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 January 2, 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 SNAP 16.78 7 Feb '20 36 16.50 C
P
0.593
0.596
100
70
1.37
1.06
2.43 20 Mar '20 78 17.00
16.00
C
P
0.506
0.498
150
31
1.48
1.15
2.63 (0.20) 1.55 -0.70 -2.21 0.184
2 SNAP 16.78 14 Feb '20 43 16.50 C
P
0.577
0.601
20
16
1.33
1.07
2.40 20 Mar '20 78 17.00
16.00
C
P
0.506
0.498
150
31
1.48
1.15
2.63 (0.23) 1.32 -0.73 -1.81 0.174
3 TWTR 32.30 14 Feb '20 43 32.50 C
P
0.480
0.463
7
1
1.87
1.89
3.76 20 Mar '20 78 33.00
32.00
C
P
0.399
0.388
534
262
2.10
2.16
4.26 (0.50) 2.14 -1.00 -2.14 0.155
4 ACB 2.02 7 Feb '20 36 2.50 C
P
1.116
1.224
464
1
0.12
0.59
0.71 20 Mar '20 78 3.00
2.00
C
P
1.073
1.120
1,612
136
0.15
0.41
0.56 0.15 0.48 -0.35 -1.37 0.147
5 CLF 7.84 7 Feb '20 36 7.50 C
P
0.560
0.545
6
59
0.71
0.36
1.07 20 Mar '20 78 8.00
7.00
C
P
0.497
0.503
412
149
0.66
0.35
1.01 0.06 0.64 -0.44 -1.45 0.104
6 CLF 7.84 14 Feb '20 43 7.50 C
P
0.542
0.548
5
12
0.69
0.35
1.04 20 Mar '20 78 8.00
7.00
C
P
0.497
0.503
412
149
0.66
0.35
1.01 0.03 0.53 -0.47 -1.13 0.089
7 MAC 25.93 21 Feb '20 50 27.50 C
P
0.325
0.460
34
10
0.60
2.65
3.25 20 Mar '20 78 30.00
22.50
C
P
0.318
0.387
31
15
0.40
0.60
1.00 2.25 2.48 -2.75 -0.90 0.081
8 FB 209.78 7 Feb '20 36 207.50 C
P
0.320
0.309
100
18
9.45
6.90
16.35 20 Mar '20 78 210.00
205.00
C
P
0.278
0.270
963
126
10.90
8.10
19.00 (2.65) 10.18 -5.15 -1.98 0.081
9 NVTA 16.35 21 Feb '20 50 15.00 C
P
0.823
0.802
1
18
2.60
1.15
3.75 20 Mar '20 78 20.00
12.50
C
P
0.728
0.819
53
73
1.05
0.80
1.85 1.90 2.36 -3.10 -0.76 0.079
10 AAPL 300.35 7 Feb '20 36 302.50 C
P
0.308
0.300
365
11
10.30
12.20
22.50 20 Mar '20 78 305.00
300.00
C
P
0.266
0.264
723
1,531
12.85
14.35
27.20 (4.70) 14.32 -7.20 -1.99 0.078
11 SIX 45.06 21 Feb '20 50 47.50 C
P
0.290
0.382
26
5
0.80
3.80
4.60 20 Mar '20 78 50.00
42.50
C
P
0.262
0.340
49
19
0.75
1.70
2.45 2.15 2.86 -2.85 -1.00 0.070
12 SKT 14.18 21 Feb '20 50 15.00 C
P
0.277
0.484
398
5,089
0.25
1.45
1.70 20 Mar '20 78 16.00
13.00
C
P
0.277
0.415
280
225
0.25
0.60
0.85 0.85 1.05 -1.15 -0.91 0.069
13 SOHU 12.29 21 Feb '20 50 12.50 C
P
0.575
0.577
97
8
0.90
1.10
2.00 20 Mar '20 78 15.00
10.00
C
P
0.507
0.578
5
60
0.50
0.50
1.00 1.00 1.14 -1.50 -0.76 0.067
14 SIX 45.06 21 Feb '20 50 47.50 C
P
0.290
0.382
26
5
0.80
3.80
4.60 20 Mar '20 78 50.00
45.00
C
P
0.262
0.343
49
