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 March 6, 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
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 BBAI 3.82 5 Apr '24 30 4.00 C
P
1.894
1.827
142
15
0.65
0.85
1.50 17 May '24 72 4.50
3.00
C
P
1.530
1.533
18
151
0.85
0.60
1.45 0.05 1.00 -0.95 -1.05 0.657
2 NYCB 3.46 5 Apr '24 30 3.00 C
P
1.617
1.533
677
524
0.80
0.35
1.15 17 May '24 72 4.00
2.50
C
P
1.168
1.404
362
459
0.60
0.40
1.00 0.15 0.63 -0.85 -0.74 0.578
3 BITF 2.64 5 Apr '24 30 3.00 C
P
1.596
1.864
335
1
0.30
0.60
0.90 17 May '24 72 3.50
2.00
C
P
1.467
1.477
24
102
0.45
0.35
0.80 0.10 0.65 -0.90 -0.72 0.516
4 BITF 2.64 5 Apr '24 30 3.00 C
P
1.596
1.864
335
1
0.30
0.60
0.90 17 May '24 72 3.50
2.50
C
P
1.467
1.501
24
5
0.45
0.65
1.10 (0.20) 0.54 -0.70 -0.77 0.493
5 NYCB 3.46 5 Apr '24 30 3.00 C
P
1.617
1.533
677
524
0.80
0.35
1.15 17 May '24 72 3.50
2.50
C
P
1.277
1.404
795
459
0.80
0.40
1.20 (0.05) 0.58 -0.55 -1.05 0.469
6 NYCB 3.46 12 Apr '24 37 3.00 C
P
1.456
1.486
494
1,160
0.80
0.35
1.15 17 May '24 72 4.00
2.50
C
P
1.168
1.404
362
459
0.60
0.40
1.00 0.15 0.55 -0.85 -0.65 0.369
7 BITF 2.64 19 Apr '24 44 3.00 C
P
1.645
1.638
183
1
0.45
0.80
1.25 17 May '24 72 3.50
2.00
C
P
1.467
1.477
24
102
0.45
0.35
0.80 0.45 0.83 -0.55 -1.51 0.338
8 SMR 4.22 19 Apr '24 44 5.00 C
P
1.247
1.358
1,207
4
0.40
1.15
1.55 17 May '24 72 6.00
4.00
C
P
1.136
1.138
7
17
0.45
0.90
1.35 0.20 0.68 -0.80 -0.85 0.331
9 BITF 2.64 19 Apr '24 44 3.00 C
P
1.645
1.638
183
1
0.45
0.80
1.25 17 May '24 72 3.50
2.50
C
P
1.467
1.501
24
5
0.45
0.65
1.10 0.15 0.69 -0.35 -1.97 0.315
10 NYCB 3.46 19 Apr '24 44 3.00 C
P
1.454
1.424
3,669
3,736
0.85
0.40
1.25 17 May '24 72 4.00
2.50
C
P
1.168
1.404
362
459
0.60
0.40
1.00 0.25 0.57 -0.75 -0.76 0.306
11 SMR 4.22 19 Apr '24 44 5.00 C
P
1.247
1.358
1,207
4
0.40
1.15
1.55 17 May '24 72 6.00
3.00
C
P
1.136
1.166
7
2
0.45
0.30
0.75 0.80 1.12 -1.20 -0.93 0.302
12 BITF 2.64 5 Apr '24 30 2.50 C
P
1.636
1.604
23
20
0.45
0.35
0.80 17 May '24 72 3.50
2.00
C
P
1.467
1.477
24
102
0.45
0.35
0.80 (0.00) 0.44 -1.00 -0.44 0.295
13 BBAI 3.82 19 Apr '24 44 3.50 C
P
1.555
1.706
52
51
0.90
0.65
1.55 17 May '24 72 4.00
3.00
C
P
1.446
1.533
158
151
0.95
0.60
1.55 (0.00) 0.69 -0.50 -1.38 0.282
14 NYCB 3.46 12 Apr '24 37 3.00 C
P
1.456
1.486
494
1,160
0.80
0.35
1.15 17 May '24 72 3.50
