
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 August 23, 2024. 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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	LUNR	5.24	6 Sep '24	14	5.50	C P	1.730 1.768	94 20	0.55 0.85	1.40	18 Oct '24	56	6.00 5.00	C P	1.397 1.417	126 33	1.00 1.10	2.10	(0.70)	0.89	-1.20	-0.74	0.684
2	PATH	12.41	6 Sep '24	14	12.50	C P	0.966 0.931	82 24	0.88 0.93	1.81	18 Oct '24	56	13.00 12.00	C P	0.637 0.616	10 33	1.01 0.98	1.99	(0.18)	1.45	-0.68	-2.13	0.644
3	S	25.26	6 Sep '24	14	25.50	C P	0.902 0.911	1 2	1.65 1.85	3.50	18 Oct '24	56	26.00 25.00	C P	0.598 0.573	30 1	2.10 2.15	4.25	(0.75)	2.76	-1.25	-2.21	0.642
4	CHWY	26.70	6 Sep '24	14	26.50	C P	1.006 0.964	47 2	2.10 1.84	3.94	4 Oct '24	42	27.00 26.00	C P	0.761 0.695	10 11	2.68 2.30	4.98	(1.04)	2.66	-1.54	-1.73	0.513
5	AI	24.52	6 Sep '24	14	24.50	C P	0.936 0.895	74 4	1.77 1.62	3.39	4 Oct '24	42	25.00 24.00	C P	0.665 0.670	5 1	2.15 2.04	4.19	(0.80)	2.27	-1.30	-1.75	0.495
6	SIRI	3.20	4 Oct '24	42	3.50	C P	0.677 1.277	66 35	0.16 0.70	0.86	15 Nov '24	84	4.00 3.00	C P	0.657 0.863	236 402	0.17 0.45	0.62	0.24	0.55	-0.26	-2.12	0.435
7	PATH	12.41	13 Sep '24	21	12.50	C P	0.860 0.824	11 3	0.95 1.01	1.96	18 Oct '24	56	13.00 12.00	C P	0.637 0.616	10 33	1.01 0.98	1.99	(0.03)	1.42	-0.53	-2.68	0.431
8	CLOV	3.34	13 Sep '24	21	3.50	C P	1.461 1.353	85 13	0.35 0.48	0.83	18 Oct '24	56	4.00 3.00	C P	1.226 1.174	5,698 22	0.43 0.50	0.93	(0.10)	0.49	-0.60	-0.82	0.414
9	CLOV	3.34	6 Sep '24	14	3.00	C P	1.436 1.393	240 91	0.50 0.17	0.67	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	(0.23)	0.20	-1.23	-0.16	0.400
10	NVDA	129.28	6 Sep '24	14	129.00	C P	0.804 0.788	3,649 474	8.20 7.60	15.80	18 Oct '24	56	130.00 128.00	C P	0.620 0.579	6,647 592	12.30 11.00	23.30	(7.50)	12.16	-8.50	-1.43	0.393
11	CLOV	3.34	6 Sep '24	14	3.00	C P	1.436 1.393	240 91	0.50 0.17	0.67	18 Oct '24	56	3.50 2.50	C P	1.238 1.204	2,388 5	0.60 0.47	1.07	(0.40)	0.15	-0.90	-0.17	0.387
12	CLOV	3.34	13 Sep '24	21	3.50	C P	1.461 1.353	85 13	0.35 0.48	0.83	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	(0.07)	0.38	-1.07	-0.36	0.384
13	MRVL	71.84	6 Sep '24	14	71.00	C P	0.695 0.678	196 57	4.25 3.25	7.50	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(2.70)	5.67	-4.20	-1.35	0.366
14	MRVL	71.84	6 Sep '24	14	72.00	C P	0.695 0.667	42 10	3.75 3.75	7.50	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(2.70)	5.76	-4.70	-1.23	0.355