15
0.75
2.95
3.70 0.90 2.13 -1.60 -1.33 0.067
15 MAC 25.93 21 Feb '20 50 27.50 C
P
0.325
0.460
34
10
0.60
2.65
3.25 20 Mar '20 78 30.00
25.00
C
P
0.318
0.402
31
15
0.40
1.50
1.90 1.35 1.86 -1.15 -1.62 0.065
16 SKT 14.18 21 Feb '20 50 15.00 C
P
0.277
0.484
398
5,089
0.25
1.45
1.70 20 Mar '20 78 16.00
14.00
C
P
0.277
0.421
280
126
0.25
1.05
1.30 0.40 0.81 -0.60 -1.35 0.063
17 FCX 13.20 7 Feb '20 36 13.50 C
P
0.412
0.416
11
7
0.53
0.84
1.37 20 Mar '20 78 14.00
13.00
C
P
0.383
0.390
460
206
0.62
0.85
1.47 (0.10) 0.85 -0.60 -1.42 0.055
18 SAVE 40.65 21 Feb '20 50 40.00 C
P
0.425
0.415
8
9
2.80
2.05
4.85 20 Mar '20 78 42.50
37.50
C
P
0.391
0.394
4
1
2.30
1.60
3.90 0.95 2.42 -1.55 -1.56 0.055
19 GE 11.93 7 Feb '20 36 11.50 C
P
0.373
0.360
1,090
429
0.78
0.33
1.11 20 Mar '20 78 12.00
11.00
C
P
0.336
0.343
14,980
6,094
0.72
0.36
1.08 0.03 0.65 -0.47 -1.38 0.054
20 SIX 45.06 21 Feb '20 50 45.00 C
P
0.295
0.359
46
23
1.80
2.20
4.00 20 Mar '20 78 50.00
42.50
C
P
0.262
0.340
49
19
0.75
1.70
2.45 1.55 2.32 -3.45 -0.67 0.052
21 NLOK 26.02 21 Feb '20 50 26.00 C
P
0.303
0.289
42
51
1.09
1.00
2.09 20 Mar '20 78 27.00
25.00
C
P
0.254
0.286
99
1
0.96
0.96
1.92 0.17 0.90 -0.83 -1.08 0.051
22 SIX 45.06 21 Feb '20 50 45.00 C
P
0.295
0.359
46
23
1.80
2.20
4.00 20 Mar '20 78 47.50
42.50
C
P
0.264
0.340
11
19
1.35
1.70
3.05 0.95 2.04 -1.55 -1.32 0.050
23 NVTA 16.35 21 Feb '20 50 15.00 C
P
0.823
0.802
1
18
2.60
1.15
3.75 20 Mar '20 78 17.50
12.50
C
P
0.757
0.819
148
73
1.90
0.80
2.70 1.05 1.84 -1.45 -1.27 0.050
24 HOLX 52.07 21 Feb '20 50 50.00 C
P
0.256
0.251
1
11
3.00
0.95
3.95 20 Mar '20 78 55.00
49.00
C
P
0.220
0.238
15
1
1.10
1.05
2.15 1.80 2.71 -3.20 -0.85 0.049
25 FTNT 109.68 21 Feb '20 50 105.00 C
P
0.363
0.350
21
12
8.20
3.40
11.60 20 Mar '20 78 115.00
100.00
C
P
0.324
0.341
28
15
4.50
2.95
7.45 4.15 6.71 -5.85 -1.15 0.048
26 NWL 19.08 21 Feb '20 50 19.00 C
P
0.401
0.389
15
75
1.15
1.00
2.15 20 Mar '20 78 21.00
18.00
C
P
0.342
0.404
65
17
0.55
0.95
1.50 0.65 1.19 -1.35 -0.88 0.045
27 ITUB 9.38 21 Feb '20 50 9.00 C
P
0.303
0.383
824
5
0.55
0.30
0.85 20 Mar '20 78 10.00
8.00
C
P
0.263
0.380
1
100
0.25
0.20
0.45 0.40 0.48 -0.60 -0.80 0.043
28 NWL 19.08 21 Feb '20 50 20.00 C
P
0.390
0.385
84
10
0.70
1.55
2.25 20 Mar '20 78 21.00
19.00
C
P
0.342
0.391
65
2
0.55
1.40
1.95 0.30 1.08 -0.70 -1.54 0.042
29 M 16.52 7 Feb '20 36 16.50 C
P
