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 November 11, 2022. You can get started for free 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 VERU 6.59 16 Dec '22 35 7.00 C
P
1.681
1.796
77
982
1.10
1.55
2.65 20 Jan '23 70 7.50
6.00
C
P
1.504
1.465
52
193
1.55
1.55
3.10 (0.45) 1.35 -1.45 -0.93 0.508
2 SNDL 2.60 2 Dec '22 21 2.50 C
P
1.222
1.307
43
1
0.28
0.19
0.47 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.01 0.25 -0.99 -0.25 0.501
3 SNDL 2.60 2 Dec '22 21 2.50 C
P
1.222
1.307
43
1
0.28
0.19
0.47 20 Jan '23 70 3.00
2.00
C
P
1.084
1.014
134
17
0.36
0.21
0.57 (0.10) 0.26 -0.60 -0.43 0.431
4 IQ 2.75 2 Dec '22 21 2.50 C
P
1.277
1.151
56
173
0.41
0.14
0.55 20 Jan '23 70 3.50
2.00
C
P
0.987
1.025
107
53
0.26
0.16
0.42 0.13 0.37 -0.87 -0.43 0.417
5 FTCH 10.26 16 Dec '22 35 10.00 C
P
1.308
1.253
722
1,956
1.72
1.40
3.12 20 Jan '23 70 11.00
9.00
C
P
1.081
1.079
36
181
1.67
1.28
2.95 0.17 1.91 -0.83 -2.30 0.401
6 IQ 2.75 2 Dec '22 21 2.50 C
P
1.277
1.151
56
173
0.41
0.14
0.55 20 Jan '23 70 3.00
2.00
C
P
1.012
1.025
370
53
0.40
0.16
0.56 (0.01) 0.33 -0.51 -0.65 0.392
7 DLO 22.89 16 Dec '22 35 25.00 C
P
1.023
1.031
540
109
2.00
4.10
6.10 20 Jan '23 70 30.00
22.50
C
P
0.825
0.839
8
246
1.30
3.20
4.50 1.60 3.91 -3.40 -1.15 0.389
8 DLO 22.89 16 Dec '22 35 22.50 C
P
1.027
1.055
24
87
3.00
2.70
5.70 20 Jan '23 70 30.00
20.00
C
P
0.825
0.875
8
16
1.30
2.05
3.35 2.35 3.98 -5.15 -0.77 0.382
9 SNDL 2.60 2 Dec '22 21 3.00 C
P
1.162
1.249
177
36
0.11
0.51
0.62 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.16 0.49 -0.84 -0.58 0.382
10 SNDL 2.60 2 Dec '22 21 3.00 C
P
1.162
1.249
177
36
0.11
0.51
0.62 20 Jan '23 70 3.50
2.50
C
P
1.015
1.019
19
3
0.25
0.44
0.69 (0.07) 0.40 -0.57 -0.70 0.376
11 JMIA 4.77 9 Dec '22 28 4.50 C
P
1.096
1.149
10
7
0.68
0.38
1.06 20 Jan '23 70 5.00
4.00
C
P
0.911
0.968
139
3
0.69
0.44
1.13 (0.07) 0.62 -0.57 -1.09 0.366
12 DLO 22.89 16 Dec '22 35 22.50 C
P
1.027
1.055
24
87
3.00
2.70
5.70 20 Jan '23 70 25.00
20.00
C
P
0.853
0.875
301
16
2.65
2.05
4.70 1.00 3.63 -1.50 -2.42 0.354
13 DLO 22.89 16 Dec '22 35 25.00 C
P
1.023
1.031
540
109
2.00
4.10
6.10 20 Jan '23 70 30.00
20.00
C
P
0.825
0.875
8
16
1.30
2.05
3.35 2.75 4.36 -2.25 -1.94 0.353
14 JMIA 4.77 2 Dec '22 21 4.50 C
P
1.068
1.140
14
2
0.61
0.35
0.96 20 Jan '23 70 5.00
4.00
C
P
0.911
0.968
