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 October 30, 2019. 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 XNET 5.09 20 Dec '19 51 5.00 C
P
1.555
1.641
31
258
1.05
1.10
2.15 17 Jan '20 79 7.50
2.50
C
P
1.382
1.382
79
31
0.75
0.20
0.95 1.20 1.38 -1.30 -1.06 0.432
2 XNET 5.09 20 Dec '19 51 5.00 C
P
1.555
1.641
31
258
1.05
1.10
2.15 17 Jan '20 79 10.00
2.50
C
P
1.401
1.382
3
31
0.45
0.20
0.65 1.50 1.55 -3.50 -0.44 0.413
3 FIT 5.85 6 Dec '19 37 5.50 C
P
0.933
0.949
70
80
0.80
0.47
1.27 17 Jan '20 79 6.00
5.00
C
P
0.718
0.785
1,881
248
0.75
0.48
1.23 0.04 0.71 -0.46 -1.54 0.379
4 CRON 8.30 6 Dec '19 37 8.50 C
P
0.904
0.863
2
3
0.70
0.84
1.54 17 Jan '20 79 9.00
7.50
C
P
0.690
0.767
156
600
0.83
0.78
1.61 (0.07) 0.92 -1.07 -0.86 0.310
5 PCG 6.14 6 Dec '19 37 6.00 C
P
1.935
1.869
30
39
1.43
1.27
2.70 17 Jan '20 79 7.00
5.50
C
P
1.711
1.860
457
7
1.72
1.67
3.39 (0.69) 1.50 -1.69 -0.89 0.233
6 TLRD 4.80 20 Dec '19 51 5.00 C
P
1.068
1.071
54
25
0.60
0.85
1.45 17 Jan '20 79 6.00
4.00
C
P
0.908
1.030
151
66
0.45
0.60
1.05 0.40 0.73 -0.60 -1.22 0.201
7 TUP 10.16 20 Dec '19 51 12.50 C
P
0.607
0.753
512
80
0.20
2.55
2.75 17 Jan '20 79 15.00
10.00
C
P
0.603
0.580
31
297
0.15
1.05
1.20 1.55 1.76 -0.95 -1.85 0.177
8 MIK 9.08 20 Dec '19 51 10.00 C
P
0.850
0.838
350
1
0.70
1.50
2.20 17 Jan '20 79 12.50
7.50
C
P
0.722
0.810
1
122
0.40
0.65
1.05 1.15 1.38 -1.35 -1.02 0.156
9 EXEL 17.38 20 Dec '19 51 18.00 C
P
0.607
0.590
53
8
1.15
1.60
2.75 17 Jan '20 79 19.00
16.00
C
P
0.516
0.527
544
300
1.10
1.20
2.30 0.45 1.34 -1.55 -0.86 0.155
10 PCG 6.14 6 Dec '19 37 6.50 C
P
1.836
1.837
69
1
1.19
1.54
2.73 17 Jan '20 79 7.00
6.00
C
P
1.711
1.812
457
124
1.72
1.95
3.67 (0.94) 1.60 -1.44 -1.11 0.150
11 DDOG 34.81 20 Dec '19 51 35.00 C
P
0.808
0.812
29
52
4.00
4.10
8.10 17 Jan '20 79 40.00
30.00
C
P
0.719
0.756
5
2
2.95
2.60
5.55 2.55 4.49 -2.45 -1.83 0.145
12 PCG 6.14 20 Dec '19 51 6.00 C
P
1.858
1.848
244
88
1.66
1.50
3.16 17 Jan '20 79 7.00
5.50
C
P
1.711
1.860
457
7
1.72
1.67
3.39 (0.23) 1.44 -1.23 -1.17 0.135
13 AAXN 52.53 20 Dec '19 51 55.00 C
P
0.481
0.468
1
1
2.55
4.80
7.35 17 Jan '20 79 60.00
50.00
C
P
0.395
0.427
2
1
1.55
3.10
4.65 2.70 4.13 -2.30 -1.80 0.128
14 CTL 12.89 6 Dec '19 37 12.50 C
P
0.394
0.567
1
1
0.83
0.59
1.42 17 Jan '20 79 13.00
12.00
C
P
0.375
0.460
1,427
54
0.89
0.70