0.517
0.504
48
1
1.03
1.00
2.03 20 Mar '20 78 17.00
16.00
C
P
0.458
0.522
894
50
1.23
1.33
2.56 (0.53) 1.16 -1.03 -1.13 0.041
30 GE 11.93 14 Feb '20 43 11.50 C
P
0.367
0.353
351
133
0.81
0.36
1.17 20 Mar '20 78 12.00
11.00
C
P
0.336
0.343
14,980
6,094
0.72
0.36
1.08 0.09 0.62 -0.41 -1.51 0.041
31 T 38.86 7 Feb '20 36 38.50 C
P
0.164
0.256
30
6
0.98
1.04
2.02 20 Mar '20 78 39.00
38.00
C
P
0.163
0.216
864
318
1.13
1.14
2.27 (0.25) 1.24 -0.75 -1.65 0.040
32 FTNT 109.68 21 Feb '20 50 105.00 C
P
0.363
0.350
21
12
8.20
3.40
11.60 20 Mar '20 78 110.00
100.00
C
P
0.332
0.341
37
15
6.70
2.95
9.65 1.95 5.63 -3.05 -1.85 0.039
33 NWL 19.08 21 Feb '20 50 19.00 C
P
0.401
0.389
15
75
1.15
1.00
2.15 20 Mar '20 78 20.00
18.00
C
P
0.348
0.404
24
17
0.90
0.95
1.85 0.30 1.05 -0.70 -1.50 0.039
34 FTNT 109.68 21 Feb '20 50 110.00 C
P
0.351
0.340
40
19
5.40
5.50
10.90 20 Mar '20 78 115.00
105.00
C
P
0.324
0.329
28
15
4.50
4.50
9.00 1.90 5.69 -3.10 -1.84 0.038
35 SPCE 11.79 21 Feb '20 50 11.00 C
P
0.692
0.719
143
206
1.50
0.80
2.30 20 Mar '20 78 12.00
10.00
C
P
0.663
0.713
58
4
1.40
0.75
2.15 0.15 0.98 -0.85 -1.15 0.035
36 MAC 25.93 21 Feb '20 50 25.00 C
P
0.312
0.406
12
92
1.65
1.05
2.70 20 Mar '20 78 27.50
22.50
C
P
0.299
0.387
35
15
0.90
0.60
1.50 1.20 1.53 -1.30 -1.18 0.032
37 FSLY 21.50 21 Feb '20 50 21.00 C
P
0.690
0.653
26
14
2.35
1.70
4.05 20 Mar '20 78 22.50
20.00
C
P
0.659
0.652
7
1,599
2.30
1.90
4.20 (0.15) 1.77 -1.65 -1.07 0.031
38 NWL 19.08 21 Feb '20 50 20.00 C
P
0.390
0.385
84
10
0.70
1.55
2.25 20 Mar '20 78 21.00
18.00
C
P
0.342
0.404
65
17
0.55
0.95
1.50 0.75 1.30 -1.25 -1.04 0.029
39 ALLY 30.72 21 Feb '20 50 31.00 C
P
0.270
0.299
11
10
1.05
1.45
2.50 20 Mar '20 78 32.00
29.00
C
P
0.255
0.285
14
8
1.00
0.90
1.90 0.60 1.31 -1.40 -0.94 0.028
40 T 38.86 14 Feb '20 43 38.50 C
P
0.161
0.247
29
17
1.02
1.08
2.10 20 Mar '20 78 39.00
38.00
C
P
0.163
0.216
864
318
1.13
1.14
2.27 (0.17) 1.15 -0.67 -1.72 0.028
41 GM 37.38 7 Feb '20 36 37.50 C
P
0.255
0.253
10
78
1.08
1.19
2.27 20 Mar '20 78 38.00
37.00
C
P
0.227
0.255
611
20
1.32
1.56
2.88 (0.61) 1.34 -1.11 -1.21 0.026
42 FTNT 109.68 21 Feb '20 50 110.00 C
P
0.351
0.340
40
19
5.40
5.50
10.90 20 Mar '20 78 115.00
100.00
C
P
0.324
0.341
28
15
4.50
2.95
7.45 3.45 6.16 -6.55 -0.94 0.026
43 BABA 219.77 7 Feb '20 36 217.50 C
P
0.291
0.277
77
92
9.05
6.40
15.45 20 Mar '20 78 220.00