15	LUMN	6.23	6 Sep '24	14	6.50	C P	1.096 1.056	415 16	0.38 0.63	1.01	18 Oct '24	56	7.00 6.00	C P	0.897 0.915	589 163	0.64 0.77	1.41	(0.40)	0.72	-0.90	-0.80	0.341
16	LUMN	6.23	6 Sep '24	14	6.50	C P	1.096 1.056	415 16	0.38 0.63	1.01	18 Oct '24	56	7.00 5.50	C P	0.897 0.932	589 234	0.64 0.54	1.18	(0.17)	0.76	-1.17	-0.65	0.323
17	PATH	12.41	20 Sep '24	28	12.50	C P	0.799 0.769	19 41	1.04 1.09	2.13	18 Oct '24	56	13.00 12.00	C P	0.637 0.616	10 33	1.01 0.98	1.99	0.14	1.38	-0.36	-3.83	0.315
18	LUNR	5.24	20 Sep '24	28	5.50	C P	1.534 1.589	311 16	0.75 1.05	1.80	18 Oct '24	56	6.00 5.00	C P	1.397 1.417	126 33	1.00 1.10	2.10	(0.30)	0.92	-0.80	-1.15	0.309
19	NTNX	53.35	20 Sep '24	28	52.50	C P	0.694 0.662	2 2	4.40 3.40	7.80	18 Oct '24	56	57.50 50.00	C P	0.555 0.536	3 5	3.10 2.90	6.00	1.80	5.08	-3.20	-1.59	0.265
20	NTNX	53.35	20 Sep '24	28	52.50	C P	0.694 0.662	2 2	4.40 3.40	7.80	18 Oct '24	56	55.00 50.00	C P	0.562 0.536	8 5	4.10 2.90	7.00	0.80	4.87	-1.70	-2.86	0.258
21	NTNX	53.35	20 Sep '24	28	55.00	C P	0.680 0.658	171 1	3.20 4.70	7.90	18 Oct '24	56	57.50 52.50	C P	0.555 0.526	3 13	3.10 4.00	7.10	0.80	5.05	-1.70	-2.97	0.257
22	CLOV	3.34	18 Oct '24	56	3.50	C P	1.238 1.383	2,388 66	0.55 0.67	1.22	15 Nov '24	84	4.00 3.00	C P	1.194 1.173	207 131	0.56 0.65	1.21	0.01	0.49	-0.49	-1.00	0.254
23	CLOV	3.34	20 Sep '24	28	3.50	C P	1.332 1.322	193 101	0.40 0.54	0.94	18 Oct '24	56	4.00 3.00	C P	1.226 1.174	5,698 22	0.43 0.50	0.93	0.01	0.50	-0.49	-1.02	0.254
24	NTNX	53.35	20 Sep '24	28	55.00	C P	0.680 0.658	171 1	3.20 4.70	7.90	18 Oct '24	56	57.50 50.00	C P	0.555 0.536	3 5	3.10 2.90	6.00	1.90	5.36	-3.10	-1.73	0.247
25	PSTG	61.56	20 Sep '24	28	65.00	C P	0.645 0.612	271 19	2.90 6.10	9.00	18 Oct '24	56	70.00 60.00	C P	0.513 0.498	17 19	2.20 4.00	6.20	2.80	6.02	-2.20	-2.74	0.246
26	ANF	169.83	20 Sep '24	28	167.50	C P	0.757 0.729	4 2	15.10 12.20	27.30	18 Oct '24	56	170.00 165.00	C P	0.636 0.605	1 4	17.00 13.60	30.60	(3.30)	16.82	-5.80	-2.90	0.244
27	NVDA	129.28	13 Sep '24	21	129.00	C P	0.733 0.709	2,282 1,911	9.10 8.50	17.60	18 Oct '24	56	130.00 128.00	C P	0.620 0.579	6,647 592	12.30 11.00	23.30	(5.70)	12.13	-6.70	-1.81	0.243
28	LUMN	6.23	6 Sep '24	14	6.00	C P	1.030 1.042	158 479	0.58 0.37	0.95	18 Oct '24	56	7.00 5.50	C P	0.897 0.932	589 234	0.64 0.54	1.18	(0.23)	0.64	-1.23	-0.52	0.242
29	PSTG	61.56	20 Sep '24	28	60.00	C P	0.651 0.618	45 17	5.10 3.30	8.40	18 Oct '24	56	70.00 55.00	C P	0.513 0.516	17 2	2.20 2.15	4.35	4.05	5.98	-5.95	-1.01	0.239
