Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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 October 27, 2017. 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 HTZ 24.41 15 Dec '17 49 25.00 C
P
0.738
0.735
20
12
2.30
2.90
5.20 19 Jan '18 84 27.50
22.50
C
P
0.643
0.675
7
20
1.95
2.20
4.15 1.05 3.03 -1.45 -2.09 0.155
2 NBR 5.55 15 Dec '17 49 5.00 C
P
0.703
0.726
53
829
0.73
0.28
1.01 19 Jan '18 84 6.00
4.00
C
P
0.599
0.688
43
381
0.57
0.18
0.75 0.26 0.41 -0.74 -0.55 0.142
3 CTRL 28.65 15 Dec '17 49 25.00 C
P
0.627
0.637
3
3
4.50
1.00
5.50 19 Jan '18 84 35.00
22.50
C
P
0.533
0.589
39
1
1.15
0.85
2.00 3.50 4.27 -6.50 -0.66 0.142
4 NTNX 27.89 15 Dec '17 49 25.00 C
P
0.632
0.630
30
40
4.00
1.10
5.10 19 Jan '18 84 35.00
22.50
C
P
0.528
0.596
18
85
0.95
0.95
1.90 3.20 3.98 -6.80 -0.59 0.137
5 CTRL 28.65 15 Dec '17 49 25.00 C
P
0.627
0.637
3
3
4.50
1.00
5.50 19 Jan '18 84 30.00
22.50
C
P
0.544
0.589
22
1
2.50
0.85
3.35 2.15 3.20 -2.85 -1.12 0.131
6 NTNX 27.89 15 Dec '17 49 25.00 C
P
0.632
0.630
30
40
4.00
1.10
5.10 19 Jan '18 84 30.00
22.50
C
P
0.535
0.596
715
85
2.15
0.95
3.10 2.00 3.05 -3.00 -1.02 0.130
7 WFT 3.27 15 Dec '17 49 3.50 C
P
0.694
0.675
50
35
0.23
0.45
0.68 19 Jan '18 84 4.00
3.00
C
P
0.612
0.629
378
160
0.16
0.26
0.42 0.26 0.43 -0.24 -1.79 0.128
8 ACIA 40.99 15 Dec '17 49 40.00 C
P
0.503
0.691
9
2
3.30
3.40
6.70 19 Jan '18 84 45.00
35.00
C
P
0.436
0.632
23
55
2.10
2.40
4.50 2.20 3.82 -2.80 -1.36 0.126
9 ACIA 40.99 15 Dec '17 49 40.00 C
P
0.503
0.691
9
2
3.30
3.40
6.70 19 Jan '18 84 50.00
35.00
C
P
0.438
0.632
47
55
1.00
2.40
3.40 3.30 4.46 -6.70 -0.67 0.124
10 NBR 5.55 15 Dec '17 49 6.00 C
P
0.711
0.725
4,206
397
0.30
0.80
1.10 19 Jan '18 84 7.00
5.00
C
P
0.676
0.636
10,352
446
0.30
0.46
0.76 0.34 0.61 -0.66 -0.92 0.123
11 HTZ 24.41 15 Dec '17 49 25.00 C
P
0.738
0.735
20
12
2.30
2.90
5.20 19 Jan '18 84 27.50
20.00
C
P
0.643
0.714
7
1,021
1.95
1.35
3.30 1.90 3.32 -3.10 -1.07 0.116
12 LC 5.81 15 Dec '17 49 6.00 C
P
0.597
0.610
13,244
47
0.40
0.60
1.00 19 Jan '18 84 7.00
5.00
C
P
0.531
0.562
151
1
0.30
0.35
0.65 0.35 0.51 -0.65 -0.78 0.114
13 AXON 5.13 15 Dec '17 49 7.50 C
P
1.375
1.285
199
14
0.35
2.65
3.00 19 Jan '18 84 10.00
5.00
C
P
1.279
1.274
23
120
0.40
1.20
1.60 1.40 2.03 -1.10 -1.85 0.107
14 CTL 17.48 15 Dec '17 49 18.00 C
P
0.393
0.555
342
227
0.70
1.60
2.30 19 Jan '18 84 19.00