2.50
C
P
1.277
1.404
795
459
0.80
0.40
1.20 (0.05) 0.50 -0.55 -0.91 0.261
15 BBAI 3.82 19 Apr '24 44 4.00 C
P
1.611
1.704
349
61
0.75
0.95
1.70 17 May '24 72 4.50
3.00
C
P
1.530
1.533
18
151
0.85
0.60
1.45 0.25 0.94 -0.75 -1.25 0.250
16 NYCB 3.46 19 Apr '24 44 3.50 C
P
1.358
1.321
986
263
0.60
0.60
1.20 17 May '24 72 4.00
3.00
C
P
1.168
1.277
362
122
0.60
0.60
1.20 (0.00) 0.50 -0.50 -1.00 0.234
17 BITF 2.64 5 Apr '24 30 2.50 C
P
1.636
1.604
23
20
0.45
0.35
0.80 17 May '24 72 3.00
2.00
C
P
1.563
1.477
467
102
0.65
0.35
1.00 (0.20) 0.38 -0.70 -0.54 0.199
18 NYCB 3.46 19 Apr '24 44 3.00 C
P
1.454
1.424
3,669
3,736
0.85
0.40
1.25 17 May '24 72 3.50
2.50
C
P
1.277
1.404
795
459
0.80
0.40
1.20 0.05 0.50 -0.45 -1.11 0.198
19 BBAI 3.82 19 Apr '24 44 3.50 C
P
1.555
1.706
52
51
0.90
0.65
1.55 17 May '24 72 4.50
3.00
C
P
1.530
1.533
18
151
0.85
0.60
1.45 0.10 0.70 -0.90 -0.78 0.197
20 SMR 4.22 19 Apr '24 44 4.00 C
P
1.118
1.251
36
61
0.60
0.50
1.10 17 May '24 72 5.00
3.00
C
P
1.060
1.166
64
2
0.60
0.30
0.90 0.20 0.47 -0.80 -0.59 0.142
21 CIEN 61.96 19 Apr '24 44 65.00 C
P
0.556
0.521
980
68
3.40
6.00
9.40 17 May '24 72 70.00
60.00
C
P
0.500
0.450
31
49
2.80
4.00
6.80 2.60 5.47 -2.40 -2.28 0.127
22 BE 9.54 17 May '24 72 9.00 C
P
0.861
0.803
334
1
1.65
1.00
2.65 21 Jun '24 107 11.00
8.00
C
P
0.781
0.762
10
2
1.15
0.80
1.95 0.70 1.35 -1.30 -1.04 0.120
23 BE 9.54 17 May '24 72 9.00 C
P
0.861
0.803
334
1
1.65
1.00
2.65 21 Jun '24 107 10.00
8.00
C
P
0.789
0.762
67
2
1.50
0.80
2.30 0.35 1.23 -0.65 -1.89 0.112
24 PLUG 4.02 17 May '24 72 4.00 C
P
1.169
1.181
201
153
0.82
0.80
1.62 21 Jun '24 107 5.00
3.50
C
P
1.095
1.147
940
663
0.65
0.68
1.33 0.29 0.82 -0.71 -1.15 0.109
25 CIEN 61.96 19 Apr '24 44 65.00 C
P
0.556
0.521
980
68
3.40
6.00
9.40 17 May '24 72 70.00
55.00
C
P
0.500
0.469
31
34
2.80
2.15
4.95 4.45 6.48 -5.55 -1.17 0.109
26 NYCB 3.46 19 Apr '24 44 3.50 C
P
1.358
1.321
986
263
0.60
0.60
1.20 17 May '24 72 4.00
2.50
C
P
1.168
1.404
362
459
0.60
0.40
1.00 0.20 0.58 -0.80 -0.72 0.108
27 CIEN 61.96 19 Apr '24 44 60.00 C
P
0.559
0.505
151
71
5.60
3.20
8.80 17 May '24 72 70.00
55.00
C
P
0.500
0.469
31
34
2.80
2.15
4.95 3.85 5.49 -6.15 -0.89 0.096
28 CIEN 61.96 19 Apr '24 44 60.00 C
P
0.559
0.505
151
71
5.60
3.20
8.80 17 May '24 72 65.00
55.00
C
P
0.501
0.469
331
34
4.40
2.15
6.55 2.25 4.79 -2.75 -1.74 0.094