215.00
C
P
0.278
0.265
640
236
11.25
8.35
19.60 (4.15) 9.26 -6.65 -1.39 0.026
44 NVTA 16.35 21 Feb '20 50 17.50 C
P
0.771
0.752
84
1
1.30
2.40
3.70 20 Mar '20 78 20.00
15.00
C
P
0.728
0.771
53
2
1.05
1.65
2.70 1.00 2.01 -1.50 -1.34 0.023
45 HP 45.27 21 Feb '20 50 45.00 C
P
0.339
0.411
67
13
2.35
2.55
4.90 20 Mar '20 78 50.00
42.50
C
P
0.318
0.410
3
33
1.10
2.15
3.25 1.65 2.82 -3.35 -0.84 0.021
46 HAL 24.68 14 Feb '20 43 24.50 C
P
0.343
0.339
1
1
1.19
0.98
2.17 20 Mar '20 78 25.00
24.00
C
P
0.320
0.342
1,365
149
1.33
1.22
2.55 (0.38) 1.13 -0.88 -1.28 0.020
47 SNPS 142.87 21 Feb '20 50 145.00 C
P
0.239
0.230
6
1
3.90
5.80
9.70 20 Mar '20 78 150.00
140.00
C
P
0.225
0.225
12
5
3.30
4.70
8.00 1.70 4.87 -3.30 -1.48 0.019
48 MPLX 25.90 21 Feb '20 50 26.00 C
P
0.187
0.321
9
21
0.65
1.20
1.85 20 Mar '20 78 27.00
25.00
C
P
0.194
0.296
5
53
0.55
1.05
1.60 0.25 0.86 -0.75 -1.15 0.018
49 HAL 24.68 7 Feb '20 36 24.50 C
P
0.346
0.334
8
121
1.15
0.93
2.08 20 Mar '20 78 25.00
24.00
C
P
0.320
0.342
1,365
149
1.33
1.22
2.55 (0.47) 1.23 -0.97 -1.27 0.018
50 NEE 238.62 21 Feb '20 50 230.00 C
P
0.190
0.174
4
32
11.60
2.45
14.05 20 Mar '20 78 250.00
220.00
C
P
0.148
0.199
611
661
2.65
2.25
4.90 9.15 10.63 -10.85 -0.98 0.017
51 PRU 94.84 21 Feb '20 50 95.00 C
P
0.195
0.234
40
46
2.58
3.15
5.73 20 Mar '20 78 97.50
92.50
C
P
0.183
0.232
25
37
2.14
3.00
5.14 0.59 2.82 -1.91 -1.48 0.014
52 MKC 167.53 21 Feb '20 50 170.00 C
P
0.216
0.201
4
3
4.10
6.10
10.20 20 Mar '20 78 175.00
165.00
C
P
0.202
0.201
3
3
3.50
5.10
8.60 1.60 5.08 -3.40 -1.49 0.014
53 K 67.64 21 Feb '20 50 67.50 C
P
0.218
0.203
5
14
2.20
1.90
4.10 20 Mar '20 78 70.00
65.00
C
P
0.192
0.216
15
3
1.50
1.65
3.15 0.95 2.08 -1.55 -1.34 0.013
54 O 72.48 21 Feb '20 50 70.00 C
P
0.185
0.196
1
97
3.30
0.95
4.25 20 Mar '20 78 75.00
67.50
C
P
0.161
0.208
27
2
1.25
0.95
2.20 2.05 2.74 -2.95 -0.93 0.013
55 ALB 72.61 21 Feb '20 50 70.00 C
P
0.360
0.344
84
13
5.10
2.35
7.45 20 Mar '20 78 80.00
65.00
C
P
0.325
0.366
17
57
1.90
1.90
3.80 3.65 4.73 -6.35 -0.74 0.013
56 MAC 25.93 21 Feb '20 50 25.00 C
P
0.312
0.406
12
92
1.65
1.05
2.70 20 Mar '20 78 30.00
22.50
C
P
0.318
0.387
31
15
0.40
0.60
1.00 1.70 1.92 -3.30 -0.58 0.013
57 SKT 14.18 21 Feb '20 50 14.00 C
P
0.256
0.433
589
1,424
0.60
0.80
1.40 20 Mar '20 78 15.00
13.00
C
P
0.263
0.415
1,141
225
0.40
0.60
1.00 0.40 0.73 -0.60 -1.22 0.011