17.00
C
P
0.372
0.469
21,721
1,825
0.70
1.40
2.10 0.20 1.21 -0.80 -1.51 0.107
15 GRPN 4.64 15 Dec '17 49 5.00 C
P
0.636
0.682
1
1
0.28
0.65
0.93 19 Jan '18 84 5.50
4.50
C
P
0.571
0.641
25
51
0.25
0.51
0.76 0.17 0.51 -0.33 -1.55 0.106
16 CTL 17.48 15 Dec '17 49 18.00 C
P
0.393
0.555
342
227
0.70
1.60
2.30 19 Jan '18 84 19.00
16.00
C
P
0.372
0.471
21,721
53
0.70
0.95
1.65 0.65 1.36 -1.35 -1.01 0.105
17 FL 31.55 15 Dec '17 49 32.00 C
P
0.494
0.479
21
20
2.00
2.40
4.40 19 Jan '18 84 33.00
31.00
C
P
0.446
0.425
1
1
2.00
2.45
4.45 (0.05) 2.44 -1.05 -2.32 0.102
18 BZUN 31.52 15 Dec '17 49 35.00 C
P
0.704
0.732
118
4
1.90
5.40
7.30 19 Jan '18 84 40.00
30.00
C
P
0.658
0.678
15
11
1.50
3.40
4.90 2.40 4.42 -2.60 -1.70 0.101
19 MAT 14.00 1 Dec '17 35 14.00 C
P
0.463
0.475
85
1
0.70
0.65
1.35 19 Jan '18 84 15.00
13.00
C
P
0.399
0.440
1,865
316
0.80
0.75
1.55 (0.20) 0.68 -1.20 -0.57 0.098
20 FL 31.55 15 Dec '17 49 31.00 C
P
0.495
0.480
1
36
2.50
1.85
4.35 19 Jan '18 84 33.00
30.00
C
P
0.446
0.433
1
5
2.00
2.00
4.00 0.35 2.42 -1.65 -1.47 0.097
21 SQ 35.20 15 Dec '17 49 35.00 C
P
0.452
0.430
1,348
23
2.30
2.00
4.30 19 Jan '18 84 37.00
34.00
C
P
0.399
0.388
192
9
2.05
2.10
4.15 0.15 2.25 -1.85 -1.22 0.095
22 FL 31.55 15 Dec '17 49 32.00 C
P
0.494
0.479
21
20
2.00
2.40
4.40 19 Jan '18 84 33.00
30.00
C
P
0.446
0.433
1
5
2.00
2.00
4.00 0.40 2.53 -1.60 -1.58 0.094
23 SQ 35.20 15 Dec '17 49 35.00 C
P
0.452
0.430
1,348
23
2.30
2.00
4.30 19 Jan '18 84 36.00
34.00
C
P
0.400
0.388
49
9
2.50
2.10
4.60 (0.30) 2.15 -1.30 -1.65 0.093
24 BZUN 31.52 15 Dec '17 49 35.00 C
P
0.704
0.732
118
4
1.90
5.40
7.30 19 Jan '18 84 40.00
25.00
C
P
0.658
0.687
15
24
1.50
1.35
2.85 4.45 5.73 -5.55 -1.03 0.092
25 FL 31.55 15 Dec '17 49 31.00 C
P
0.495
0.480
1
36
2.50
1.85
4.35 19 Jan '18 84 32.00
30.00
C
P
0.452
0.433
18
5
2.45
2.00
4.45 (0.10) 2.33 -1.10 -2.12 0.091
26 MAT 14.00 1 Dec '17 35 13.50 C
P
0.456
0.472
1
2
0.95
0.45
1.40 19 Jan '18 84 15.00
13.00
C
P
0.399
0.440
1,865
316
0.80
0.75
1.55 (0.15) 0.75 -1.65 -0.45 0.089
27 X 27.08 1 Dec '17 35 27.50 C
P
0.494
0.473
2
2
1.34
1.73
3.07 19 Jan '18 84 28.00
27.00
C
P
0.452
0.427
289
65
1.97
2.29
4.26 (1.19) 1.83 -1.69 -1.08 0.088
28 JCP 3.12 19 Jan '18 84 3.00 C
P
0.697
0.805
2,741
1,896
0.40
0.40
0.80 16 Feb '18 112 4.00
2.50
C
P
0.627
0.789
230
8
0.20
0.26
0.46 0.34 0.42 -0.66 -0.64 0.086