139
3
0.69
0.44
1.13 (0.17) 0.61 -0.67 -0.91 0.330
15 ASAN 21.70 16 Dec '22 35 20.00 C
P
1.164
1.102
363
171
3.70
2.00
5.70 20 Jan '23 70 25.00
17.50
C
P
0.950
0.998
120
40
2.50
1.80
4.30 1.40 3.45 -3.60 -0.96 0.317
16 BITO 9.78 2 Dec '22 21 9.50 C
P
1.091
1.015
33
155
1.02
0.75
1.77 20 Jan '23 70 10.00
9.00
C
P
0.874
0.917
607
367
1.43
1.22
2.65 (0.88) 1.10 -1.38 -0.80 0.314
17 ASAN 21.70 16 Dec '22 35 20.00 C
P
1.164
1.102
363
171
3.70
2.00
5.70 20 Jan '23 70 22.50
17.50
C
P
0.959
0.998
81
40
3.40
1.80
5.20 0.50 3.15 -2.00 -1.57 0.309
18 BNGO 2.66 20 Jan '23 70 2.50 C
P
1.504
1.313
26
5
0.61
0.46
1.07 17 Feb '23 98 3.50
2.00
C
P
1.340
1.193
8
31
0.54
0.36
0.90 0.17 0.38 -0.83 -0.46 0.283
19 SNDL 2.60 16 Dec '22 35 3.00 C
P
1.095
1.210
571
2
0.18
0.60
0.78 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.32 0.55 -0.68 -0.81 0.277
20 SNDL 2.60 16 Dec '22 35 3.00 C
P
1.095
1.210
571
2
0.18
0.60
0.78 20 Jan '23 70 3.50
2.50
C
P
1.015
1.019
19
3
0.25
0.44
0.69 0.09 0.43 -0.41 -1.05 0.272
21 IQ 2.75 16 Dec '22 35 2.50 C
P
1.184
1.089
376
219
0.50
0.23
0.73 20 Jan '23 70 3.50
2.00
C
P
0.987
1.025
107
53
0.26
0.16
0.42 0.31 0.47 -0.69 -0.68 0.262
22 ASAN 21.70 16 Dec '22 35 22.50 C
P
1.097
1.062
1,205
76
2.55
3.20
5.75 20 Jan '23 70 25.00
20.00
C
P
0.950
0.948
120
14
2.50
2.75
5.25 0.50 3.56 -2.00 -1.78 0.261
23 SHLS 22.80 16 Dec '22 35 22.50 C
P
1.021
0.987
427
2
2.90
2.50
5.40 20 Jan '23 70 25.00
20.00
C
P
0.870
0.879
2
72
2.75
2.15
4.90 0.50 3.18 -2.00 -1.59 0.259
24 M 21.01 2 Dec '22 21 21.50 C
P
0.744
0.711
87
1
1.25
1.66
2.91 20 Jan '23 70 22.00
21.00
C
P
0.595
0.603
149
8
1.79
2.20
3.99 (1.08) 2.16 -1.58 -1.37 0.257
25 IQ 2.75 9 Dec '22 28 3.00 C
P
1.109
1.111
37
50
0.21
0.43
0.64 20 Jan '23 70 3.50
2.50
C
P
0.987
0.980
107
142
0.26
0.34
0.60 0.04 0.42 -0.46 -0.91 0.254
26 BNGO 2.66 20 Jan '23 70 2.50 C
P
1.504
1.313
26
5
0.61
0.46
1.07 17 Feb '23 98 3.00
2.00
C
P
1.373
1.193
15
31
0.81
0.36
1.17 (0.10) 0.21 -0.60 -0.35 0.250
27 YANG 19.51 16 Dec '22 35 19.00 C
P
1.371
1.378
12
15
3.20
2.85
6.05 20 Jan '23 70 20.00
18.00
C
P
1.193
1.308
530
3
4.00
3.60
7.60 (1.55) 3.25 -2.55 -1.27 0.247
28 NVTA 3.61 16 Dec '22 35 3.50 C
P
1.477
1.503
168
68
0.65
0.50
1.15 20 Jan '23 70 4.50
3.00
C
P
1.379
1.355
143
2
0.65
0.55
1.20 (0.05) 0.55 -1.05 -0.52 0.246
29 CAN 2.69 16 Dec '22 35 3.00 C