30	PSTG	61.56	20 Sep '24	28	60.00	C P	0.651 0.618	45 17	5.10 3.30	8.40	18 Oct '24	56	65.00 55.00	C P	0.518 0.516	142 2	3.70 2.15	5.85	2.55	5.42	-2.45	-2.21	0.235
31	PSTG	61.56	20 Sep '24	28	65.00	C P	0.645 0.612	271 19	2.90 6.10	9.00	18 Oct '24	56	70.00 55.00	C P	0.513 0.516	17 2	2.20 2.15	4.35	4.65	6.90	-5.35	-1.29	0.228
32	CLOV	3.34	20 Sep '24	28	3.50	C P	1.332 1.322	193 101	0.40 0.54	0.94	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	0.04	0.40	-0.96	-0.42	0.225
33	CLOV	3.34	18 Oct '24	56	3.50	C P	1.238 1.383	2,388 66	0.55 0.67	1.22	15 Nov '24	84	4.00 2.50	C P	1.194 1.205	207 5	0.56 0.39	0.95	0.27	0.62	-0.73	-0.85	0.222
34	AUR	4.30	20 Sep '24	28	4.00	C P	0.890 0.893	606 1,488	0.55 0.25	0.80	18 Oct '24	56	5.00 3.50	C P	0.712 0.853	51 32	0.35 0.25	0.60	0.20	0.41	-0.80	-0.51	0.218
35	PATH	12.41	4 Oct '24	42	12.50	C P	0.714 0.660	1 1	1.08 1.12	2.20	15 Nov '24	84	13.00 12.00	C P	0.597 0.568	58 12	1.20 1.12	2.32	(0.12)	1.37	-0.62	-2.21	0.209
36	MRVL	71.84	13 Sep '24	21	71.00	C P	0.620 0.595	2 1	4.60 3.55	8.15	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(2.05)	5.47	-3.55	-1.54	0.208
37	MRVL	71.84	13 Sep '24	21	72.00	C P	0.618 0.593	38 35	4.10 4.05	8.15	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(2.05)	5.55	-4.05	-1.37	0.203
38	CLOV	3.34	13 Sep '24	21	3.00	C P	1.350 1.281	43 37	0.55 0.21	0.76	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	(0.14)	0.22	-1.14	-0.19	0.202
39	ZS	199.43	20 Sep '24	28	197.50	C P	0.594 0.571	24 7	14.00 11.40	25.40	18 Oct '24	56	200.00 195.00	C P	0.500 0.468	15 2	15.55 12.30	27.85	(2.45)	15.88	-4.95	-3.21	0.196
40	LUMN	6.23	13 Sep '24	21	6.00	C P	1.015 1.008	61 9	0.68 0.46	1.14	18 Oct '24	56	7.00 5.50	C P	0.897 0.932	589 234	0.64 0.54	1.18	(0.04)	0.71	-1.04	-0.68	0.194
41	CLOV	3.34	13 Sep '24	21	3.00	C P	1.350 1.281	43 37	0.55 0.21	0.76	18 Oct '24	56	3.50 2.50	C P	1.238 1.204	2,388 5	0.60 0.47	1.07	(0.31)	0.16	-0.81	-0.20	0.189
42	AI	24.52	20 Sep '24	28	24.50	C P	0.770 0.752	118 72	2.07 1.97	4.04	4 Oct '24	42	25.00 24.00	C P	0.665 0.670	5 1	2.15 2.04	4.19	(0.15)	1.84	-0.65	-2.83	0.188
43	CLOV	3.34	4 Oct '24	42	3.00	C P	1.287 1.280	14 7	0.55 0.34	0.89	15 Nov '24	84	3.50 2.50	C P	1.183 1.205	282 5	0.71 0.39	1.10	(0.21)	0.32	-0.71	-0.45	0.179
44	FIVE	82.46	20 Sep '24	28	80.00	C P	0.690 0.659	101 119	7.40 4.70	12.10	18 Oct '24	56	90.00 75.00	C P	0.589 0.583	2 10	4.90 4.10	9.00	3.10	7.72	-6.90	-1.12	0.176