29 PLUG 4.02 17 May '24 72 4.00 C
P
1.169
1.181
201
153
0.82
0.80
1.62 21 Jun '24 107 4.50
3.50
C
P
1.110
1.147
527
663
0.80
0.68
1.48 0.14 0.80 -0.36 -2.22 0.094
30 BRZE 53.90 19 Apr '24 44 55.00 C
P
0.613
0.574
67
2
3.90
4.80
8.70 17 May '24 72 60.00
50.00
C
P
0.556
0.539
2
1
3.20
3.30
6.50 2.20 4.91 -2.80 -1.75 0.091
31 APP 62.62 17 May '24 72 65.00 C
P
0.646
0.597
5
2
6.10
7.80
13.90 21 Jun '24 107 67.50
62.50
C
P
0.601
0.558
11
1
6.40
7.40
13.80 0.10 6.98 -2.40 -2.91 0.083
32 BE 9.54 17 May '24 72 10.00 C
P
0.819
0.781
394
6
1.15
1.50
2.65 21 Jun '24 107 11.00
9.00
C
P
0.781
0.742
10
30
1.15
1.25
2.40 0.25 1.27 -0.75 -1.69 0.077
33 SOXL 50.22 5 Apr '24 30 50.00 C
P
0.929
0.910
819
34
5.35
5.00
10.35 17 May '24 72 52.00
49.00
C
P
0.897
0.870
137
49
7.35
7.05
14.40 (4.05) 6.35 -6.05 -1.05 0.071
34 HPE 18.77 19 Apr '24 44 18.00 C
P
0.401
0.380
1,701
346
1.35
0.60
1.95 17 May '24 72 19.00
17.00
C
P
0.365
0.346
2,709
30
1.15
0.45
1.60 0.35 0.96 -0.65 -1.48 0.071
35 FXI 23.53 17 May '24 72 23.50 C
P
0.327
0.286
4
51
1.32
1.03
2.35 21 Jun '24 107 23.85
23.00
C
P
0.303
0.242
82
19
1.47
1.05
2.52 (0.17) 1.00 -0.67 -1.49 0.069
36 FXI 23.53 17 May '24 72 23.50 C
P
0.327
0.286
4
51
1.32
1.03
2.35 21 Jun '24 107 24.00
23.00
C
P
0.304
0.242
192
19
1.40
1.05
2.45 (0.10) 1.02 -0.60 -1.70 0.068
37 SMR 4.22 19 Apr '24 44 4.00 C
P
1.118
1.251
36
61
0.60
0.50
1.10 17 May '24 72 6.00
3.00
C
P
1.136
1.166
7
2
0.45
0.30
0.75 0.35 0.52 -1.65 -0.32 0.066
38 PACB 4.17 21 Jun '24 107 5.00 C
P
0.917
0.858
409
2
0.50
1.25
1.75 19 Jul '24 135 6.00
4.00
C
P
0.862
0.847
302
123
0.45
0.80
1.25 0.50 0.75 -0.50 -1.50 0.066
39 MSOX 4.21 19 Apr '24 44 5.00 C
P
2.412
2.427
32
27
1.10
1.85
2.95 17 May '24 72 6.00
3.00
C
P
2.494
2.284
4
1
1.50
1.00
2.50 0.45 1.73 -1.55 -1.12 0.061
40 HPE 18.77 19 Apr '24 44 18.00 C
P
0.401
0.380
1,701
346
1.35
0.60
1.95 17 May '24 72 20.00
17.00
C
P
0.374
0.346
1,227
30
0.80
0.45
1.25 0.70 1.12 -1.30 -0.86 0.061
41 CALM 57.17 19 Apr '24 44 55.00 C
P
0.362
0.329
3
12
3.90
1.50
5.40 17 May '24 72 60.00
52.50
C
P
0.296
0.336
13
28
2.00
1.45
3.45 1.95 3.24 -3.05 -1.06 0.059
42 BE 9.54 17 May '24 72 10.00 C
P
0.819
0.781
394
6
1.15
1.50
2.65 21 Jun '24 107 11.00
8.00
C
P
0.781
0.762
10
2
1.15
0.80
1.95 0.70 1.46 -1.30 -1.12 0.057
43 PSTG 56.93 21 Jun '24 107 55.00 C
P
0.511
0.451
74