1.59 (0.17) 0.78 -0.67 -1.16 0.126
15 ZNGA 6.21 6 Dec '19 37 6.50 C
P
0.454
0.443
30
15
0.23
0.49
0.72 17 Jan '20 79 7.00
6.00
C
P
0.401
0.370
2,439
300
0.20
0.33
0.53 0.19 0.48 -0.31 -1.55 0.126
16 SDC 12.19 20 Dec '19 51 12.50 C
P
1.010
1.063
722
68
1.65
1.95
3.60 17 Jan '20 79 15.00
10.00
C
P
0.891
1.057
155
25
1.25
1.30
2.55 1.05 1.88 -1.45 -1.30 0.124
17 BZUN 43.91 20 Dec '19 51 40.00 C
P
0.569
0.639
11
30
5.70
2.20
7.90 17 Jan '20 79 50.00
35.00
C
P
0.497
0.601
35
48
2.15
1.35
3.50 4.40 5.24 -5.60 -0.94 0.109
18 PBI 4.73 20 Dec '19 51 5.00 C
P
0.638
0.662
7
13
0.25
0.55
0.80 17 Jan '20 79 6.00
4.00
C
P
0.550
0.641
169
9
0.20
0.30
0.50 0.30 0.38 -0.70 -0.54 0.109
19 CRON 8.30 20 Dec '19 51 8.00 C
P
0.760
0.805
9
12
1.02
0.77
1.79 17 Jan '20 79 9.00
7.50
C
P
0.690
0.767
156
600
0.83
0.78
1.61 0.18 0.86 -0.82 -1.05 0.108
20 OLLI 64.63 20 Dec '19 51 65.00 C
P
0.484
0.469
14
23
4.30
4.60
8.90 17 Jan '20 79 67.50
62.50
C
P
0.424
0.426
3
12
4.00
4.10
8.10 0.80 4.62 -1.70 -2.72 0.103
21 BZUN 43.91 20 Dec '19 51 45.00 C
P
0.561
0.626
22
122
3.10
4.50
7.60 17 Jan '20 79 50.00
40.00
C
P
0.497
0.587
35
101
2.15
2.95
5.10 2.50 4.20 -2.50 -1.68 0.103
22 WORK 23.25 20 Dec '19 51 23.00 C
P
0.733
0.743
89
49
2.60
2.35
4.95 17 Jan '20 79 24.00
22.50
C
P
0.682
0.691
39
47
2.70
2.60
5.30 (0.35) 2.40 -1.35 -1.78 0.103
23 PCG 6.14 6 Dec '19 37 6.50 C
P
1.836
1.837
69
1
1.19
1.54
2.73 17 Jan '20 79 7.00
5.50
C
P
1.711
1.860
457
7
1.72
1.67
3.39 (0.66) 1.64 -1.66 -0.99 0.102
24 BZUN 43.91 20 Dec '19 51 40.00 C
P
0.569
0.639
11
30
5.70
2.20
7.90 17 Jan '20 79 45.00
35.00
C
P
0.505
0.601
5
48
3.80
1.35
5.15 2.75 4.09 -2.25 -1.82 0.102
25 ZNGA 6.21 6 Dec '19 37 6.50 C
P
0.454
0.443
30
15
0.23
0.49
0.72 17 Jan '20 79 7.00
5.50
C
P
0.401
0.398
2,439
362
0.20
0.17
0.37 0.35 0.56 -0.65 -0.86 0.098
26 ZNGA 6.21 6 Dec '19 37 6.00 C
P
0.458
0.439
7
19
0.43
0.23
0.66 17 Jan '20 79 7.00
5.50
C
P
0.401
0.398
2,439
362
0.20
0.17
0.37 0.29 0.46 -0.71 -0.65 0.097
27 SDC 12.19 20 Dec '19 51 12.50 C
P
1.010
1.063
722
68
1.65
1.95
3.60 17 Jan '20 79 15.00
7.50
C
P
0.891
1.088
155
909
1.25
0.45
1.70 1.90 2.38 -3.10 -0.77 0.094
28 DOCU 66.77 20 Dec '19 51 65.00 C
P
0.474
0.463
29
9
5.50
3.60
9.10 17 Jan '20 79 70.00
62.50
C
P
0.411
0.433
451
42
3.90
3.40
7.30 1.80 4.85 -3.20 -1.52 0.093
29 BZUN 43.91 20 Dec '19 51 45.00 C