45	SIRI	3.20	18 Oct '24	56	3.50	C P	0.554 1.139	1,122 1,119	0.16 0.71	0.87	15 Nov '24	84	4.00 3.00	C P	0.657 0.863	236 402	0.17 0.45	0.62	0.25	0.45	-0.25	-1.80	0.173
46	SIGA	9.49	20 Sep '24	28	9.40	C P	1.085 1.102	91 763	1.10 1.00	2.10	18 Oct '24	56	10.00 9.00	C P	1.050 0.966	141 12	1.60 1.30	2.90	(0.80)	0.80	-1.40	-0.57	0.171
47	CLOV	3.34	4 Oct '24	42	3.00	C P	1.287 1.280	14 7	0.55 0.34	0.89	15 Nov '24	84	4.00 2.50	C P	1.194 1.205	207 5	0.56 0.39	0.95	(0.06)	0.36	-1.06	-0.34	0.167
48	CLOV	3.34	27 Sep '24	35	3.00	C P	1.316 1.279	23 9	0.66 0.34	1.00	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	0.10	0.30	-0.90	-0.33	0.166
49	FIVE	82.46	20 Sep '24	28	85.00	C P	0.680 0.645	123 106	5.00 7.20	12.20	18 Oct '24	56	90.00 80.00	C P	0.589 0.569	2 37	4.90 6.10	11.00	1.20	7.61	-3.80	-2.00	0.166
50	NIO	4.08	6 Sep '24	14	4.50	C P	0.824 0.733	2,628 60	0.11 0.50	0.61	18 Oct '24	56	5.00 4.00	C P	0.737 0.653	671 59	0.19 0.38	0.57	0.04	0.47	-0.46	-1.02	0.166
51	NVDA	129.28	20 Sep '24	28	129.00	C P	0.694 0.668	3,672 677	10.00 9.25	19.25	18 Oct '24	56	130.00 128.00	C P	0.620 0.579	6,647 592	12.30 11.00	23.30	(4.05)	11.73	-5.05	-2.32	0.162
52	VEEV	199.25	20 Sep '24	28	195.00	C P	0.427 0.408	6 6	11.50 6.70	18.20	18 Oct '24	56	210.00 190.00	C P	0.345 0.332	3 6	6.70 6.20	12.90	5.30	12.34	-9.70	-1.27	0.158
53	CLOV	3.34	20 Sep '24	28	3.00	C P	1.290 1.293	290 218	0.56 0.26	0.82	18 Oct '24	56	4.00 2.50	C P	1.226 1.204	5,698 5	0.43 0.47	0.90	(0.08)	0.20	-1.08	-0.19	0.154
54	HPQ	35.66	20 Sep '24	28	35.50	C P	0.403 0.421	25 5	1.65 1.55	3.20	18 Oct '24	56	36.00 35.00	C P	0.332 0.338	74 27	1.73 1.56	3.29	(0.09)	2.02	-0.59	-3.42	0.154
55	CLOV	3.34	27 Sep '24	35	3.00	C P	1.316 1.279	23 9	0.66 0.34	1.00	18 Oct '24	56	3.50 2.50	C P	1.238 1.204	2,388 5	0.60 0.47	1.07	(0.07)	0.23	-0.57	-0.40	0.153
56	FIVE	82.46	20 Sep '24	28	85.00	C P	0.680 0.645	123 106	5.00 7.20	12.20	18 Oct '24	56	90.00 75.00	C P	0.589 0.583	2 10	4.90 4.10	9.00	3.20	8.18	-6.80	-1.20	0.152
57	VEEV	199.25	20 Sep '24	28	200.00	C P	0.424 0.397	9 1	8.90 9.00	17.90	18 Oct '24	56	210.00 195.00	C P	0.345 0.326	3 1	6.70 8.10	14.80	3.10	11.55	-6.90	-1.67	0.149
58	LUMN	6.23	27 Sep '24	35	6.50	C P	0.991 0.969	18 2	0.56 0.86	1.42	18 Oct '24	56	7.00 6.00	C P	0.897 0.915	589 163	0.64 0.77	1.41	0.01	0.68	-0.49	-1.39	0.149
59	LI	21.22	13 Sep '24	21	21.50	C P	0.651 0.625	9 1	1.16 1.37	2.53	18 Oct '24	56	22.00 21.00	C P	0.591 0.538	16 49	1.67 1.82	3.49	(0.96)	1.52	-1.46	-1.04	0.148