P
1.329
1.135
166
2
0.26
0.51
0.77 20 Jan '23 70 3.50
2.50
C
P
1.103
1.117
55
1
0.28
0.43
0.71 0.06 0.46 -0.44 -1.05 0.244
30 NVTA 3.61 16 Dec '22 35 3.50 C
P
1.477
1.503
168
68
0.65
0.50
1.15 20 Jan '23 70 4.00
3.00
C
P
1.383
1.355
195
2
0.75
0.55
1.30 (0.15) 0.58 -0.65 -0.89 0.242
31 IQ 2.75 16 Dec '22 35 2.50 C
P
1.184
1.089
376
219
0.50
0.23
0.73 20 Jan '23 70 3.00
2.00
C
P
1.012
1.025
370
53
0.40
0.16
0.56 0.17 0.41 -0.33 -1.24 0.237
32 ATUS 5.22 16 Dec '22 35 6.00 C
P
0.887
1.021
222
16
0.25
0.95
1.20 20 Jan '23 70 7.00
5.00
C
P
0.817
0.855
5
10
0.35
0.70
1.05 0.15 0.62 -0.85 -0.73 0.237
33 WE 3.03 16 Dec '22 35 3.00 C
P
1.009
1.175
233
10,074
0.30
0.35
0.65 20 Jan '23 70 4.00
2.50
C
P
0.967
0.983
135
33
0.35
0.30
0.65 (0.00) 0.22 -1.00 -0.22 0.235
34 GPS 12.28 9 Dec '22 28 12.50 C
P
0.735
0.723
55
8
0.88
1.08
1.96 20 Jan '23 70 13.00
12.00
C
P
0.596
0.636
142
59
1.05
1.25
2.30 (0.34) 1.25 -0.84 -1.49 0.226
35 SNDL 2.60 23 Dec '22 42 3.00 C
P
1.101
1.149
298
1
0.24
0.63
0.87 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.41 0.59 -0.59 -1.00 0.222
36 URBN 25.35 2 Dec '22 21 26.00 C
P
0.608
0.621
5
5
0.95
1.60
2.55 20 Jan '23 70 27.00
25.00
C
P
0.508
0.499
1
31
1.70
2.10
3.80 (1.25) 1.62 -2.25 -0.72 0.222
37 SNDL 2.60 23 Dec '22 42 3.00 C
P
1.101
1.149
298
1
0.24
0.63
0.87 20 Jan '23 70 3.50
2.50
C
P
1.015
1.019
19
3
0.25
0.44
0.69 0.18 0.46 -0.32 -1.44 0.217
38 ATUS 5.22 16 Dec '22 35 6.00 C
P
0.887
1.021
222
16
0.25
0.95
1.20 20 Jan '23 70 7.00
4.00
C
P
0.817
0.878
5
32
0.35
0.35
0.70 0.50 0.80 -1.50 -0.53 0.214
39 ONON 19.58 16 Dec '22 35 17.50 C
P
0.773
0.756
2
666
2.80
0.75
3.55 20 Jan '23 70 22.50
15.00
C
P
0.617
0.700
19
7
1.25
0.65
1.90 1.65 2.28 -3.35 -0.68 0.212
40 ASAN 21.70 16 Dec '22 35 22.50 C
P
1.097
1.062
1,205
76
2.55
3.20
5.75 20 Jan '23 70 25.00
17.50
C
P
0.950
0.998
120
40
2.50
1.80
4.30 1.45 3.81 -3.55 -1.07 0.211
41 IQ 2.75 9 Dec '22 28 3.00 C
P
1.109
1.111
37
50
0.21
0.43
0.64 20 Jan '23 70 3.50
2.00
C
P
0.987
1.025
107
53
0.26
0.16
0.42 0.22 0.49 -0.78 -0.63 0.209
42 TLRY 4.18 9 Dec '22 28 4.50 C
P
1.185
1.274
90
109
0.41
0.74
1.15 20 Jan '23 70 5.00
4.00
C
P
1.163
1.088
1,580
55
0.60
0.72
1.32 (0.17) 0.74 -0.67 -1.10 0.207
43 TLRY 4.18 9 Dec '22 28 4.50 C
P
1.185
1.274
90
109
0.41
0.74
1.15 20 Jan '23 70 5.00
3.50
C
P
1.163
1.089
