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 12, 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 SDC 8.09 5 Jun '20 24 8.50 C
P
1.451
2.133
152
48
0.90
1.95
2.85 17 Jul '20 66 9.00
7.50
C
P
1.089
1.727
849
107
1.20
2.05
3.25 (0.40) 2.00 -1.40 -1.43 0.768
2 SDC 8.09 5 Jun '20 24 8.00 C
P
1.373
2.210
57
31
1.10
1.65
2.75 17 Jul '20 66 9.00
7.50
C
P
1.089
1.727
849
107
1.20
2.05
3.25 (0.50) 1.82 -1.50 -1.21 0.767
3 SDC 8.09 19 Jun '20 38 8.00 C
P
1.219
2.019
1,702
244
1.25
1.90
3.15 17 Jul '20 66 9.00
7.50
C
P
1.089
1.727
849
107
1.20
2.05
3.25 (0.10) 1.68 -1.10 -1.53 0.422
4 APHA 3.19 19 Jun '20 38 3.50 C
P
1.022
1.242
32
5
0.20
0.65
0.85 17 Jul '20 66 4.00
3.00
C
P
0.752
1.135
77
4
0.20
0.55
0.75 0.10 0.41 -0.40 -1.02 0.376
5 IVR 2.69 19 Jun '20 38 3.00 C
P
1.493
1.608
338
250
0.35
0.65
1.00 17 Jul '20 66 4.00
2.00
C
P
1.310
1.496
66
4,508
0.30
0.40
0.70 0.30 0.53 -0.70 -0.76 0.296
6 GME 4.54 19 Jun '20 38 4.50 C
P
1.254
1.741
321
388
0.64
0.91
1.55 17 Jul '20 66 5.00
4.00
C
P
1.138
1.621
13
19
0.77
0.98
1.75 (0.20) 0.68 -0.70 -0.97 0.236
7 FTCH 15.62 19 Jun '20 38 16.00 C
P
0.954
0.939
36
23
1.70
2.00
3.70 17 Jul '20 66 17.00
14.00
C
P
0.826
0.846
13
20
1.75
1.50
3.25 0.45 2.08 -1.55 -1.34 0.221
8 GME 4.54 19 Jun '20 38 5.00 C
P
1.278
1.775
462
35
0.50
1.26
1.76 17 Jul '20 66 5.50
4.00
C
P
1.226
1.621
72
19
0.68
0.98
1.66 0.10 0.95 -0.90 -1.06 0.205
9 FTCH 15.62 19 Jun '20 38 15.00 C
P
0.955
0.913
29
30
2.05
1.45
3.50 17 Jul '20 66 17.00
14.00
C
P
0.826
0.846
13
20
1.75
1.50
3.25 0.25 1.78 -1.75 -1.02 0.195
10 GME 4.54 19 Jun '20 38 5.00 C
P
1.278
1.775
462
35
0.50
1.26
1.76 17 Jul '20 66 5.50
4.50
C
P
1.226
1.664
72
7
0.68
1.27
1.95 (0.19) 0.91 -0.69 -1.32 0.162
11 SABR 6.44 19 Jun '20 38 7.50 C
P
1.236
1.224
39,384
210
0.60
1.50
2.10 17 Jul '20 66 10.00
5.00
C
P
1.119
1.180
50
185
0.40
0.60
1.00 1.10 1.44 -1.40 -1.03 0.162
12 F 4.98 12 Jun '20 31 4.50 C
P
0.758
0.655
6
84
0.62
0.16
0.78 17 Jul '20 66 5.00
4.00
C
P
0.592
0.669
83
55
0.52
0.18
0.70 0.08 0.38 -0.42 -0.90 0.152
13 MNK 2.98 19 Jun '20 38 3.00 C
P
1.362
1.549
30
52
0.35
0.55
0.90 17 Jul '20 66 3.50
2.00
C
P
1.153
1.607
100
18
0.50
0.45
0.95 (0.05) 0.25 -1.05 -0.24 0.151
14 GME 4.54 19 Jun '20 38 4.50 C
P
1.254
1.741
321
388
0.64
0.91
1.55 17 Jul '20 66 5.50
4.00
C
P
1.226
1.621
72
19
0.68
0.98
1.66 (0.11) 0.68 -1.11 -0.61 0.148