60	VEEV	199.25	20 Sep '24	28	195.00	C P	0.427 0.408	6 6	11.50 6.70	18.20	18 Oct '24	56	200.00 190.00	C P	0.358 0.332	4 6	11.10 6.20	17.30	0.90	11.04	-4.10	-2.69	0.145
61	AEO	22.17	20 Sep '24	28	22.50	C P	0.558 0.524	33 32	1.20 1.44	2.64	18 Oct '24	56	23.00 22.00	C P	0.473 0.465	7 7	1.32 1.53	2.85	(0.21)	1.61	-0.71	-2.27	0.144
62	VEEV	199.25	20 Sep '24	28	200.00	C P	0.424 0.397	9 1	8.90 9.00	17.90	18 Oct '24	56	210.00 190.00	C P	0.345 0.332	3 6	6.70 6.20	12.90	5.00	11.81	-5.00	-2.36	0.143
63	CLOV	3.34	20 Sep '24	28	3.00	C P	1.290 1.293	290 218	0.56 0.26	0.82	18 Oct '24	56	3.50 2.50	C P	1.238 1.204	2,388 5	0.60 0.47	1.07	(0.25)	0.14	-0.75	-0.19	0.142
64	LUMN	6.23	20 Sep '24	28	6.00	C P	0.991 0.979	4,483 42	0.77 0.54	1.31	18 Oct '24	56	7.00 5.50	C P	0.897 0.932	589 234	0.64 0.54	1.18	0.13	0.75	-0.87	-0.86	0.141
65	LUMN	6.23	27 Sep '24	35	6.50	C P	0.991 0.969	18 2	0.56 0.86	1.42	18 Oct '24	56	7.00 5.50	C P	0.897 0.932	589 234	0.64 0.54	1.18	0.24	0.75	-0.76	-0.99	0.131
66	CHWY	26.70	20 Sep '24	28	26.50	C P	0.817 0.771	62 6	2.41 1.99	4.40	4 Oct '24	42	27.00 26.00	C P	0.761 0.695	10 11	2.68 2.30	4.98	(0.58)	1.85	-1.08	-1.71	0.131
67	MRVL	71.84	20 Sep '24	28	71.00	C P	0.584 0.554	139 734	5.00 3.90	8.90	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(1.30)	5.28	-2.80	-1.89	0.131
68	NIO	4.08	6 Sep '24	14	4.50	C P	0.824 0.733	2,628 60	0.11 0.50	0.61	4 Oct '24	42	5.00 4.00	C P	0.765 0.660	36 30	0.15 0.33	0.48	0.13	0.44	-0.37	-1.19	0.131
69	BHP	55.19	20 Sep '24	28	57.50	C P	0.196 0.434	153 8	0.35 3.90	4.25	18 Oct '24	56	60.00 52.50	C P	0.192 0.309	21 2	0.35 1.50	1.85	2.40	3.09	-2.60	-1.19	0.129
70	PTON	4.84	6 Sep '24	14	5.00	C P	0.989 0.964	3,794 105	0.29 0.44	0.73	4 Oct '24	42	5.50 4.50	C P	0.944 0.882	28 61	0.41 0.45	0.86	(0.13)	0.44	-0.63	-0.70	0.127
71	MRVL	71.84	20 Sep '24	28	72.00	C P	0.582 0.552	273 78	4.50 4.40	8.90	18 Oct '24	56	72.50 70.00	C P	0.518 0.489	214 21	5.65 4.55	10.20	(1.30)	5.36	-3.30	-1.62	0.126
72	AMC	5.05	27 Sep '24	35	5.50	C P	0.648 0.745	885 3	0.22 0.61	0.83	18 Oct '24	56	6.00 5.00	C P	0.695 0.584	371 1,199	0.28 0.45	0.73	0.10	0.38	-0.40	-0.95	0.113
73	WULF	4.93	20 Sep '24	28	4.50	C P	1.177 1.200	53 39	0.80 0.35	1.15	18 Oct '24	56	5.00 4.00	C P	1.133 1.132	58 1	0.95 0.45	1.40	(0.25)	0.42	-0.75	-0.56	0.113
74	OLLI	98.89	20 Sep '24	28	100.00	C P	0.456 0.409	55 2	4.30 4.90	9.20	18 Oct '24	56	105.00 97.50	C P	0.392 0.360	7 6	3.80 4.90	8.70	0.50	5.54	-4.50	-1.23	0.112