1,580
213
0.60
0.46
1.06 0.09 0.81 -0.91 -0.89 0.206
44 BITO 9.78 9 Dec '22 28 9.50 C
P
1.001
0.994
4
11
1.13
0.86
1.99 20 Jan '23 70 10.00
9.00
C
P
0.874
0.917
607
367
1.43
1.22
2.65 (0.66) 1.14 -1.16 -0.98 0.203
45 YANG 19.51 16 Dec '22 35 20.00 C
P
1.344
1.393
95
17
2.80
3.50
6.30 20 Jan '23 70 21.00
19.00
C
P
1.243
1.291
1
15
3.80
4.20
8.00 (1.70) 3.48 -2.70 -1.29 0.203
46 YANG 19.51 16 Dec '22 35 19.00 C
P
1.371
1.378
12
15
3.20
2.85
6.05 20 Jan '23 70 21.00
18.00
C
P
1.243
1.308
1
3
3.80
3.60
7.40 (1.35) 3.21 -3.35 -0.96 0.197
47 MNMD 2.89 16 Dec '22 35 2.50 C
P
1.059
1.229
13
3
0.54
0.20
0.74 20 Jan '23 70 3.50
2.00
C
P
0.977
1.117
18
4
0.40
0.21
0.61 0.13 0.30 -0.87 -0.34 0.194
48 TLRY 4.18 16 Dec '22 35 4.50 C
P
1.214
1.227
945
20
0.48
0.81
1.29 20 Jan '23 70 5.00
4.00
C
P
1.163
1.088
1,580
55
0.60
0.72
1.32 (0.03) 0.76 -0.53 -1.43 0.190
49 TLRY 4.18 16 Dec '22 35 4.50 C
P
1.214
1.227
945
20
0.48
0.81
1.29 20 Jan '23 70 5.00
3.50
C
P
1.163
1.089
1,580
213
0.60
0.46
1.06 0.23 0.85 -0.77 -1.10 0.189
50 AMC 7.20 2 Dec '22 21 7.50 C
P
1.200
1.478
592
70
0.67
1.14
1.81 20 Jan '23 70 8.00
7.00
C
P
1.097
1.395
764
307
1.16
1.69
2.85 (1.04) 1.16 -1.54 -0.75 0.186
51 YANG 19.51 16 Dec '22 35 20.00 C
P
1.344
1.393
95
17
2.80
3.50
6.30 20 Jan '23 70 21.00
18.00
C
P
1.243
1.308
1
3
3.80
3.60
7.40 (1.10) 3.62 -3.10 -1.17 0.186
52 IQ 2.75 9 Dec '22 28 2.50 C
P
1.124
1.071
3
1
0.43
0.16
0.59 20 Jan '23 70 3.50
2.00
C
P
0.987
1.025
107
53
0.26
0.16
0.42 0.17 0.37 -0.83 -0.45 0.184
53 M 21.01 9 Dec '22 28 21.50 C
P
0.702
0.674
83
20
1.38
1.80
3.18 20 Jan '23 70 22.00
21.00
C
P
0.595
0.603
149
8
1.79
2.20
3.99 (0.81) 2.15 -1.31 -1.64 0.178
54 ONON 19.58 16 Dec '22 35 17.50 C
P
0.773
0.756
2
666
2.80
0.75
3.55 20 Jan '23 70 20.00
15.00
C
P
0.651
0.700
8
7
2.20
0.65
2.85 0.70 1.73 -1.80 -0.96 0.178
55 BNGO 2.66 20 Jan '23 70 3.00 C
P
1.367
1.332
243
82
0.47
0.77
1.24 17 Feb '23 98 3.50
2.50
C
P
1.340
1.182
8
1
0.54
0.63
1.17 0.07 0.49 -0.43 -1.14 0.177
56 RIOT 5.34 23 Dec '22 42 5.50 C
P
1.190
1.221
63
7
0.75
0.90
1.65 20 Jan '23 70 6.00
5.00
C
P
1.065
1.170
689
78
0.77
0.91
1.68 (0.03) 0.85 -0.53 -1.60 0.176
57 CGC 4.22 16 Dec '22 35 4.00 C
P
1.235
1.278
1,065
124
0.72
0.51
1.23 20 Jan '23 70 4.50
3.50
C
P
1.149
1.189
87
60
0.77
0.50
1.27 (0.04) 0.66 -0.54 -1.22 0.176