58 HP 45.27 21 Feb '20 50 45.00 C
P
0.339
0.411
67
13
2.35
2.55
4.90 20 Mar '20 78 47.50
42.50
C
P
0.329
0.410
5
33
1.90
2.15
4.05 0.85 2.49 -1.65 -1.51 0.011
59 SYK 210.45 21 Feb '20 50 210.00 C
P
0.203
0.187
4
5
6.40
5.40
11.80 20 Mar '20 78 230.00
200.00
C
P
0.179
0.201
1
3
1.40
3.60
5.00 6.80 8.07 -13.20 -0.61 0.010
60 SSRM 18.97 21 Feb '20 50 19.00 C
P
0.390
0.371
283
12
1.00
1.00
2.00 20 Mar '20 78 20.00
18.00
C
P
0.384
0.367
12
1
1.00
0.90
1.90 0.10 0.85 -0.90 -0.94 0.009
61 QSR 64.70 21 Feb '20 50 62.50 C
P
0.230
0.219
4
11
3.30
1.10
4.40 20 Mar '20 78 67.50
60.00
C
P
0.202
0.239
1
1
1.40
1.10
2.50 1.90 2.67 -3.10 -0.86 0.008
62 PRU 94.84 21 Feb '20 50 95.00 C
P
0.195
0.234
40
46
2.58
3.15
5.73 20 Mar '20 78 97.50
90.00
C
P
0.183
0.238
25
22
2.14
2.12
4.26 1.47 3.06 -3.53 -0.87 0.008
63 VAL 6.76 21 Feb '20 50 6.00 C
P
0.925
1.110
5
60
1.20
0.60
1.80 20 Mar '20 78 8.00
5.00
C
P
0.864
1.164
4
25
0.75
0.65
1.40 0.40 0.79 -1.60 -0.49 0.008
64 NEE 238.62 21 Feb '20 50 230.00 C
P
0.190
0.174
4
32
11.60
2.45
14.05 20 Mar '20 78 240.00
220.00
C
P
0.158
0.199
769
661
6.50
2.25
8.75 5.30 7.57 -4.70 -1.61 0.008
65 S 5.22 7 Feb '20 36 5.50 C
P
1.018
0.927
21
10
0.47
0.74
1.21 20 Mar '20 78 6.00
5.00
C
P
0.967
0.971
680
242
0.73
0.83
1.56 (0.35) 0.62 -0.85 -0.73 0.007
66 SYK 210.45 21 Feb '20 50 210.00 C
P
0.203
0.187
4
5
6.40
5.40
11.80 20 Mar '20 78 220.00
200.00
C
P
0.183
0.201
109
3
3.70
3.60
7.30 4.50 6.65 -5.50 -1.21 0.006
67 TFC 56.67 21 Feb '20 50 57.50 C
P
0.160
0.212
14
4
0.94
2.12
3.06 20 Mar '20 78 60.00
55.00
C
P
0.158
0.208
6
9
0.59
1.43
2.02 1.04 1.65 -1.46 -1.13 0.006
68 O 72.48 21 Feb '20 50 70.00 C
P
0.185
0.196
1
97
3.30
0.95
4.25 20 Mar '20 78 72.50
67.50
C
P
0.169
0.208
7
2
2.35
0.95
3.30 0.95 1.98 -1.55 -1.28 0.005
69 ALLY 30.72 21 Feb '20 50 30.00 C
P
0.247
0.298
6
4
1.50
0.95
2.45 20 Mar '20 78 32.00
29.00
C
P
0.255
0.285
14
8
1.00
0.90
1.90 0.55 1.25 -1.45 -0.86 0.004
70 TLT 137.01 14 Feb '20 43 137.50 C
P
0.118
0.113
1
8
1.90
2.31
4.21 20 Mar '20 78 138.00
137.00
C
P
0.113
0.114
85
49
2.48
2.86
5.34 (1.13) 2.19 -1.63 -1.34 0.004
71 FANG 92.65 21 Feb '20 50 90.00 C
P
0.360
0.354
20
24
6.20
3.40
9.60 20 Mar '20 78 100.00
85.00
C
P
0.348
0.362
3
7
3.30
2.95
6.25 3.35 5.45 -6.65 -0.82 0.003
72 QSR 64.70 21 Feb '20 50 62.50 C
P
0.230
0.219
4
11
3.30
1.10
4.40 20 Mar '20 78 65.00
60.00
C
P
0.207
0.239