P
0.561
0.626
22
122
3.10
4.50
7.60 17 Jan '20 79 50.00
35.00
C
P
0.497
0.601
35
48
2.15
1.35
3.50 4.10 5.07 -5.90 -0.86 0.089
30 SDC 12.19 20 Dec '19 51 10.00 C
P
1.011
1.056
2
157
2.90
0.80
3.70 17 Jan '20 79 15.00
7.50
C
P
0.891
1.088
155
909
1.25
0.45
1.70 2.00 2.28 -3.00 -0.76 0.088
31 SIG 16.66 20 Dec '19 51 17.00 C
P
0.714
0.852
10
10
1.55
2.25
3.80 17 Jan '20 79 17.50
16.00
C
P
0.702
0.777
24
6
1.90
2.15
4.05 (0.25) 1.77 -1.25 -1.42 0.087
32 DOCU 66.77 20 Dec '19 51 67.50 C
P
0.470
0.449
6
13
4.20
4.70
8.90 17 Jan '20 79 70.00
65.00
C
P
0.411
0.424
451
39
3.90
4.40
8.30 0.60 4.53 -1.90 -2.38 0.084
33 BIG 21.94 20 Dec '19 51 22.50 C
P
0.487
0.554
62
89
1.30
2.10
3.40 17 Jan '20 79 25.00
20.00
C
P
0.436
0.524
2
10
0.80
1.30
2.10 1.30 1.93 -1.20 -1.61 0.081
34 BLDR 22.36 20 Dec '19 51 23.00 C
P
0.398
0.379
1
1
0.85
1.50
2.35 17 Jan '20 79 24.00
22.00
C
P
0.349
0.348
50
1
0.90
1.35
2.25 0.10 1.02 -0.90 -1.13 0.080
35 DOCU 66.77 20 Dec '19 51 65.00 C
P
0.474
0.463
29
9
5.50
3.60
9.10 17 Jan '20 79 67.50
62.50
C
P
0.425
0.433
6
42
5.10
3.40
8.50 0.60 4.47 -1.90 -2.35 0.079
36 SPCE 10.61 20 Dec '19 51 12.50 C
P
0.674
0.685
73
61
0.35
2.25
2.60 17 Jan '20 79 15.00
10.00
C
P
0.659
0.621
520
246
0.40
1.05
1.45 1.15 1.43 -1.35 -1.06 0.079
37 FTNT 82.62 20 Dec '19 51 80.00 C
P
0.376
0.370
299
95
5.90
3.10
9.00 17 Jan '20 79 90.00
75.00
C
P
0.318
0.349
10
1
2.35
2.35
4.70 4.30 5.68 -5.70 -1.00 0.078
38 GLUU 6.14 20 Dec '19 51 6.00 C
P
0.638
0.685
5
20
0.60
0.50
1.10 17 Jan '20 79 7.00
5.50
C
P
0.619
0.627
5
10
0.45
0.45
0.90 0.20 0.50 -0.80 -0.62 0.077
39 TEVA 8.19 20 Dec '19 51 8.00 C
P
0.690
0.692
153
304
0.92
0.72
1.64 17 Jan '20 79 9.00
7.50
C
P
0.643
0.661
291
69
0.68
0.68
1.36 0.28 0.84 -0.72 -1.17 0.077
40 DOCU 66.77 20 Dec '19 51 67.50 C
P
0.470
0.449
6
13
4.20
4.70
8.90 17 Jan '20 79 70.00
62.50
C
P
0.411
0.433
451
42
3.90
3.40
7.30 1.60 4.76 -3.40 -1.40 0.075
41 SLCA 5.12 20 Dec '19 51 6.00 C
P
0.741
0.815
165
10
0.25
1.15
1.40 17 Jan '20 79 7.00
5.00
C
P
0.722
0.761
56
28
0.25
0.70
0.95 0.45 0.72 -0.55 -1.31 0.074
42 HOME 9.09 20 Dec '19 51 10.00 C
P
0.772
0.692
18
4
0.65
1.35
2.00 17 Jan '20 79 11.00
9.00
C
P
0.693
0.699
3
6
0.65
1.25
1.90 0.10 0.81 -0.90 -0.90 0.071
43 CNX 8.57 20 Dec '19 51 8.00 C
P
0.633
0.619
19
6
1.08
0.50
1.58 17 Jan '20 79 9.00
7.00
C
P
0.567
0.620