75	ZIM	20.17	20 Sep '24	28	20.50	C P	0.519 0.885	3 12	0.86 2.00	2.86	18 Oct '24	56	21.00 20.00	C P	0.526 0.767	8 25	1.42 2.40	3.82	(0.96)	1.43	-1.46	-0.98	0.112
76	SQQQ	7.98	27 Sep '24	35	8.00	C P	0.587 0.621	1,033 62	0.55 0.52	1.07	4 Oct '24	42	8.50 7.00	C P	0.617 0.482	285 123	0.60 0.19	0.79	0.28	0.37	-0.72	-0.51	0.108
77	OPEN	2.25	13 Sep '24	21	2.50	C P	1.033 0.962	147 19	0.11 0.35	0.46	18 Oct '24	56	3.00 2.00	C P	0.946 0.941	368 1	0.13 0.21	0.34	0.12	0.33	-0.38	-0.87	0.108
78	NVDA	129.28	27 Sep '24	35	129.00	C P	0.669 0.636	1,060 199	10.75 9.80	20.55	18 Oct '24	56	130.00 128.00	C P	0.620 0.579	6,647 592	12.30 11.00	23.30	(2.75)	10.71	-3.75	-2.86	0.105
79	SOND	6.77	20 Sep '24	28	5.00	C P	1.509 2.038	69 26	1.85 0.55	2.40	18 Oct '24	56	7.50 2.50	C P	1.347 2.101	4 13	1.25 0.20	1.45	0.95	1.21	-1.55	-0.78	0.099
80	TTC	90.95	20 Sep '24	28	90.00	C P	0.379 0.352	238 110	4.20 3.00	7.20	18 Oct '24	56	100.00 85.00	C P	0.302 0.332	2 17	1.45 2.25	3.70	3.50	5.13	-6.50	-0.79	0.098
81	TTC	90.95	20 Sep '24	28	90.00	C P	0.379 0.352	238 110	4.20 3.00	7.20	18 Oct '24	56	95.00 85.00	C P	0.302 0.332	7 17	2.85 2.25	5.10	2.10	4.52	-2.90	-1.56	0.097
82	LCID	4.20	4 Oct '24	42	4.00	C P	0.872 1.155	135 31	0.47 0.43	0.90	15 Nov '24	84	4.50 3.50	C P	0.910 1.021	370 43	0.63 0.48	1.11	(0.21)	0.39	-0.71	-0.55	0.096
83	NIO	4.08	6 Sep '24	14	4.00	C P	0.786 0.739	3,362 1,618	0.28 0.19	0.47	4 Oct '24	42	4.50 3.50	C P	0.728 0.702	108 3	0.25 0.15	0.40	0.07	0.31	-0.43	-0.72	0.094
84	NIO	4.08	6 Sep '24	14	4.50	C P	0.824 0.733	2,628 60	0.11 0.50	0.61	4 Oct '24	42	5.00 3.50	C P	0.765 0.702	36 3	0.15 0.15	0.30	0.31	0.54	-0.69	-0.78	0.089
85	LCID	4.20	4 Oct '24	42	4.00	C P	0.872 1.155	135 31	0.47 0.43	0.90	15 Nov '24	84	5.00 3.50	C P	0.923 1.021	807 43	0.49 0.48	0.97	(0.07)	0.42	-1.07	-0.39	0.083
86	AMC	5.05	27 Sep '24	35	5.50	C P	0.648 0.745	885 3	0.22 0.61	0.83	4 Oct '24	42	6.00 5.00	C P	0.771 0.539	65 45	0.23 0.42	0.65	0.18	0.25	-0.32	-0.78	0.083
87	RDFN	11.08	13 Sep '24	21	11.50	C P	0.876 0.859	17 1	0.70 1.10	1.80	18 Oct '24	56	12.00 11.00	C P	0.842 0.813	1,935 150	1.15 1.40	2.55	(0.75)	1.10	-1.25	-0.88	0.079
88	LI	21.22	20 Sep '24	28	21.50	C P	0.627 0.581	205 4	1.32 1.49	2.81	18 Oct '24	56	22.00 21.00	C P	0.591 0.538	16 49	1.67 1.82	3.49	(0.68)	1.48	-1.18	-1.25	0.079
89	PTON	4.84	13 Sep '24	21	4.50	C P	0.961 0.963	260 533	0.58 0.27	0.85	18 Oct '24	56	5.00 4.00	C P	0.935 0.911	4,787 2,866	0.65 0.30	0.95	(0.10)	0.49	-0.60	-0.82	0.078