15 SPXS 10.47 19 Jun '20 38 11.00 C
P
0.913
1.032
2,754
118
1.00
1.60
2.60 17 Jul '20 66 12.00
9.00
C
P
1.016
0.796
216
39
1.35
0.75
2.10 0.50 1.53 -1.50 -1.02 0.134
16 USO 20.97 12 Jun '20 31 20.50 C
P
0.746
0.748
7
11
1.96
1.48
3.44 17 Jul '20 66 21.50
20.00
C
P
0.679
0.694
38
83
2.41
2.06
4.47 (1.03) 1.72 -2.03 -0.85 0.121
17 X 7.78 12 Jun '20 31 7.50 C
P
0.814
0.757
3
3
0.71
0.48
1.19 17 Jul '20 66 8.00
7.00
C
P
0.679
0.778
157
6
0.83
0.64
1.47 (0.28) 0.60 -0.78 -0.77 0.113
18 USO 20.97 12 Jun '20 31 20.50 C
P
0.746
0.748
7
11
1.96
1.48
3.44 17 Jul '20 66 21.00
20.00
C
P
0.689
0.694
48
83
2.44
2.06
4.50 (1.06) 1.91 -1.56 -1.22 0.111
19 NAT 4.89 19 Jun '20 38 5.00 C
P
0.992
1.256
2,316
160
0.55
0.80
1.35 17 Jul '20 66 5.50
4.00
C
P
0.967
1.175
15
4
0.65
0.55
1.20 0.15 0.69 -0.85 -0.81 0.105
20 GT 6.59 12 Jun '20 31 6.50 C
P
0.829
0.749
1
20
0.55
0.45
1.00 17 Jul '20 66 7.00
6.00
C
P
0.731
0.744
109
5
0.70
0.65
1.35 (0.35) 0.38 -0.85 -0.45 0.103
21 USO 20.97 19 Jun '20 38 20.50 C
P
0.735
0.738
30
52
2.15
1.68
3.83 17 Jul '20 66 21.50
20.00
C
P
0.679
0.694
38
83
2.41
2.06
4.47 (0.64) 1.74 -1.64 -1.06 0.100
22 NAT 4.89 19 Jun '20 38 5.00 C
P
0.992
1.256
2,316
160
0.55
0.80
1.35 17 Jul '20 66 5.50
4.50
C
P
0.967
1.183
15
7
0.65
0.80
1.45 (0.10) 0.62 -0.60 -1.03 0.097
23 GE 6.00 5 Jun '20 24 5.50 C
P
0.664
0.585
22
154
0.61
0.12
0.73 17 Jul '20 66 7.00
5.00
C
P
0.532
0.622
4,875
4,327
0.22
0.22
0.44 0.29 0.57 -1.21 -0.47 0.096
24 GE 6.00 26 Jun '20 45 5.50 C
P
0.650
0.596
36
88
0.77
0.23
1.00 17 Jul '20 66 7.00
5.00
C
P
0.532
0.622
4,875
4,327
0.22
0.22
0.44 0.56 0.69 -0.94 -0.73 0.093
25 CTL 9.73 5 Jun '20 24 9.50 C
P
0.448
0.588
1
2
0.49
0.38
0.87 17 Jul '20 66 10.00
9.00
C
P
0.399
0.547
26
131
0.62
0.67
1.29 (0.42) 0.34 -0.92 -0.37 0.091
26 USO 20.97 19 Jun '20 38 20.50 C
P
0.735
0.738
30
52
2.15
1.68
3.83 17 Jul '20 66 21.00
20.00
C
P
0.689
0.694
48
83
2.44
2.06
4.50 (0.67) 1.93 -1.17 -1.65 0.089
27 GME 4.54 5 Jun '20 24 4.50 C
P
1.369
1.479
1
57
0.44
0.63
1.07 17 Jul '20 66 5.00
4.00
C
P
1.138
1.621
13
19
0.77
0.98
1.75 (0.68) 0.50 -1.18 -0.42 0.089
28 EWA 16.55 19 Jun '20 38 16.00 C
P
0.340
0.478
1
20
1.00
0.65
1.65 17 Jul '20 66 18.00
15.00
C
P
0.284
0.447
5
9
0.35
0.60
0.95 0.70 1.09 -1.30 -0.84 0.087
29 OVV 6.37 19 Jun '20 38 6.00 C
P
1.180
1.232
98
28
0.95
0.70
1.65 17 Jul '20 66 7.00
5.00
C
P