58 TLRY 4.18 9 Dec '22 28 4.00 C
P
1.189
1.191
197
217
0.59
0.43
1.02 20 Jan '23 70 4.50
3.50
C
P
1.117
1.089
264
213
0.73
0.46
1.19 (0.17) 0.57 -0.67 -0.85 0.174
59 SWBI 11.94 16 Dec '22 35 12.50 C
P
0.598
0.628
74
16
0.60
1.20
1.80 20 Jan '23 70 15.00
10.00
C
P
0.487
0.565
6
12
0.25
0.40
0.65 1.15 1.35 -1.35 -1.00 0.173
60 BIG 19.40 16 Dec '22 35 17.50 C
P
0.816
0.933
5
39
2.95
1.20
4.15 20 Jan '23 70 22.50
15.00
C
P
0.700
0.880
6
1
1.40
1.05
2.45 1.70 2.71 -3.30 -0.82 0.170
61 BIG 19.40 16 Dec '22 35 20.00 C
P
0.817
0.872
33
11
1.60
2.35
3.95 20 Jan '23 70 22.50
17.50
C
P
0.700
0.820
6
9
1.40
1.85
3.25 0.70 2.40 -1.80 -1.33 0.169
62 DOCU 53.00 23 Dec '22 42 54.00 C
P
0.884
0.881
18
6
5.80
6.65
12.45 20 Jan '23 70 55.00
52.50
C
P
0.810
0.787
110
30
6.80
7.00
13.80 (1.35) 6.77 -2.85 -2.38 0.168
63 BNGO 2.66 20 Jan '23 70 3.00 C
P
1.367
1.332
243
82
0.47
0.77
1.24 17 Feb '23 98 3.50
2.00
C
P
1.340
1.193
8
31
0.54
0.36
0.90 0.34 0.64 -0.66 -0.97 0.166
64 TLRY 4.18 16 Dec '22 35 4.00 C
P
1.174
1.197
715
301
0.67
0.51
1.18 20 Jan '23 70 4.50
3.50
C
P
1.117
1.089
264
213
0.73
0.46
1.19 (0.01) 0.63 -0.51 -1.24 0.166
65 SNDL 2.60 9 Dec '22 28 2.50 C
P
0.949
1.241
115
1
0.30
0.21
0.51 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.05 0.25 -0.95 -0.26 0.162
66 TLRY 4.18 2 Dec '22 21 4.50 C
P
1.193
1.219
410
7
0.33
0.63
0.96 20 Jan '23 70 5.00
4.00
C
P
1.163
1.088
1,580
55
0.60
0.72
1.32 (0.36) 0.65 -0.86 -0.76 0.161
67 TLRY 4.18 2 Dec '22 21 4.50 C
P
1.193
1.219
410
7
0.33
0.63
0.96 20 Jan '23 70 5.00
3.50
C
P
1.163
1.089
1,580
213
0.60
0.46
1.06 (0.10) 0.71 -1.10 -0.65 0.159
68 CGC 4.22 16 Dec '22 35 4.00 C
P
1.235
1.278
1,065
124
0.72
0.51
1.23 20 Jan '23 70 5.00
3.50
C
P
1.165
1.189
770
60
0.62
0.50
1.12 0.11 0.69 -0.89 -0.78 0.159
69 MNMD 2.89 16 Dec '22 35 2.50 C
P
1.059
1.229
13
3
0.54
0.20
0.74 20 Jan '23 70 3.00
2.00
C
P
1.012
1.117
15
4
0.50
0.21
0.71 0.03 0.29 -0.47 -0.62 0.159
70 IQ 2.75 9 Dec '22 28 2.50 C
P
1.124
1.071
3
1
0.43
0.16
0.59 20 Jan '23 70 3.00
2.00
C
P
1.012
1.025
370
53
0.40
0.16
0.56 0.03 0.32 -0.47 -0.68 0.159
71 ONON 19.58 16 Dec '22 35 20.00 C
P
0.709
0.712
172
13
1.45
1.80
3.25 20 Jan '23 70 22.50
17.50
C
P
0.617
0.647
19
3
1.25
1.35
2.60 0.65 1.84 -1.85 -0.99 0.156
72 PATH 12.57 16 Dec '22 35 15.00 C
P
0.801
0.801
229
23
0.45
2.85
3.30 20 Jan '23 70 17.50