29 TRXC 2.37 15 Dec '17 49 3.00 C
P
1.360
1.509
158
52
0.25
0.90
1.15 19 Jan '18 84 4.00
2.00
C
P
1.401
1.383
224
100
0.30
0.45
0.75 0.40 0.71 -0.60 -1.18 0.085
30 SM 19.19 15 Dec '17 49 20.00 C
P
0.639
0.619
52
20
1.40
2.10
3.50 19 Jan '18 84 22.50
17.50
C
P
0.567
0.606
1
2
1.05
1.45
2.50 1.00 2.02 -1.50 -1.35 0.085
31 SQ 35.20 15 Dec '17 49 36.00 C
P
0.447
0.420
81
8
1.85
2.45
4.30 19 Jan '18 84 37.00
35.00
C
P
0.399
0.385
192
5
2.05
2.60
4.65 (0.35) 2.18 -1.35 -1.61 0.083
32 SQ 35.20 15 Dec '17 49 36.00 C
P
0.447
0.420
81
8
1.85
2.45
4.30 19 Jan '18 84 37.00
34.00
C
P
0.399
0.388
192
9
2.05
2.10
4.15 0.15 2.31 -1.85 -1.25 0.080
33 MAT 14.00 15 Dec '17 49 14.00 C
P
0.452
0.466
492
87
0.85
0.90
1.75 19 Jan '18 84 15.00
13.00
C
P
0.399
0.440
1,865
316
0.80
0.75
1.55 0.20 0.84 -0.80 -1.05 0.078
34 MAT 14.00 8 Dec '17 42 13.50 C
P
0.458
0.459
2
25
1.00
0.55
1.55 19 Jan '18 84 15.00
13.00
C
P
0.399
0.440
1,865
316
0.80
0.75
1.55 (0.00) 0.79 -1.50 -0.53 0.077
35 CHK 3.77 15 Dec '17 49 4.00 C
P
0.577
0.578
1,793
110
0.22
0.45
0.67 19 Jan '18 84 4.50
3.50
C
P
0.529
0.549
1,248
147
0.17
0.27
0.44 0.23 0.40 -0.27 -1.48 0.077
36 GE 20.79 1 Dec '17 35 20.50 C
P
0.304
0.301
1
116
0.87
0.46
1.33 19 Jan '18 84 21.00
20.00
C
P
0.281
0.249
4,157
5,842
0.95
0.73
1.68 (0.35) 0.77 -0.85 -0.91 0.075
37 KR 20.57 1 Dec '17 35 20.50 C
P
0.366
0.365
15
65
0.85
0.90
1.75 19 Jan '18 84 21.00
20.00
C
P
0.329
0.327
87
39
1.10
1.10
2.20 (0.45) 1.04 -0.95 -1.09 0.075
38 JCP 3.12 19 Jan '18 84 3.00 C
P
0.697
0.805
2,741
1,896
0.40
0.40
0.80 16 Feb '18 112 3.50
2.50
C
P
0.639
0.789
111
8
0.33
0.26
0.59 0.21 0.33 -0.29 -1.14 0.074
39 TWTR 21.68 1 Dec '17 35 21.50 C
P
0.385
0.393
142
27
1.06
0.89
1.95 19 Jan '18 84 22.00
21.00
C
P
0.360
0.346
4,258
680
1.39
1.11
2.50 (0.55) 1.18 -1.05 -1.12 0.073
40 ON 20.75 15 Dec '17 49 21.00 C
P
0.334
0.329
129
4
0.85
1.05
1.90 19 Jan '18 84 22.00
20.00
C
P
0.291
0.300
19
65
0.75
0.85
1.60 0.30 1.02 -0.70 -1.46 0.072
41 WUBA 62.91 15 Dec '17 49 65.00 C
P
0.434
0.426
4
1
3.00
4.90
7.90 19 Jan '18 84 70.00
60.00
C
P
0.395
0.394
2
2
2.35
3.50
5.85 2.05 4.52 -2.95 -1.53 0.071
42 EL 111.87 15 Dec '17 49 110.00 C
P
0.241
0.248
1
25
4.60
3.00
7.60 19 Jan '18 84 115.00
105.00
C
P
0.201
0.217
8
1
3.10
2.00
5.10 2.50 4.46 -2.50 -1.78 0.071
43 MAT 14.00 1 Dec '17 35 13.50 C
P
0.456
0.472
1
2
0.95
0.45