12
1
2.45
1.10
3.55 0.85 2.01 -1.65 -1.22 0.003
73 TLT 137.01 7 Feb '20 36 137.50 C
P
0.116
0.114
5
2
1.74
2.15
3.89 20 Mar '20 78 138.00
137.00
C
P
0.113
0.114
85
49
2.48
2.86
5.34 (1.45) 2.24 -1.95 -1.15 0.003
74 TRTN 40.38 21 Feb '20 50 40.00 C
P
0.256
0.269
10
6
1.65
1.25
2.90 20 Mar '20 78 45.00
35.00
C
P
0.197
0.327
2
1
0.25
0.55
0.80 2.10 2.21 -2.90 -0.76 0.002
75 PRU 94.84 21 Feb '20 50 92.50 C
P
0.193
0.229
1
42
4.00
2.10
6.10 20 Mar '20 78 97.50
90.00
C
P
0.183
0.238
25
22
2.14
2.12
4.26 1.84 3.51 -3.16 -1.11 0.001
76 DNKN 76.46 21 Feb '20 50 75.00 C
P
0.213
0.200
6
4
3.10
1.50
4.60 20 Mar '20 78 80.00
72.50
C
P
0.191
0.222
18
10
1.40
1.50
2.90 1.70 2.71 -3.30 -0.82 0.001
77 BAC 35.64 7 Feb '20 36 35.50 C
P
0.216
0.201
123
41
1.02
0.81
1.83 20 Mar '20 78 36.00
35.00
C
P
0.201
0.215
520
143
1.17
1.10
2.27 (0.44) 1.07 -0.94 -1.14 0.001
78 ALB 72.61 21 Feb '20 50 70.00 C
P
0.360
0.344
84
13
5.10
2.35
7.45 20 Mar '20 78 75.00
65.00
C
P
0.337
0.366
22
57
3.70
1.90
5.60 1.85 3.61 -3.15 -1.15 0.001
79 GDX 29.35 20 Mar '20 78 29.00 C
P
0.283
0.268
242
142
1.70
1.25
2.95 17 Apr '20 106 30.00
28.50
C
P
0.285
0.266
237
45
1.54
1.26
2.80 0.15 1.25 -0.85 -1.47 0.001
80 GDX 29.35 20 Mar '20 78 29.00 C
P
0.283
0.268
242
142
1.70
1.25
2.95 17 Apr '20 106 29.50
28.50
C
P
0.286
0.266
47
45
1.76
1.26
3.02 (0.07) 1.21 -0.57 -2.12 -0.000
81 FANG 92.65 21 Feb '20 50 90.00 C
P
0.360
0.354
20
24
6.20
3.40
9.60 20 Mar '20 78 95.00
85.00
C
P
0.352
0.362
3
7
5.10
2.95
8.05 1.55 4.63 -3.45 -1.34 -0.000
82 O 72.48 21 Feb '20 50 72.50 C
P
0.169
0.187
179
27
1.80
1.85
3.65 20 Mar '20 78 75.00
70.00
C
P
0.161
0.197
27
33
1.25
1.55
2.80 0.85 1.84 -1.65 -1.12 -0.002
83 SKT 14.18 21 Feb '20 50 14.00 C
P
0.256
0.433
589
1,424
0.60
0.80
1.40 20 Mar '20 78 16.00
13.00
C
P
0.277
0.415
280
225
0.25
0.60
0.85 0.55 0.80 -1.45 -0.55 -0.003
84 DNKN 76.46 21 Feb '20 50 75.00 C
P
0.213
0.200
6
4
3.10
1.50
4.60 20 Mar '20 78 77.50
72.50
C
P
0.195
0.222
3
10
2.40
1.50
3.90 0.70 2.16 -1.80 -1.20 -0.003
85 BAC 35.64 14 Feb '20 43 35.50 C
P
0.215
0.198
10
3
1.10
0.86
1.96 20 Mar '20 78 36.00
35.00
C
P
0.201
0.215
520
143
1.17
1.10
2.27 (0.31) 1.03 -0.81 -1.27 -0.003
86 SLV 16.81 21 Feb '20 50 17.00 C
P
0.205
0.183
2,159
190
0.42
0.55
0.97 31 Mar '20 89 17.50
16.00
C
P
0.217
0.175
8,881
48
0.45
0.25
0.70 0.27 0.61 -0.73 -0.84 -0.004
