (0.28) 0.63 -0.78 -0.81 -0.019
90 SPY 271.58 3 Aug '18 38 271.50 C
P
0.141
0.116
128
26
4.98
3.95
8.93 21 Sep '18 87 272.00
271.00
C
P
0.158
0.122
2,306
878
7.70
6.61
14.31 (5.38) 5.13 -5.88 -0.87 -0.022
91 SPY 271.58 3 Aug '18 38 271.50 C
P
0.141
0.116
128
26
4.98
3.95
8.93 28 Sep '18 94 272.00
271.00
C
P
0.156
0.124
122
141
7.98
7.01
14.99 (6.06) 5.22 -6.56 -0.80 -0.024
92 CHK 5.03 21 Sep '18 87 5.00 C
P
0.593
0.573
256
16
0.59
0.53
1.12 19 Oct '18 115 5.50
4.50
C
P
0.603
0.587
105
37
0.51
0.41
0.92 0.20 0.46 -0.30 -1.53 -0.024
93 ESV 6.50 17 Aug '18 52 7.00 C
P
0.556
0.528
30
66
0.30
0.80
1.10 21 Sep '18 87 8.00
5.00
C
P
0.534
0.575
1
5
0.25
0.20
0.45 0.65 0.80 -1.35 -0.59 -0.025
94 CHK 5.03 21 Sep '18 87 5.00 C
P
0.593
0.573
256
16
0.59
0.53
1.12 19 Oct '18 115 6.00
4.50
C
P
0.607
0.587
109
37
0.37
0.41
0.78 0.34 0.52 -0.66 -0.79 -0.028
95 O 54.35 17 Aug '18 52 55.00 C
P
0.165
0.138
323
22
0.90
1.55
2.45 21 Sep '18 87 57.50
52.50
C
P
0.158
0.173
28
14
0.55
1.20
1.75 0.70 1.26 -1.80 -0.70 -0.029
96 SQQQ 14.27 17 Aug '18 52 15.00 C
P
0.629
0.571
431
1
1.00
1.50
2.50 21 Sep '18 87 16.00
14.00
C
P
0.661
0.570
267
4
1.25
1.50
2.75 (0.25) 1.14 -1.25 -0.91 -0.032
97 HD 196.36 3 Aug '18 38 197.50 C
P
0.186
0.166
25
1
4.10
4.70
8.80 21 Sep '18 87 200.00
195.00
C
P
0.201
0.184
110
88
5.80
6.70
12.50 (3.70) 4.98 -6.20 -0.80 -0.033
98 CHK 5.03 21 Sep '18 87 5.50 C
P
0.586
0.567
66
9
0.39
0.83
1.22 19 Oct '18 115 6.00
5.00
C
P
0.607
0.582
109
8
0.37
0.64
1.01 0.21 0.53 -0.29 -1.83 -0.035
99 JKS 14.57 17 Aug '18 52 15.00 C
P
0.467
0.711
18
46
0.80
1.70
2.50 21 Sep '18 87 16.00
14.00
C
P
0.517
0.697
1
55
1.10
1.75
2.85 (0.35) 1.00 -1.35 -0.74 -0.036
100 O 54.35 17 Aug '18 52 55.00 C
P
0.165
0.138
323
22
0.90
1.55
2.45 21 Sep '18 87 57.50
50.00
C
P
0.158
0.183
28
12
0.55
0.55
1.10 1.35 1.66 -3.65 -0.45 -0.038
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.