38
5
0.75
0.33
1.08 0.50 0.82 -0.50 -1.64 0.065
44 FTNT 82.62 20 Dec '19 51 80.00 C
P
0.376
0.370
299
95
5.90
3.10
9.00 17 Jan '20 79 85.00
75.00
C
P
0.333
0.349
27
1
4.20
2.35
6.55 2.45 4.66 -2.55 -1.83 0.064
45 HBI 16.03 20 Dec '19 51 16.00 C
P
0.433
0.469
2
12
1.00
1.00
2.00 17 Jan '20 79 18.00
15.00
C
P
0.394
0.445
170
1
0.55
0.90
1.45 0.55 1.03 -1.45 -0.71 0.062
46 PLNT 64.11 20 Dec '19 51 65.00 C
P
0.366
0.369
1
10
3.00
3.80
6.80 17 Jan '20 79 67.50
62.50
C
P
0.334
0.339
15
6
2.75
3.30
6.05 0.75 3.41 -1.75 -1.95 0.061
47 CRC 6.05 20 Dec '19 51 7.00 C
P
1.485
1.488
191
15
0.90
1.85
2.75 17 Jan '20 79 8.00
6.00
C
P
1.404
1.509
934
133
1.05
1.70
2.75 (0.00) 1.33 -1.00 -1.33 0.060
48 SKT 16.41 20 Dec '19 51 17.00 C
P
0.346
0.431
115
11
0.55
1.20
1.75 17 Jan '20 79 17.50
16.00
C
P
0.326
0.391
20
108
0.65
1.05
1.70 0.05 0.75 -0.95 -0.79 0.060
49 GDDY 65.34 20 Dec '19 51 67.50 C
P
0.332
0.325
4
1
2.20
4.10
6.30 17 Jan '20 79 70.00
65.00
C
P
0.296
0.302
4
2
2.05
3.60
5.65 0.65 2.97 -1.85 -1.61 0.059
50 ENPH 18.76 20 Dec '19 51 17.50 C
P
0.825
0.789
121
522
2.80
1.50
4.30 17 Jan '20 79 20.00
15.00
C
P
0.760
0.795
577
369
2.25
1.10
3.35 0.95 2.04 -1.55 -1.32 0.058
51 JD 31.69 6 Dec '19 37 31.50 C
P
0.404
0.387
2
10
1.68
1.44
3.12 17 Jan '20 79 32.00
31.00
C
P
0.371
0.362
94
205
2.06
1.78
3.84 (0.72) 1.89 -1.22 -1.55 0.058
52 HBI 16.03 20 Dec '19 51 16.00 C
P
0.433
0.469
2
12
1.00
1.00
2.00 17 Jan '20 79 17.00
15.00
C
P
0.398
0.445
158
1
0.85
0.90
1.75 0.25 0.92 -0.75 -1.23 0.058
53 SDC 12.19 20 Dec '19 51 10.00 C
P
1.011
1.056
2
157
2.90
0.80
3.70 17 Jan '20 79 12.50
7.50
C
P
0.922
1.088
68
909
2.00
0.45
2.45 1.25 1.76 -1.25 -1.41 0.057
54 SKT 16.41 20 Dec '19 51 17.00 C
P
0.346
0.431
115
11
0.55
1.20
1.75 17 Jan '20 79 17.50
15.00
C
P
0.326
0.395
20
1,139
0.65
0.60
1.25 0.50 1.00 -1.50 -0.67 0.056
55 BTU 11.84 20 Dec '19 51 11.00 C
P
0.584
0.599
20
6
1.40
0.55
1.95 17 Jan '20 79 13.00
10.00
C
P
0.529
0.598
103
27
0.80
0.55
1.35 0.60 1.00 -1.40 -0.71 0.055
56 SKT 16.41 20 Dec '19 51 16.00 C
P
0.374
0.401
81
75
1.05
0.75
1.80 17 Jan '20 79 17.50
15.00
C
P
0.326
0.395
20
1,139
0.65
0.60
1.25 0.55 0.95 -0.95 -1.00 0.054
57 CHRW 77.08 20 Dec '19 51 75.00 C
P
0.249
0.273
6
53
3.80
1.80
5.60 17 Jan '20 79 80.00
72.50
C
P
0.214
0.256
142
167
2.00
1.90
3.90 1.70 3.04 -3.30 -0.92 0.051