1.104
1.221
54
2
1.05
0.80
1.85 (0.20) 0.51 -1.20 -0.43 0.087
30 EWA 16.55 19 Jun '20 38 17.00 C
P
0.349
0.439
1
3
0.45
1.05
1.50 17 Jul '20 66 18.00
16.00
C
P
0.284
0.419
5
11
0.35
1.10
1.45 0.05 0.58 -0.95 -0.61 0.086
31 ET 7.51 5 Jun '20 24 7.50 C
P
0.763
0.541
76
15
0.40
0.37
0.77 17 Jul '20 66 8.00
7.00
C
P
0.627
0.592
5,889
865
0.68
0.55
1.23 (0.46) 0.33 -0.96 -0.34 0.085
32 CSCO 43.22 5 Jun '20 24 43.00 C
P
0.431
0.353
186
17
1.86
1.44
3.30 17 Jul '20 66 44.00
42.50
C
P
0.340
0.367
549
158
2.26
2.46
4.72 (1.42) 1.95 -2.42 -0.81 0.077
33 SBSW 7.54 19 Jun '20 38 7.50 C
P
1.017
1.006
215
92
0.85
0.80
1.65 17 Jul '20 66 12.50
5.00
C
P
0.915
1.033
10
26
0.25
0.50
0.75 0.90 0.97 -4.10 -0.24 0.075
34 HBAN 7.86 19 Jun '20 38 8.00 C
P
0.559
0.594
105
49
0.37
0.61
0.98 17 Jul '20 66 9.00
7.00
C
P
0.499
0.581
14
32
0.45
0.46
0.91 0.07 0.32 -0.93 -0.34 0.073
35 BIG 26.50 19 Jun '20 38 25.00 C
P
0.718
0.765
74
24
3.10
1.70
4.80 17 Jul '20 66 30.00
22.50
C
P
0.675
0.736
7
21
1.80
1.70
3.50 1.30 2.62 -3.70 -0.71 0.072
36 USO 20.97 12 Jun '20 31 21.00 C
P
0.737
0.704
5
4
1.71
1.70
3.41 17 Jul '20 66 21.50
20.00
C
P
0.679
0.694
38
83
2.41
2.06
4.47 (1.06) 1.73 -2.06 -0.84 0.068
37 BIG 26.50 19 Jun '20 38 27.50 C
P
0.719
0.712
41
7
1.85
2.95
4.80 17 Jul '20 66 30.00
25.00
C
P
0.675
0.687
7
18
1.80
2.65
4.45 0.35 2.39 -2.15 -1.11 0.068
38 BIG 26.50 19 Jun '20 38 25.00 C
P
0.718
0.765
74
24
3.10
1.70
4.80 17 Jul '20 66 27.50
22.50
C
P
0.685
0.736
17
21
2.80
1.70
4.50 0.30 2.15 -2.20 -0.98 0.063
39 EWA 16.55 19 Jun '20 38 16.00 C
P
0.340
0.478
1
20
1.00
0.65
1.65 17 Jul '20 66 17.00
15.00
C
P
0.310
0.447
1
9
0.75
0.60
1.35 0.30 0.85 -0.70 -1.21 0.061
40 PBR 6.46 12 Jun '20 31 6.50 C
P
0.771
0.638
101
1
0.48
0.48
0.96 17 Jul '20 66 7.00
6.00
C
P
0.668
0.681
8
100
0.55
0.55
1.10 (0.14) 0.50 -0.64 -0.78 0.060
41 USO 20.97 19 Jun '20 38 21.00 C
P
0.722
0.710
122
128
1.88
1.90
3.78 17 Jul '20 66 21.50
20.00
C
P
0.679
0.694
38
83
2.41
2.06
4.47 (0.69) 1.73 -1.69 -1.02 0.059
42 EWA 16.55 19 Jun '20 38 17.00 C
P
0.349
0.439
1
3
0.45
1.05
1.50 17 Jul '20 66 18.00
15.00
C
P
0.284
0.447
5
9
0.35
0.60
0.95 0.55 0.88 -1.45 -0.61 0.058
43 GE 6.00 12 Jun '20 31 5.50 C
P
0.635
0.576
7
53
0.65
0.17
0.82 17 Jul '20 66 7.00
5.00
C
P
0.532
0.622
4,875
4,327
0.22
0.22
0.44 0.38 0.61 -1.12 -0.54 0.057
44 CSCO 43.22 12 Jun '20 31 43.00 C
P