1.40 19 Jan '18 84 14.00
13.00
C
P
0.417
0.440
273
316
1.20
0.75
1.95 (0.55) 0.67 -1.05 -0.64 0.071
44 NBR 5.55 15 Dec '17 49 6.00 C
P
0.711
0.725
4,206
397
0.30
0.80
1.10 19 Jan '18 84 7.00
4.00
C
P
0.676
0.688
10,352
381
0.30
0.18
0.48 0.62 0.81 -1.38 -0.59 0.071
45 AAP 81.93 15 Dec '17 49 85.00 C
P
0.413
0.399
10
87
3.50
6.40
9.90 19 Jan '18 84 90.00
80.00
C
P
0.369
0.372
3
1
2.95
5.00
7.95 1.95 5.63 -3.05 -1.85 0.071
46 CTL 17.48 15 Dec '17 49 17.00 C
P
0.373
0.532
312
207
1.15
1.00
2.15 19 Jan '18 84 18.00
16.00
C
P
0.365
0.471
183
53
1.05
0.95
2.00 0.15 1.06 -0.85 -1.25 0.069
47 BOX 21.62 15 Dec '17 49 21.00 C
P
0.390
0.378
5
2
1.45
0.85
2.30 19 Jan '18 84 23.00
20.00
C
P
0.342
0.357
14
26
0.95
0.80
1.75 0.55 1.27 -1.45 -0.88 0.068
48 SLCA 28.87 15 Dec '17 49 29.00 C
P
0.524
0.530
60
74
2.05
2.20
4.25 19 Jan '18 84 30.00
28.00
C
P
0.489
0.497
5
6
2.30
2.35
4.65 (0.40) 2.17 -1.40 -1.55 0.068
49 BOX 21.62 15 Dec '17 49 21.00 C
P
0.390
0.378
5
2
1.45
0.85
2.30 19 Jan '18 84 22.00
20.00
C
P
0.342
0.357
17
26
1.30
0.80
2.10 0.20 1.16 -0.80 -1.45 0.068
50 NTNX 27.89 15 Dec '17 49 30.00 C
P
0.583
0.582
728
31
1.40
3.50
4.90 19 Jan '18 84 35.00
25.00
C
P
0.528
0.570
18
41
0.95
1.70
2.65 2.25 3.08 -2.75 -1.12 0.067
51 NBR 5.55 15 Dec '17 49 5.00 C
P
0.703
0.726
53
829
0.73
0.28
1.01 19 Jan '18 84 7.00
4.00
C
P
0.676
0.688
10,352
381
0.30
0.18
0.48 0.53 0.63 -1.47 -0.43 0.065
52 IDTI 28.57 15 Dec '17 49 28.00 C
P
0.354
0.362
24
1
1.75
1.15
2.90 19 Jan '18 84 30.00
27.00
C
P
0.316
0.336
10
15
1.25
1.15
2.40 0.50 1.58 -1.50 -1.05 0.065
53 KNDI 6.85 15 Dec '17 49 7.00 C
P
0.790
0.867
169
15
0.65
0.85
1.50 19 Jan '18 84 8.00
6.00
C
P
0.764
0.828
5
20
0.75
0.80
1.55 (0.05) 0.53 -1.05 -0.50 0.065
54 K 60.26 15 Dec '17 49 62.50 C
P
0.212
0.209
76
20
0.75
3.20
3.95 19 Jan '18 84 65.00
60.00
C
P
0.180
0.177
6
64
0.60
2.25
2.85 1.10 2.02 -1.40 -1.44 0.065
55 BOX 21.62 15 Dec '17 49 22.00 C
P
0.378
0.370
48
2
0.95
1.30
2.25 19 Jan '18 84 23.00
21.00
C
P
0.342
0.342
14
1
0.95
1.15
2.10 0.15 1.15 -0.85 -1.35 0.063
56 K 60.26 15 Dec '17 49 60.00 C
P
0.226
0.202
3
10
1.75
1.70
3.45 19 Jan '18 84 65.00
57.50
C
P
0.180
0.186
6
13
0.60
1.25
1.85 1.60 2.15 -3.40 -0.63 0.062
57 CTL 17.48 15 Dec '17 49 17.00 C
P
0.373
0.532
312
207
1.15
1.00
2.15 19 Jan '18 84 19.00
16.00
C
P
0.372
0.471
21,721
53
0.70
0.95
1.65 0.50 1.20 -1.50 -0.80 0.061