58 IGT 13.48 20 Dec '19 51 14.00 C
P
0.432
0.550
16
1
0.60
1.30
1.90 17 Jan '20 79 15.00
12.00
C
P
0.397
0.534
4
1
0.50
0.70
1.20 0.70 1.09 -1.30 -0.84 0.051
59 PAGS 37.97 20 Dec '19 51 37.50 C
P
0.540
0.532
5
4
3.10
2.60
5.70 17 Jan '20 79 42.50
35.00
C
P
0.487
0.534
1
10
2.05
2.45
4.50 1.20 2.77 -3.80 -0.73 0.051
60 ENPH 18.76 20 Dec '19 51 17.50 C
P
0.825
0.789
121
522
2.80
1.50
4.30 17 Jan '20 79 22.50
15.00
C
P
0.768
0.795
430
369
1.45
1.10
2.55 1.75 2.47 -3.25 -0.76 0.050
61 SIX 42.69 20 Dec '19 51 45.00 C
P
0.265
0.366
322
16
0.70
3.60
4.30 17 Jan '20 79 47.50
40.00
C
P
0.265
0.316
30
2
0.65
1.60
2.25 2.05 2.63 -2.95 -0.89 0.050
62 NVDA 203.00 6 Dec '19 37 202.50 C
P
0.400
0.390
12
1
10.40
9.60
20.00 17 Jan '20 79 205.00
200.00
C
P
0.377
0.367
323
32
13.45
12.25
25.70 (5.70) 12.03 -8.20 -1.47 0.047
63 UIS 9.89 20 Dec '19 51 10.00 C
P
0.610
0.639
472
92
0.80
0.90
1.70 17 Jan '20 79 11.00
9.00
C
P
0.578
0.625
194
5
0.70
0.75
1.45 0.25 0.79 -0.75 -1.05 0.046
64 OAS 2.62 20 Dec '19 51 3.00 C
P
1.055
0.980
20
10
0.25
0.55
0.80 17 Jan '20 79 3.50
2.00
C
P
0.941
1.051
10
2,065
0.25
0.25
0.50 0.30 0.46 -0.70 -0.66 0.044
65 ENPH 18.76 20 Dec '19 51 20.00 C
P
0.795
0.775
1,072
408
1.70
2.80
4.50 17 Jan '20 79 22.50
17.50
C
P
0.768
0.758
430
3,812
1.45
2.05
3.50 1.00 2.39 -1.50 -1.59 0.044
66 PDD 40.88 20 Dec '19 51 41.00 C
P
0.534
0.533
15
20
3.10
3.20
6.30 17 Jan '20 79 42.00
40.00
C
P
0.511
0.513
5
35
3.50
3.50
7.00 (0.70) 2.92 -1.70 -1.72 0.043
67 KL 45.13 20 Dec '19 51 50.00 C
P
0.458
0.453
17
30
1.20
6.00
7.20 17 Jan '20 79 55.00
45.00
C
P
0.451
0.417
1
1
1.15
3.50
4.65 2.55 3.87 -2.45 -1.58 0.042
68 MJ 19.43 20 Dec '19 51 19.00 C
P
0.426
0.545
6
5
1.30
1.25
2.55 17 Jan '20 79 20.00
18.00
C
P
0.414
0.517
33
3
1.30
1.35
2.65 (0.10) 0.98 -1.10 -0.89 0.040
69 FXI 41.33 20 Dec '19 51 41.50 C
P
0.167
0.227
117
15
0.93
1.43
2.36 17 Jan '20 79 42.00
41.00
C
P
0.148
0.206
270
2,017
0.87
1.42
2.29 0.07 1.21 -0.43 -2.81 0.039
70 MJ 19.43 20 Dec '19 51 20.00 C
P
0.430
0.555
17
1
0.95
1.80
2.75 17 Jan '20 79 21.00
18.00
C
P
0.430
0.517
78
3
1.00
1.35
2.35 0.40 1.29 -1.60 -0.81 0.038
71 DRI 112.99 20 Dec '19 51 110.00 C
P
0.260
0.245
3
7
5.80
2.65
8.45 17 Jan '20 79 120.00
105.00
C
P
0.214
0.254
5
1
2.10
2.20
4.30 4.15 5.46 -5.85 -0.93 0.036
72 CROX 38.53 20 Dec '19 51 38.00 C
P
0.429
0.432
280
1,884