0.383
0.381
18
14
1.98
1.70
3.68 17 Jul '20 66 44.00
42.50
C
P
0.340
0.367
549
158
2.26
2.46
4.72 (1.04) 1.97 -2.04 -0.97 0.057
45 USO 20.97 26 Jun '20 45 21.00 C
P
0.749
0.680
2
4
1.99
2.00
3.99 17 Jul '20 66 21.50
20.00
C
P
0.679
0.694
38
83
2.41
2.06
4.47 (0.48) 1.52 -1.48 -1.03 0.056
46 GE 6.00 5 Jun '20 24 5.50 C
P
0.664
0.585
22
154
0.61
0.12
0.73 17 Jul '20 66 6.00
5.00
C
P
0.571
0.622
599
4,327
0.60
0.22
0.82 (0.09) 0.37 -0.59 -0.63 0.056
47 PTON 46.17 19 Jun '20 38 47.00 C
P
0.778
0.768
173
160
4.15
5.00
9.15 17 Jul '20 66 48.00
46.00
C
P
0.741
0.750
38
106
5.20
5.90
11.10 (1.95) 4.68 -2.95 -1.59 0.055
48 GME 4.54 5 Jun '20 24 5.00 C
P
1.349
1.554
4
8
0.27
0.97
1.24 17 Jul '20 66 5.50
4.00
C
P
1.226
1.621
72
19
0.68
0.98
1.66 (0.42) 0.75 -1.42 -0.53 0.055
49 SBSW 7.54 19 Jun '20 38 7.50 C
P
1.017
1.006
215
92
0.85
0.80
1.65 17 Jul '20 66 10.00
5.00
C
P
0.935
1.033
69
26
0.55
0.50
1.05 0.60 0.80 -1.90 -0.42 0.055
50 GE 6.00 26 Jun '20 45 5.50 C
P
0.650
0.596
36
88
0.77
0.23
1.00 17 Jul '20 66 6.00
5.00
C
P
0.571
0.622
599
4,327
0.60
0.22
0.82 0.18 0.42 -0.32 -1.31 0.053
51 CSCO 43.22 12 Jun '20 31 43.50 C
P
0.418
0.339
32
16
1.80
1.84
3.64 17 Jul '20 66 44.00
42.50
C
P
0.340
0.367
549
158
2.26
2.46
4.72 (1.08) 1.95 -2.08 -0.94 0.050
52 CLF 4.39 12 Jun '20 31 4.50 C
P
0.800
0.732
7
16
0.28
0.39
0.67 17 Jul '20 66 5.00
4.00
C
P
0.732
0.752
174
108
0.36
0.41
0.77 (0.10) 0.31 -0.60 -0.52 0.049
53 DELL 42.25 19 Jun '20 38 42.50 C
P
0.509
0.491
39
10
2.45
2.60
5.05 17 Jul '20 66 45.00
40.00
C
P
0.460
0.493
5
1
2.40
2.60
5.00 0.05 2.38 -2.45 -0.97 0.046
54 NAT 4.89 19 Jun '20 38 4.50 C
P
0.971
1.214
69
271
0.65
0.50
1.15 17 Jul '20 66 5.00
4.00
C
P
0.965
1.175
576
4
0.95
0.55
1.50 (0.35) 0.26 -0.85 -0.31 0.045
55 PENN 17.75 19 Jun '20 38 17.00 C
P
1.082
1.077
74
52
2.60
2.00
4.60 17 Jul '20 66 18.00
16.00
C
P
1.021
1.092
27
20
3.10
2.45
5.55 (0.95) 2.01 -1.95 -1.03 0.045
56 NAT 4.89 19 Jun '20 38 4.50 C
P
0.971
1.214
69
271
0.65
0.50
1.15 17 Jul '20 66 5.50
4.00
C
P
0.967
1.175
15
4
0.65
0.55
1.20 (0.05) 0.44 -1.05 -0.42 0.043
57 ET 7.51 12 Jun '20 31 7.50 C
P
0.660
0.602
34
77
0.45
0.49
0.94 17 Jul '20 66 8.00
7.00
C
P
0.627
0.592
5,889
865
0.68
0.55
1.23 (0.29) 0.39 -0.79 -0.49 0.043
58 PENN 17.75 19 Jun '20 38 17.00 C
P
1.082
1.077
74
52
2.60
2.00
4.60 17 Jul '20 66 19.00
16.00
C
P
1.024
1.092
36
20
2.65