58 BZUN 31.52 15 Dec '17 49 30.00 C
P
0.663
0.715
150
33
3.70
2.40
6.10 19 Jan '18 84 35.00
25.00
C
P
0.630
0.687
68
24
2.65
1.35
4.00 2.10 3.45 -2.90 -1.19 0.061
59 WLL 5.82 15 Dec '17 49 5.50 C
P
0.672
0.661
515
177
0.70
0.39
1.09 19 Jan '18 84 6.00
5.00
C
P
0.653
0.621
361
826
0.66
0.33
0.99 0.10 0.54 -0.40 -1.35 0.060
60 VEEV 59.44 15 Dec '17 49 60.00 C
P
0.369
0.358
26
56
2.85
3.30
6.15 19 Jan '18 84 65.00
55.00
C
P
0.321
0.345
2
1
1.75
2.05
3.80 2.35 3.76 -2.65 -1.42 0.060
61 SO 52.09 15 Dec '17 49 50.00 C
P
0.186
0.143
2
145
2.16
0.40
2.56 19 Jan '18 84 52.50
49.00
C
P
0.128
0.141
8
1
0.87
0.48
1.35 1.21 1.75 -1.29 -1.36 0.060
62 MAT 14.00 8 Dec '17 42 13.50 C
P
0.458
0.459
2
25
1.00
0.55
1.55 19 Jan '18 84 14.00
13.00
C
P
0.417
0.440
273
316
1.20
0.75
1.95 (0.40) 0.70 -0.90 -0.78 0.059
63 TWTR 21.68 8 Dec '17 42 21.50 C
P
0.381
0.383
53
62
1.16
0.96
2.12 19 Jan '18 84 22.00
21.00
C
P
0.360
0.346
4,258
680
1.39
1.11
2.50 (0.38) 1.19 -0.88 -1.35 0.058
64 CHK 3.77 1 Dec '17 35 4.00 C
P
0.573
0.563
579
1
0.16
0.38
0.54 19 Jan '18 84 4.50
3.50
C
P
0.529
0.549
1,248
147
0.17
0.27
0.44 0.10 0.35 -0.40 -0.87 0.058
65 K 60.26 15 Dec '17 49 62.50 C
P
0.212
0.209
76
20
0.75
3.20
3.95 19 Jan '18 84 65.00
57.50
C
P
0.180
0.186
6
13
0.60
1.25
1.85 2.10 2.70 -2.90 -0.93 0.056
66 CAR 41.26 15 Dec '17 49 42.00 C
P
0.453
0.434
20
13
2.30
2.95
5.25 19 Jan '18 84 42.50
41.00
C
P
0.418
0.412
2
1
2.85
3.20
6.05 (0.80) 2.73 -1.80 -1.52 0.056
67 WUBA 62.91 15 Dec '17 49 65.00 C
P
0.434
0.426
4
1
3.00
4.90
7.90 19 Jan '18 84 70.00
55.00
C
P
0.395
0.412
2
9
2.35
1.75
4.10 3.80 5.46 -6.20 -0.88 0.054
68 HA 33.90 15 Dec '17 49 33.00 C
P
0.412
0.441
8
6
2.40
1.60
4.00 19 Jan '18 84 35.00
32.00
C
P
0.392
0.409
87
12
2.15
1.80
3.95 0.05 2.03 -1.95 -1.04 0.053
69 GE 20.79 8 Dec '17 42 20.50 C
P
0.292
0.289
27
3
0.79
0.59
1.38 19 Jan '18 84 21.00
20.00
C
P
0.281
0.249
4,157
5,842
0.95
0.73
1.68 (0.30) 0.71 -0.80 -0.89 0.052
70 AAP 81.93 15 Dec '17 49 85.00 C
P
0.413
0.399
10
87
3.50
6.40
9.90 19 Jan '18 84 90.00
75.00
C
P
0.369
0.392
3
5
2.95
3.20
6.15 3.75 6.40 -6.25 -1.02 0.051
71 WU 20.26 15 Dec '17 49 20.00 C
P
0.207
0.229
1
2
0.70
0.50
1.20 19 Jan '18 84 22.00
19.00
C
P
0.163
0.223
110
2
0.15
0.40
0.55 0.65 0.83 -1.35 -0.61 0.051
72 CLF 6.31 1 Dec '17 35 6.00 C
P
0.548
0.549
82
5
0.56
0.25
0.81 19 Jan '18 84 7.00