2.55
2.00
4.55 17 Jan '20 79 39.00
37.00
C
P
0.406
0.420
22
6
2.90
2.40
5.30 (0.75) 1.75 -1.75 -1.00 0.035
73 SIX 42.69 20 Dec '19 51 42.50 C
P
0.255
0.339
28
53
1.65
1.95
3.60 17 Jan '20 79 45.00
40.00
C
P
0.244
0.316
38
2
1.20
1.60
2.80 0.80 1.61 -1.70 -0.95 0.034
74 HP 38.10 20 Dec '19 51 40.00 C
P
0.349
0.456
13
53
1.20
3.60
4.80 17 Jan '20 79 42.50
37.50
C
P
0.335
0.437
2
18
1.15
2.85
4.00 0.80 2.22 -1.70 -1.31 0.034
75 HP 38.10 20 Dec '19 51 37.50 C
P
0.351
0.461
42
6
2.25
2.25
4.50 17 Jan '20 79 42.50
35.00
C
P
0.335
0.445
2
17
1.15
1.80
2.95 1.55 2.47 -3.45 -0.72 0.033
76 BOX 16.84 20 Dec '19 51 16.00 C
P
0.450
0.438
14
1
1.50
0.65
2.15 17 Jan '20 79 18.00
15.00
C
P
0.425
0.430
9
2
0.95
0.60
1.55 0.60 1.09 -1.40 -0.78 0.032
77 BG 52.76 20 Dec '19 51 55.00 C
P
0.241
0.289
1
1,014
0.90
3.40
4.30 17 Jan '20 79 57.50
50.00
C
P
0.235
0.263
7
155
0.85
1.50
2.35 1.95 2.63 -3.05 -0.86 0.032
78 WRK 37.66 20 Dec '19 51 40.00 C
P
0.272
0.370
3
2
0.60
3.30
3.90 17 Jan '20 79 42.50
35.00
C
P
0.258
0.352
363
1
0.45
1.30
1.75 2.15 2.59 -2.85 -0.91 0.032
79 CHD 75.41 20 Dec '19 51 75.00 C
P
0.225
0.233
31
1
2.60
2.30
4.90 17 Jan '20 79 80.00
70.00
C
P
0.187
0.239
1
1
1.20
1.30
2.50 2.40 2.94 -2.60 -1.13 0.032
80 BG 52.76 20 Dec '19 51 55.00 C
P
0.241
0.289
1
1,014
0.90
3.40
4.30 17 Jan '20 79 57.50
52.50
C
P
0.235
0.264
7
3
0.85
2.55
3.40 0.90 2.02 -1.60 -1.26 0.032
81 TJX 58.56 20 Dec '19 51 57.50 C
P
0.245
0.254
30
3
2.60
1.65
4.25 17 Jan '20 79 62.50
55.00
C
P
0.215
0.254
4
11
1.00
1.30
2.30 1.95 2.68 -3.05 -0.88 0.030
82 CROX 38.53 20 Dec '19 51 38.00 C
P
0.429
0.432
280
1,884
2.55
2.00
4.55 17 Jan '20 79 40.00
37.00
C
P
0.411
0.420
18
6
2.45
2.40
4.85 (0.30) 1.87 -2.30 -0.81 0.030
83 BTU 11.84 20 Dec '19 51 11.00 C
P
0.584
0.599
20
6
1.40
0.55
1.95 17 Jan '20 79 12.00
10.00
C
P
0.555
0.598
10
27
1.25
0.55
1.80 0.15 0.75 -0.85 -0.88 0.029
84 CCI 139.25 20 Dec '19 51 135.00 C
P
0.201
0.211
1
6
6.30
2.45
8.75 17 Jan '20 79 145.00
130.00
C
P
0.166
0.217
5
3
2.25
2.05
4.30 4.45 5.84 -5.55 -1.05 0.029
85 DRI 112.99 20 Dec '19 51 110.00 C
P
0.260
0.245
3
7
5.80
2.65
8.45 17 Jan '20 79 115.00
105.00
C
P
0.222
0.254
13
1
3.90
2.20
6.10 2.35 4.37 -2.65 -1.65 0.029
86 BOX 16.84 20 Dec '19 51 16.00 C
P
0.450
0.438
14
1
1.50
0.65
2.15 17 Jan '20 79 17.00
15.00
C
P
0.430
0.430
3
2
1.35
0.60