2.45
5.10 (0.50) 2.14 -2.50 -0.86 0.042
59 TME 11.61 19 Jun '20 38 12.00 C
P
0.395
0.419
497
78
0.40
0.75
1.15 17 Jul '20 66 13.00
11.00
C
P
0.372
0.400
104
4
0.35
0.55
0.90 0.25 0.55 -0.75 -0.73 0.042
60 IRM 23.10 19 Jun '20 38 25.00 C
P
0.359
0.544
133
36
0.40
2.60
3.00 17 Jul '20 66 27.50
22.50
C
P
0.349
0.514
59
4
0.30
1.80
2.10 0.90 1.54 -1.60 -0.96 0.040
61 MAXR 10.03 19 Jun '20 38 12.50 C
P
0.835
0.790
275
2
0.30
2.60
2.90 17 Jul '20 66 15.00
10.00
C
P
0.810
0.778
118
442
0.30
1.45
1.75 1.15 1.67 -1.35 -1.24 0.038
62 CSCO 43.22 26 Jun '20 45 43.50 C
P
0.379
0.364
48
7
1.99
2.20
4.19 17 Jul '20 66 44.00
42.50
C
P
0.340
0.367
549
158
2.26
2.46
4.72 (0.53) 1.65 -1.53 -1.08 0.036
63 VXX 36.00 17 Jul '20 66 36.00 C
P
1.023
0.969
138
13
6.10
5.80
11.90 21 Aug '20 101 37.00
35.00
C
P
1.002
0.955
18
6
7.20
6.60
13.80 (1.90) 5.69 -2.90 -1.96 0.035
64 PAAS 21.40 19 Jun '20 38 21.00 C
P
0.593
0.618
3
50
1.75
1.35
3.10 17 Jul '20 66 22.00
20.00
C
P
0.596
0.581
589
13
2.05
1.65
3.70 (0.60) 1.20 -1.60 -0.75 0.035
65 SPXS 10.47 19 Jun '20 38 11.00 C
P
0.913
1.032
2,754
118
1.00
1.60
2.60 17 Jul '20 66 12.00
10.00
C
P
1.016
0.898
216
66
1.35
1.40
2.75 (0.15) 1.27 -1.15 -1.10 0.032
66 XLF 21.29 26 Jun '20 45 21.50 C
P
0.370
0.420
30
2
0.87
1.24
2.11 17 Jul '20 66 22.00
21.00
C
P
0.344
0.415
1,637
821
1.09
1.39
2.48 (0.37) 0.70 -0.87 -0.80 0.030
67 MJ 11.55 19 Jun '20 38 11.00 C
P
0.584
0.584
20
24
1.10
0.55
1.65 17 Jul '20 66 13.00
10.00
C
P
0.517
0.624
25
2
0.55
0.55
1.10 0.55 0.97 -1.45 -0.67 0.028
68 VXX 36.00 12 Jun '20 31 36.50 C
P
1.053
0.969
2
13
4.10
4.25
8.35 17 Jul '20 66 37.00
35.00
C
P
1.032
0.963
16
204
5.95
5.35
11.30 (2.95) 4.87 -4.45 -1.09 0.027
69 MPW 16.81 19 Jun '20 38 17.00 C
P
0.410
0.461
22
149
0.75
1.00
1.75 17 Jul '20 66 18.00
16.00
C
P
0.389
0.455
13
4
0.75
1.00
1.75 (0.00) 0.75 -1.00 -0.75 0.027
70 IVZ 7.24 19 Jun '20 38 7.00 C
P
0.681
0.659
18
88
0.65
0.40
1.05 17 Jul '20 66 9.00
6.00
C
P
0.627
0.686
50
44
0.30
0.35
0.65 0.40 0.58 -1.60 -0.36 0.026
71 VXX 36.00 19 Jun '20 38 36.00 C
P
1.052
0.970
900
229
4.75
4.40
9.15 17 Jul '20 66 37.00
35.00
C
P
1.032
0.963
16
204
5.95
5.35
11.30 (2.15) 4.66 -3.15 -1.48 0.026
72 MJ 11.55 19 Jun '20 38 11.00 C
P
0.584
0.584
20
24
1.10
0.55
1.65 17 Jul '20 66 12.00
10.00
C
P
0.519
0.624
11
2
0.90
0.55
1.45 0.20 0.78 -0.80 -0.97 0.026
73 FXI 38.58 5 Jun '20 24 38.50 C