5.50
C
P
0.513
0.534
1,958
78
0.39
0.30
0.69 0.12 0.49 -0.88 -0.56 0.050
73 JCP 3.12 15 Dec '17 49 3.50 C
P
0.709
0.791
249
38
0.15
0.52
0.67 19 Jan '18 84 4.00
3.00
C
P
0.645
0.805
1,666
1,896
0.15
0.44
0.59 0.08 0.32 -0.42 -0.76 0.050
74 AKS 6.05 15 Dec '17 49 6.00 C
P
0.493
0.489
287
117
0.45
0.39
0.84 19 Jan '18 84 7.00
5.50
C
P
0.461
0.473
182
70
0.23
0.30
0.53 0.31 0.51 -0.69 -0.74 0.049
75 CHK 3.77 15 Dec '17 49 3.50 C
P
0.577
0.598
247
46
0.45
0.19
0.64 19 Jan '18 84 4.50
3.00
C
P
0.529
0.597
1,248
71
0.17
0.12
0.29 0.35 0.43 -0.65 -0.66 0.049
76 BOX 21.62 15 Dec '17 49 22.00 C
P
0.378
0.370
48
2
0.95
1.30
2.25 19 Jan '18 84 23.00
20.00
C
P
0.342
0.357
14
26
0.95
0.80
1.75 0.50 1.26 -1.50 -0.84 0.049
77 JWN 40.97 15 Dec '17 49 42.50 C
P
0.357
0.332
16
12
1.29
3.05
4.34 19 Jan '18 84 42.65
40.15
C
P
0.319
0.324
8
16
1.78
2.36
4.14 0.20 2.50 -2.15 -1.16 0.046
78 HA 33.90 15 Dec '17 49 33.00 C
P
0.412
0.441
8
6
2.40
1.60
4.00 19 Jan '18 84 34.00
32.00
C
P
0.399
0.409
5
12
2.60
1.80
4.40 (0.40) 1.94 -1.40 -1.39 0.045
79 CAR 41.26 15 Dec '17 49 42.00 C
P
0.453
0.434
20
13
2.30
2.95
5.25 19 Jan '18 84 42.50
40.00
C
P
0.418
0.423
2
3
2.85
2.70
5.55 (0.30) 2.87 -2.30 -1.25 0.045
80 SAVE 36.94 15 Dec '17 49 35.00 C
P
0.417
0.386
6
60
3.10
1.10
4.20 19 Jan '18 84 40.00
32.50
C
P
0.368
0.391
81
22
1.55
1.00
2.55 1.65 2.55 -3.35 -0.76 0.044
81 DLR 116.55 15 Dec '17 49 115.00 C
P
0.235
0.203
3
4
4.10
2.80
6.90 19 Jan '18 84 125.00
110.00
C
P
0.186
0.208
3
1
1.25
2.25
3.50 3.40 4.63 -6.60 -0.70 0.043
82 CENX 15.18 15 Dec '17 49 16.00 C
P
0.525
0.554
20
4
0.76
1.49
2.25 19 Jan '18 84 17.00
15.00
C
P
0.514
0.522
2
135
0.90
1.50
2.40 (0.15) 1.02 -1.15 -0.89 0.043
83 AAPL 163.05 1 Dec '17 35 162.50 C
P
0.244
0.270
447
108
5.15
4.85
10.00 19 Jan '18 84 165.00
160.00
C
P
0.231
0.242
4,316
1,939
6.50
6.10
12.60 (2.60) 6.19 -5.10 -1.21 0.041
84 CHK 3.77 15 Dec '17 49 3.50 C
P
0.577
0.598
247
46
0.45
0.19
0.64 19 Jan '18 84 4.00
3.00
C
P
0.538
0.597
2,575
71
0.30
0.12
0.42 0.22 0.36 -0.28 -1.29 0.041
85 CRZO 16.00 15 Dec '17 49 15.00 C
P
0.639
0.617
35
62
1.90
0.90
2.80 19 Jan '18 84 20.00
12.50
C
P
0.582
0.633
206
48
0.65
0.55
1.20 1.60 1.91 -3.40 -0.56 0.040
86 M 19.69 1 Dec '17 35 19.50 C
P
0.489
0.473
20
5
1.20
0.99
2.19 19 Jan '18 84 20.00
19.00
C
P
0.474
0.448
1,505
527
1.49
1.54
3.03 (0.84) 1.29 -1.34 -0.96 0.040