87 SLV 16.81 14 Feb '20 43 17.00 C
P
0.204
0.184
205
15
0.38
0.52
0.90 31 Mar '20 89 17.50
16.00
C
P
0.217
0.175
8,881
48
0.45
0.25
0.70 0.20 0.60 -0.80 -0.75 -0.004
88 SPXU 19.49 21 Feb '20 50 20.00 C
P
0.363
0.353
313
2
0.80
1.25
2.05 20 Mar '20 78 21.00
18.00
C
P
0.404
0.316
94
5
1.00
0.60
1.60 0.45 1.02 -1.55 -0.66 -0.004
89 PRU 94.84 21 Feb '20 50 92.50 C
P
0.193
0.229
1
42
4.00
2.10
6.10 20 Mar '20 78 95.00
90.00
C
P
0.188
0.238
77
22
3.30
2.12
5.42 0.68 2.91 -1.82 -1.60 -0.004
90 TFC 56.67 21 Feb '20 50 57.50 C
P
0.160
0.212
14
4
0.94
2.12
3.06 20 Mar '20 78 60.00
52.50
C
P
0.158
0.219
6
25
0.59
0.75
1.34 1.72 2.02 -3.28 -0.62 -0.006
91 EEM 45.78 21 Feb '20 50 46.00 C
P
0.165
0.145
41,450
3,063
0.92
0.98
1.90 20 Mar '20 78 46.23
45.73
C
P
0.158
0.159
869
1
1.23
1.32
2.55 (0.65) 0.69 -0.92 -0.75 -0.006
92 SLV 16.81 7 Feb '20 36 17.00 C
P
0.204
0.181
264
5
0.34
0.48
0.82 31 Mar '20 89 17.50
16.00
C
P
0.217
0.175
8,881
48
0.45
0.25
0.70 0.12 0.57 -0.88 -0.65 -0.006
93 SLV 16.81 21 Feb '20 50 17.00 C
P
0.205
0.183
2,159
190
0.42
0.55
0.97 31 Mar '20 89 17.50
16.50
C
P
0.217
0.178
8,881
224
0.45
0.44
0.89 0.08 0.54 -0.42 -1.29 -0.007
94 ALB 72.61 21 Feb '20 50 75.00 C
P
0.336
0.325
60
1
2.50
4.70
7.20 20 Mar '20 78 80.00
70.00
C
P
0.325
0.344
17
1
1.90
3.60
5.50 1.70 3.54 -3.30 -1.07 -0.007
95 SLV 16.81 14 Feb '20 43 17.00 C
P
0.204
0.184
205
15
0.38
0.52
0.90 31 Mar '20 89 17.50
16.50
C
P
0.217
0.178
8,881
224
0.45
0.44
0.89 0.01 0.54 -0.49 -1.10 -0.007
96 KNX 36.99 21 Feb '20 50 35.00 C
P
0.385
0.375
59
48
3.10
1.10
4.20 20 Mar '20 78 45.00
30.00
C
P
0.360
0.410
1
11
0.45
0.45
0.90 3.30 3.44 -6.70 -0.51 -0.009
97 NEE 238.62 21 Feb '20 50 240.00 C
P
0.167
0.153
69
31
5.10
6.00
11.10 20 Mar '20 78 250.00
230.00
C
P
0.148
0.181
611
5
2.65
4.40
7.05 4.05 6.09 -5.95 -1.02 -0.009
98 SLV 16.81 7 Feb '20 36 17.00 C
P
0.204
0.181
264
5
0.34
0.48
0.82 31 Mar '20 89 17.50
16.50
C
P
0.217
0.178
8,881
224
0.45
0.44
0.89 (0.07) 0.52 -0.57 -0.91 -0.010
99 GDX 29.35 17 Apr '20 106 29.50 C
P
0.286
0.267
47
60
1.74
1.73
3.47 15 May '20 134 30.00
29.00
C
P
0.290
0.273
260
6
1.82
1.75
3.57 (0.10) 1.25 -0.60 -2.08 -0.010
100 GLD 143.95 14 Feb '20 43 143.50 C
P
0.123
0.108
38
11
2.63
1.88
4.51 20 Mar '20 78 144.00
143.00
C
P
0.129
0.112
307
549
3.55
2.47
6.02 (1.51) 2.22 -2.01 -1.10 -0.010
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.