P
0.270
0.266
1
15
1.05
0.98
2.03 17 Jul '20 66 39.00
38.00
C
P
0.233
0.278
2
10
1.40
1.59
2.99 (0.96) 1.20 -1.46 -0.82 0.025
74 VXX 36.00 26 Jun '20 45 36.00 C
P
1.042
0.976
11
1
5.15
4.85
10.00 17 Jul '20 66 37.00
35.00
C
P
1.032
0.963
16
204
5.95
5.35
11.30 (1.30) 4.44 -2.30 -1.93 0.023
75 VXX 36.00 12 Jun '20 31 36.50 C
P
1.053
0.969
2
13
4.10
4.25
8.35 17 Jul '20 66 37.00
36.00
C
P
1.032
0.969
16
13
5.95
5.95
11.90 (3.55) 4.82 -4.05 -1.19 0.021
76 PAAS 21.40 19 Jun '20 38 21.00 C
P
0.593
0.618
3
50
1.75
1.35
3.10 17 Jul '20 66 23.00
20.00
C
P
0.609
0.581
58
13
1.70
1.65
3.35 (0.25) 1.27 -2.25 -0.56 0.021
77 WRK 25.20 19 Jun '20 38 27.50 C
P
0.488
0.572
68
20
0.50
3.10
3.60 17 Jul '20 66 30.00
25.00
C
P
0.492
0.547
22
25
0.70
2.35
3.05 0.55 1.76 -1.95 -0.90 0.021
78 VXX 36.00 5 Jun '20 24 36.00 C
P
1.055
0.960
103
30
3.80
3.45
7.25 17 Jul '20 66 37.00
35.00
C
P
1.032
0.963
16
204
5.95
5.35
11.30 (4.05) 4.55 -5.05 -0.90 0.020
79 SPXS 10.47 19 Jun '20 38 10.00 C
P
0.856
0.872
2,474
379
1.35
0.90
2.25 17 Jul '20 66 11.00
9.00
C
P
0.913
0.796
436
39
1.45
0.75
2.20 0.05 1.08 -0.95 -1.14 0.020
80 IRM 23.10 19 Jun '20 38 25.00 C
P
0.359
0.544
133
36
0.40
2.60
3.00 17 Jul '20 66 27.50
20.00
C
P
0.349
0.536
59
10
0.30
0.85
1.15 1.85 2.14 -3.15 -0.68 0.019
81 BIG 26.50 19 Jun '20 38 27.50 C
P
0.719
0.712
41
7
1.85
2.95
4.80 17 Jul '20 66 30.00
22.50
C
P
0.675
0.736
7
21
1.80
1.70
3.50 1.30 2.80 -3.70 -0.76 0.019
82 PENN 17.75 19 Jun '20 38 18.00 C
P
1.054
1.036
102
417
2.25
2.40
4.65 17 Jul '20 66 19.00
17.00
C
P
1.024
1.047
36
42
2.65
2.80
5.45 (0.80) 2.31 -1.80 -1.28 0.019
83 SPY 286.55 19 Jun '20 38 286.00 C
P
0.268
0.308
3,615
1,809
10.09
11.05
21.14 17 Jul '20 66 288.00
285.00
C
P
0.254
0.303
182
1,058
11.73
13.96
25.69 (4.55) 11.29 -6.55 -1.72 0.019
84 GDX 33.84 26 Jun '20 45 33.50 C
P
0.500
0.490
1
24
2.45
2.05
4.50 17 Jul '20 66 34.50
33.00
C
P
0.490
0.481
132
57
2.56
2.37
4.93 (0.43) 1.93 -1.43 -1.35 0.019
85 MJ 11.55 19 Jun '20 38 12.00 C
P
0.505
0.566
202
2
0.55
1.05
1.60 17 Jul '20 66 13.00
11.00
C
P
0.517
0.535
25
4
0.55
0.90
1.45 0.15 0.74 -0.85 -0.87 0.018
86 GE 6.00 12 Jun '20 31 5.50 C
P
0.635
0.576
7
53
0.65
0.17
0.82 17 Jul '20 66 6.00
5.00
C
P
0.571
0.622
599
4,327
0.60
0.22
0.82 (0.00) 0.39 -0.50 -0.78 0.018
87 F 4.98 19 Jun '20 38 4.50 C
P
0.648
0.630
379
235
0.66
0.17