87 NTNX 27.89 15 Dec '17 49 30.00 C
P
0.583
0.582
728
31
1.40
3.50
4.90 19 Jan '18 84 35.00
22.50
C
P
0.528
0.596
18
85
0.95
0.95
1.90 3.00 3.59 -4.50 -0.80 0.040
88 FB 177.88 1 Dec '17 35 177.50 C
P
0.274
0.270
196
88
6.15
5.65
11.80 19 Jan '18 84 180.00
175.00
C
P
0.256
0.249
3,348
314
7.90
7.10
15.00 (3.20) 7.42 -5.70 -1.30 0.039
89 DLR 116.55 15 Dec '17 49 115.00 C
P
0.235
0.203
3
4
4.10
2.80
6.90 19 Jan '18 84 120.00
110.00
C
P
0.193
0.208
42
1
2.65
2.25
4.90 2.00 3.97 -3.00 -1.32 0.036
90 HCN 67.16 15 Dec '17 49 65.00 C
P
0.198
0.182
19
27
2.55
1.10
3.65 19 Jan '18 84 70.00
62.50
C
P
0.156
0.189
68
1
0.75
0.95
1.70 1.95 2.58 -3.05 -0.85 0.036
91 VALE 10.01 1 Dec '17 35 10.50 C
P
0.340
0.410
676
100
0.19
0.69
0.88 19 Jan '18 84 11.00
10.00
C
P
0.340
0.376
383
1,544
0.33
0.72
1.05 (0.17) 0.49 -0.67 -0.73 0.035
92 QID 14.27 15 Dec '17 49 15.00 C
P
0.304
0.298
661
2
0.33
1.03
1.36 19 Jan '18 84 16.00
13.00
C
P
0.334
0.233
89
20
0.36
0.18
0.54 0.82 1.08 -1.18 -0.92 0.035
93 BZUN 31.52 15 Dec '17 49 30.00 C
P
0.663
0.715
150
33
3.70
2.40
6.10 19 Jan '18 84 40.00
25.00
C
P
0.658
0.687
15
24
1.50
1.35
2.85 3.25 4.09 -6.75 -0.61 0.034
94 HRL 30.38 15 Dec '17 49 30.00 C
P
0.248
0.241
6
15
1.20
0.80
2.00 19 Jan '18 84 32.50
27.50
C
P
0.204
0.252
1
5
0.55
0.45
1.00 1.00 1.23 -1.50 -0.82 0.033
95 SAVE 36.94 15 Dec '17 49 35.00 C
P
0.417
0.386
6
60
3.10
1.10
4.20 19 Jan '18 84 37.50
32.50
C
P
0.381
0.391
13
22
2.55
1.00
3.55 0.65 2.02 -1.85 -1.09 0.031
96 TJX 70.54 15 Dec '17 49 70.00 C
P
0.222
0.207
114
30
2.35
1.95
4.30 19 Jan '18 84 75.00
67.50
C
P
0.193
0.206
31
60
1.00
1.60
2.60 1.70 2.71 -3.30 -0.82 0.030
97 CHK 3.77 15 Dec '17 49 4.00 C
P
0.577
0.578
1,793
110
0.22
0.45
0.67 19 Jan '18 84 4.50
3.00
C
P
0.529
0.597
1,248
71
0.17
0.12
0.29 0.38 0.49 -0.62 -0.79 0.029
98 PAAS 16.40 15 Dec '17 49 16.00 C
P
0.330
0.315
10
3
0.90
0.50
1.40 19 Jan '18 84 18.00
15.00
C
P
0.315
0.302
8
10
0.45
0.45
0.90 0.50 0.79 -1.50 -0.53 0.028
99 PPL 37.75 15 Dec '17 49 38.00 C
P
0.160
0.134
36
35
0.55
1.00
1.55 19 Jan '18 84 39.00
37.00
C
P
0.130
0.137
3
6
0.40
0.85
1.25 0.30 0.78 -0.70 -1.11 0.027
100 AER 52.43 15 Dec '17 49 52.50 C
P
0.219
0.205
118
115
1.55
1.55
3.10 19 Jan '18 84 55.00
50.00
C
P
0.191
0.206
4
49
1.00
1.05
2.05 1.05 1.83 -1.45 -1.26 0.026
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.