12.50
C
P
0.717
0.731
10
67
0.45
1.60
2.05 1.25 2.11 -1.25 -1.69 0.153
73 CRM 157.73 2 Dec '22 21 157.50 C
P
0.522
0.499
13
24
7.75
7.20
14.95 20 Jan '23 70 160.00
155.00
C
P
0.449
0.422
220
61
11.65
10.30
21.95 (7.00) 10.43 -9.50 -1.10 0.151
74 CGC 4.22 2 Dec '22 21 4.00 C
P
1.204
1.283
131
24
0.58
0.35
0.93 20 Jan '23 70 4.50
3.50
C
P
1.149
1.189
87
60
0.77
0.50
1.27 (0.34) 0.56 -0.84 -0.67 0.149
75 BIG 19.40 16 Dec '22 35 17.50 C
P
0.816
0.933
5
39
2.95
1.20
4.15 20 Jan '23 70 20.00
15.00
C
P
0.723
0.880
168
1
2.30
1.05
3.35 0.80 2.25 -1.70 -1.32 0.147
76 AEO 12.38 2 Dec '22 21 12.50 C
P
0.654
0.668
7
1
0.68
0.78
1.46 20 Jan '23 70 13.00
12.00
C
P
0.597
0.579
21
60
1.05
1.07
2.12 (0.66) 1.00 -1.16 -0.86 0.146
77 JMIA 4.77 23 Dec '22 42 4.50 C
P
0.984
1.037
11
1
0.72
0.45
1.17 20 Jan '23 70 5.00
4.00
C
P
0.911
0.968
139
3
0.69
0.44
1.13 0.04 0.54 -0.46 -1.17 0.143
78 CHPT 13.38 9 Dec '22 28 13.50 C
P
0.825
0.810
14
12
1.09
1.20
2.29 20 Jan '23 70 14.00
13.00
C
P
0.737
0.756
450
58
1.51
1.56
3.07 (0.78) 1.44 -1.28 -1.12 0.143
79 AI 14.96 16 Dec '22 35 12.50 C
P
0.835
0.846
793
117
2.90
0.45
3.35 20 Jan '23 70 17.50
10.00
C
P
0.653
0.886
205
57
0.95
0.40
1.35 2.00 2.40 -3.00 -0.80 0.141
80 VSCO 44.55 16 Dec '22 35 40.00 C
P
0.728
0.682
2
30
6.30
1.65
7.95 20 Jan '23 70 50.00
35.00
C
P
0.593
0.677
3
2
2.80
1.40
4.20 3.75 5.38 -6.25 -0.86 0.140
81 NAT 3.28 16 Dec '22 35 3.50 C
P
0.710
1.011
26
5
0.15
0.40
0.55 20 Jan '23 70 4.00
3.00
C
P
0.752
0.831
43
2
0.25
0.35
0.60 (0.05) 0.23 -0.55 -0.42 0.138
82 AEO 12.38 9 Dec '22 28 12.50 C
P
0.698
0.616
17
2
0.77
0.85
1.62 20 Jan '23 70 13.00
12.00
C
P
0.597
0.579
21
60
1.05
1.07
2.12 (0.50) 1.00 -1.00 -1.00 0.137
83 LESL 16.45 16 Dec '22 35 16.00 C
P
0.629
0.569
5
5
1.25
0.80
2.05 20 Jan '23 70 18.00
15.00
C
P
0.515
0.547
1
40
1.10
1.05
2.15 (0.10) 0.86 -2.10 -0.41 0.136
84 URBN 25.35 9 Dec '22 28 26.00 C
P
0.601
0.540
5
5
1.15
1.70
2.85 20 Jan '23 70 27.00
25.00
C
P
0.508
0.499
1
31
1.70
2.10
3.80 (0.95) 1.64 -1.95 -0.84 0.134
85 CGC 4.22 16 Dec '22 35 4.50 C
P
1.214
1.265
535
2
0.50
0.80
1.30 20 Jan '23 70 5.00
4.00
C
P
1.165
1.181
770
86
0.62
0.75
1.37 (0.07) 0.77 -0.57 -1.35 0.133
86 CGC 4.22 9 Dec '22 28 4.00 C
P
1.177
1.293
29
16
0.64
0.43
1.07 20 Jan '23 70 4.50
3.50
C
P
1.149
1.189
87
60
0.77
0.50
1.27 (0.20) 0.60 -0.70 -0.86 0.132