0.83 17 Jul '20 66 5.00
4.00
C
P
0.592
0.669
83
55
0.52
0.18
0.70 0.13 0.37 -0.37 -1.00 0.016
88 SPY 286.55 19 Jun '20 38 286.00 C
P
0.268
0.308
3,615
1,809
10.09
11.05
21.14 17 Jul '20 66 287.00
285.00
C
P
0.257
0.303
454
1,058
12.33
13.96
26.29 (5.15) 11.24 -6.15 -1.83 0.016
89 GDX 33.84 26 Jun '20 45 33.50 C
P
0.500
0.490
1
24
2.45
2.05
4.50 17 Jul '20 66 34.00
33.00
C
P
0.493
0.481
213
57
2.78
2.37
5.15 (0.65) 1.92 -1.15 -1.67 0.016
90 TAK 17.69 19 Jun '20 38 17.50 C
P
0.376
0.383
55
11
0.90
0.65
1.55 17 Jul '20 66 20.00
15.00
C
P
0.340
0.404
49
5
0.35
0.30
0.65 0.90 1.02 -1.60 -0.64 0.015
91 SPY 286.55 19 Jun '20 38 287.00 C
P
0.264
0.305
1,471
2,681
9.47
11.46
20.93 17 Jul '20 66 288.00
286.00
C
P
0.254
0.300
182
426
11.73
14.35
26.08 (5.15) 11.11 -6.15 -1.81 0.014
92 VXX 36.00 12 Jun '20 31 36.00 C
P
1.049
0.959
1
2
4.30
3.95
8.25 17 Jul '20 66 37.00
35.00
C
P
1.032
0.963
16
204
5.95
5.35
11.30 (3.05) 4.70 -4.05 -1.16 0.013
93 GE 6.00 19 Jun '20 38 6.00 C
P
0.596
0.571
7,400
1,915
0.45
0.41
0.86 17 Jul '20 66 7.00
5.00
C
P
0.532
0.622
4,875
4,327
0.22
0.22
0.44 0.42 0.56 -0.58 -0.97 0.013
94 AIG 26.55 17 Jul '20 66 27.00 C
P
0.554
0.586
116
4
2.14
2.81
4.95 21 Aug '20 101 28.00
26.00
C
P
0.535
0.592
5
64
2.51
3.10
5.61 (0.66) 2.12 -1.66 -1.28 0.012
95 GME 4.54 5 Jun '20 24 5.00 C
P
1.349
1.554
4
8
0.27
0.97
1.24 17 Jul '20 66 5.50
4.50
C
P
1.226
1.664
72
7
0.68
1.27
1.95 (0.71) 0.73 -1.21 -0.60 0.012
96 GDX 33.84 19 Jun '20 38 34.00 C
P
0.495
0.488
446
587
2.03
2.16
4.19 17 Jul '20 66 34.50
33.00
C
P
0.490
0.481
132
57
2.56
2.37
4.93 (0.74) 2.13 -1.74 -1.22 0.012
97 SPY 286.55 19 Jun '20 38 287.00 C
P
0.264
0.305
1,471
2,681
9.47
11.46
20.93 17 Jul '20 66 288.00
285.00
C
P
0.254
0.303
182
1,058
11.73
13.96
25.69 (4.76) 11.11 -6.76 -1.64 0.012
98 SPY 286.55 26 Jun '20 45 286.00 C
P
0.262
0.307
3
11
10.74
11.97
22.71 17 Jul '20 66 288.00
285.00
C
P
0.254
0.303
182
1,058
11.73
13.96
25.69 (2.98) 10.46 -4.98 -2.10 0.012
99 SPY 286.55 12 Jun '20 31 286.00 C
P
0.273
0.296
51
19
9.33
9.52
18.85 17 Jul '20 66 288.00
285.00
C
P
0.254
0.303
182
1,058
11.73
13.96
25.69 (6.84) 11.11 -8.84 -1.26 0.012
100 CHEF 13.65 19 Jun '20 38 12.50 C
P
0.977
1.055
106
16
2.10
1.05
3.15 17 Jul '20 66 17.50
10.00
C
P
0.930
1.090
11
10
1.15
1.00
2.15 1.00 1.59 -4.00 -0.40 0.011
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.