1.95 0.20 0.90 -0.80 -1.12 0.028
87 ALB 62.67 20 Dec '19 51 60.00 C
P
0.376
0.390
5
10
4.80
2.30
7.10 17 Jan '20 79 70.00
55.00
C
P
0.334
0.404
3
4
1.55
1.65
3.20 3.90 4.78 -6.10 -0.78 0.028
88 CHD 75.41 20 Dec '19 51 75.00 C
P
0.225
0.233
31
1
2.60
2.30
4.90 17 Jan '20 79 85.00
70.00
C
P
0.191
0.239
1
1
0.35
1.30
1.65 3.25 3.61 -6.75 -0.53 0.028
89 EAT 46.54 20 Dec '19 51 45.00 C
P
0.309
0.343
5
10
2.85
1.55
4.40 17 Jan '20 79 50.00
40.00
C
P
0.285
0.338
1
368
1.30
0.75
2.05 2.35 2.68 -2.65 -1.01 0.028
90 LNC 61.68 20 Dec '19 51 60.00 C
P
0.305
0.303
10
49
3.55
1.85
5.40 17 Jan '20 79 62.50
57.50
C
P
0.273
0.308
5
4
2.87
1.82
4.69 0.71 2.50 -1.79 -1.40 0.027
91 O 81.94 20 Dec '19 51 80.00 C
P
0.162
0.182
40
125
3.00
1.30
4.30 17 Jan '20 79 85.00
77.50
C
P
0.133
0.185
23
1
1.00
1.15
2.15 2.15 2.84 -2.85 -1.00 0.027
92 GOLD 17.05 6 Dec '19 37 17.50 C
P
0.343
0.347
2,001
2
0.52
0.90
1.42 17 Jan '20 79 18.00
17.00
C
P
0.334
0.330
2,878
43
0.70
1.03
1.73 (0.31) 0.79 -0.81 -0.98 0.026
93 HP 38.10 20 Dec '19 51 37.50 C
P
0.351
0.461
42
6
2.25
2.25
4.50 17 Jan '20 79 40.00
35.00
C
P
0.342
0.445
1
17
1.90
1.80
3.70 0.80 2.10 -1.70 -1.24 0.026
94 HP 38.10 20 Dec '19 51 40.00 C
P
0.349
0.456
13
53
1.20
3.60
4.80 17 Jan '20 79 42.50
35.00
C
P
0.335
0.445
2
17
1.15
1.80
2.95 1.85 2.73 -3.15 -0.87 0.025
95 KL 45.13 20 Dec '19 51 45.00 C
P
0.448
0.443
273
73
2.95
2.80
5.75 17 Jan '20 79 50.00
40.00
C
P
0.430
0.436
56
28
1.95
1.50
3.45 2.30 3.28 -2.70 -1.21 0.025
96 EAT 46.54 20 Dec '19 51 45.00 C
P
0.309
0.343
5
10
2.85
1.55
4.40 17 Jan '20 79 55.00
40.00
C
P
0.288
0.338
1
368
0.45
0.75
1.20 3.20 3.39 -6.80 -0.50 0.025
97 PE 15.69 20 Dec '19 51 17.50 C
P
0.507
0.493
25
48
0.50
2.25
2.75 17 Jan '20 79 20.00
15.00
C
P
0.491
0.483
20
25
0.35
1.10
1.45 1.30 1.63 -1.20 -1.36 0.025
98 CAKE 41.70 20 Dec '19 51 45.00 C
P
0.265
0.299
23
1
0.50
3.90
4.40 17 Jan '20 79 50.00
40.00
C
P
0.255
0.285
5
16
0.20
1.50
1.70 2.70 2.88 -2.30 -1.25 0.025
99 MJ 19.43 20 Dec '19 51 19.00 C
P
0.426
0.545
6
5
1.30
1.25
2.55 17 Jan '20 79 21.00
18.00
C
P
0.430
0.517
78
3
1.00
1.35
2.35 0.20 1.07 -1.80 -0.59 0.024
100 LEN 60.19 17 Jan '20 79 60.00 C
P
0.287
0.273
87
26
3.25
2.87
6.12 21 Feb '20 114 65.00
57.50
C
P
0.260
0.276
30
1
1.90
2.46
4.36 1.76 3.14 -3.24 -0.97 0.024
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.