90	SMH	248.39	6 Sep '24	14	247.50	C P	0.423 0.405	45 86	8.55 7.25	15.80	18 Oct '24	56	250.00 245.00	C P	0.392 0.360	236 96	14.70 12.15	26.85	(11.05)	11.40	-13.55	-0.84	0.076
91	LCID	4.20	27 Sep '24	35	4.50	C P	0.905 1.016	211 30	0.31 0.65	0.96	4 Oct '24	42	5.00 3.50	C P	0.868 0.978	123 51	0.25 0.36	0.61	0.35	0.40	-0.65	-0.62	0.075
92	WULF	4.93	20 Sep '24	28	5.00	C P	1.114 1.126	3,019 41	0.55 0.60	1.15	4 Oct '24	42	5.50 4.50	C P	1.069 1.097	2 8	0.60 0.55	1.15	(0.00)	0.41	-0.50	-0.82	0.074
93	SPXU	26.24	27 Sep '24	35	26.50	C P	0.390 0.484	1 2	1.03 1.35	2.38	18 Oct '24	56	27.00 26.00	C P	0.370 0.430	328 8	1.26 1.63	2.89	(0.51)	1.01	-1.01	-1.00	0.074
94	BMO	88.28	20 Sep '24	28	85.00	C P	0.260 0.207	13 240	4.30 0.70	5.00	18 Oct '24	56	95.00 80.00	C P	0.181 0.214	4 1	0.60 0.45	1.05	3.95	4.34	-6.05	-0.72	0.072
95	PTON	4.84	13 Sep '24	21	5.00	C P	0.926 0.971	175 653	0.33 0.50	0.83	4 Oct '24	42	5.50 4.50	C P	0.944 0.882	28 61	0.41 0.45	0.86	(0.03)	0.41	-0.53	-0.77	0.071
96	DRI	154.07	20 Sep '24	28	150.00	C P	0.302 0.266	3 37	7.20 2.65	9.85	18 Oct '24	56	160.00 145.00	C P	0.234 0.264	2 3	3.40 2.70	6.10	3.75	6.74	-6.25	-1.08	0.070
97	PTON	4.84	6 Sep '24	14	5.00	C P	0.989 0.964	3,794 105	0.29 0.44	0.73	4 Oct '24	42	5.50 4.00	C P	0.944 0.940	28 28	0.41 0.26	0.67	0.06	0.50	-0.94	-0.53	0.068
98	LUMN	6.23	20 Sep '24	28	6.50	C P	0.891 0.988	458 227	0.40 0.81	1.21	18 Oct '24	56	7.00 6.00	C P	0.897 0.915	589 163	0.64 0.77	1.41	(0.20)	0.64	-0.70	-0.91	0.068
99	BOWL	12.09	20 Sep '24	28	12.50	C P	0.685 0.613	134 2	0.60 0.85	1.45	18 Oct '24	56	15.00 10.00	C P	0.593 0.638	2 1	0.35 0.45	0.80	0.65	0.88	-1.85	-0.48	0.066
100	BILI	14.94	20 Sep '24	28	14.50	C P	0.651 0.570	21 503	1.21 0.70	1.91	18 Oct '24	56	15.00 14.00	C P	0.600 0.557	690 17	1.42 0.86	2.28	(0.37)	0.99	-0.87	-1.14	0.063

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

options put call ratio put and call options straddle screener low risk strategy volume and open interest historical option prices stock symbol for covered call option dividends what is put call ratio option open interest volatility in stock market stock price calculator dividends on stocks stock ticker symbol f volatility index stock trading basics stock trade butterfly diagonals online option calculator option trading most volatile stocks

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.