87 IQ 2.75 2 Dec '22 21 3.00 C
P
1.166
0.933
45
20
0.14
0.27
0.41 20 Jan '23 70 3.50
2.50
C
P
0.987
0.980
107
142
0.26
0.34
0.60 (0.19) 0.25 -0.69 -0.36 0.132
88 CGC 4.22 2 Dec '22 21 4.00 C
P
1.204
1.283
131
24
0.58
0.35
0.93 20 Jan '23 70 5.00
3.50
C
P
1.165
1.189
770
60
0.62
0.50
1.12 (0.19) 0.58 -1.19 -0.49 0.132
89 VOD 12.47 16 Dec '22 35 13.00 C
P
0.290
0.536
19
20
0.20
1.09
1.29 20 Jan '23 70 14.00
12.00
C
P
0.285
0.409
2
6
0.19
0.68
0.87 0.42 0.79 -0.58 -1.36 0.132
90 BJ 76.13 16 Dec '22 35 75.00 C
P
0.461
0.427
42
32
4.70
3.20
7.90 20 Jan '23 70 85.00
70.00
C
P
0.377
0.380
6
20
2.15
2.65
4.80 3.10 5.17 -6.90 -0.75 0.131
91 AI 14.96 16 Dec '22 35 15.00 C
P
0.751
0.776
420
100
1.35
1.40
2.75 20 Jan '23 70 17.50
12.50
C
P
0.653
0.744
205
59
0.95
0.85
1.80 0.95 1.73 -1.55 -1.12 0.131
92 BNGO 2.66 16 Dec '22 35 2.50 C
P
1.570
1.362
140
332
0.46
0.31
0.77 20 Jan '23 70 3.00
2.00
C
P
1.367
1.437
243
119
0.55
0.33
0.88 (0.11) 0.33 -0.61 -0.54 0.129
93 TLRY 4.18 9 Dec '22 28 4.00 C
P
1.189
1.191
197
217
0.59
0.43
1.02 20 Jan '23 70 5.00
3.50
C
P
1.163
1.089
1,580
213
0.60
0.46
1.06 (0.04) 0.59 -1.04 -0.57 0.127
94 SNDL 2.60 16 Dec '22 35 2.50 C
P
1.108
1.046
216
382
0.38
0.27
0.65 20 Jan '23 70 3.50
2.00
C
P
1.015
1.014
19
17
0.25
0.21
0.46 0.19 0.35 -0.81 -0.43 0.125
95 CGC 4.22 16 Dec '22 35 4.50 C
P
1.214
1.265
535
2
0.50
0.80
1.30 20 Jan '23 70 5.00
3.50
C
P
1.165
1.189
770
60
0.62
0.50
1.12 0.18 0.84 -0.82 -1.02 0.125
96 CGC 4.22 9 Dec '22 28 4.50 C
P
1.229
1.242
15
40
0.43
0.71
1.14 20 Jan '23 70 5.00
4.00
C
P
1.165
1.181
770
86
0.62
0.75
1.37 (0.23) 0.73 -0.73 -1.00 0.125
97 VSCO 44.55 16 Dec '22 35 40.00 C
P
0.728
0.682
2
30
6.30
1.65
7.95 20 Jan '23 70 45.00
35.00
C
P
0.611
0.677
23
2
4.80
1.40
6.20 1.75 4.22 -3.25 -1.30 0.122
98 RIOT 5.34 9 Dec '22 28 5.50 C
P
1.185
1.170
79
127
0.60
0.77
1.37 20 Jan '23 70 6.00
5.00
C
P
1.065
1.170
689
78
0.77
0.91
1.68 (0.31) 0.87 -0.81 -1.07 0.121
99 CFLT 24.38 16 Dec '22 35 22.50 C
P
0.882
0.887
125
11
3.50
1.65
5.15 20 Jan '23 70 30.00
20.00
C
P
0.783
0.866
107
1
1.75
1.65
3.40 1.75 3.29 -5.75 -0.57 0.120
100 TLRY 4.18 16 Dec '22 35 4.00 C
P
1.174
1.197
715
301
0.67
0.51
1.18 20 Jan '23 70 5.00
3.50
C
P
1.163
1.089
1,580
213
0.60
0.46
1.06 0.12 0.66 -0.88 -0.75 0.119
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.