154
7.10
4.30
11.40 19 Jul '24 135 65.00
50.00
C
P
0.470
0.436
10
27
3.90
2.80
6.70 4.70 5.78 -5.30 -1.09 0.056
44 SOXL 50.22 5 Apr '24 30 50.00 C
P
0.929
0.910
819
34
5.35
5.00
10.35 17 May '24 72 51.00
49.00
C
P
0.914
0.870
71
49
8.00
7.05
15.05 (4.70) 6.21 -5.70 -1.09 0.054
45 BJ 72.15 19 Apr '24 44 75.00 C
P
0.367
0.336
329
60
2.45
4.80
7.25 17 May '24 72 80.00
70.00
C
P
0.343
0.307
19
1
1.80
2.95
4.75 2.50 4.24 -2.50 -1.70 0.053
46 HPE 18.77 19 Apr '24 44 19.00 C
P
0.384
0.378
1,726
960
0.85
1.05
1.90 17 May '24 72 20.00
18.00
C
P
0.374
0.341
1,227
181
0.80
0.80
1.60 0.30 0.99 -0.70 -1.41 0.048
47 PSTG 56.93 21 Jun '24 107 60.00 C
P
0.498
0.445
241
32
4.80
7.00
11.80 19 Jul '24 135 65.00
55.00
C
P
0.470
0.425
10
17
3.90
4.80
8.70 3.10 5.25 -1.90 -2.76 0.047
48 CWH 27.57 17 May '24 72 27.00 C
P
0.476
0.446
2
14
2.50
1.80
4.30 21 Jun '24 107 29.00
26.00
C
P
0.436
0.439
10
7
2.15
1.85
4.00 0.30 1.97 -1.70 -1.16 0.046
49 PSTG 56.93 21 Jun '24 107 55.00 C
P
0.511
0.451
74
154
7.10
4.30
11.40 19 Jul '24 135 60.00
50.00
C
P
0.481
0.436
14
27
5.60
2.80
8.40 3.00 4.88 -2.00 -2.44 0.045
50 CWH 27.57 17 May '24 72 27.00 C
P
0.476
0.446
2
14
2.50
1.80
4.30 21 Jun '24 107 28.00
26.00
C
P
0.439
0.439
24
7
2.55
1.85
4.40 (0.10) 1.89 -1.10 -1.72 0.043
51 HPE 18.77 19 Apr '24 44 19.00 C
P
0.384
0.378
1,726
960
0.85
1.05
1.90 17 May '24 72 20.00
17.00
C
P
0.374
0.346
1,227
30
0.80
0.45
1.25 0.65 1.14 -1.35 -0.84 0.042
52 THC 97.34 17 May '24 72 95.00 C
P
0.451
0.400
3
36
8.90
5.50
14.40 21 Jun '24 107 97.50
92.50
C
P
0.423
0.387
1
6
9.30
5.70
15.00 (0.60) 6.48 -3.10 -2.09 0.041
53 STT 71.84 19 Apr '24 44 72.50 C
P
0.269
0.299
5
97
2.30
3.10
5.40 17 May '24 72 75.00
70.00
C
P
0.255
0.273
1
9
2.10
2.60
4.70 0.70 2.82 -1.80 -1.57 0.040
54 DOCN 39.11 17 May '24 72 40.00 C
P
0.644
0.585
44
4
4.00
4.40
8.40 21 Jun '24 107 42.50
35.00
C
P
0.611
0.579
11
6
4.00
2.85
6.85 1.55 4.38 -3.45 -1.27 0.039
55 TSLA 176.54 17 May '24 72 175.00 C
P
0.524
0.474
944
1,843
17.15
13.70
30.85 21 Jun '24 107 180.00
173.33
C
P
0.502
0.458
1,013
383
18.05
15.35
33.40 (2.55) 14.86 -7.55 -1.97 0.038
56 STT 71.84 19 Apr '24 44 70.00 C
P
0.275
0.301
22
13
3.60
2.05
5.65 17 May '24 72 75.00
67.50
C
P
0.255
0.283
1
1
2.10
1.80
3.90 1.75 3.26 -3.25 -1.00 0.037
57 PSTG 56.93 21 Jun '24 107 60.00 C
P
0.498
0.445
241
32
4.80
7.00
11.80 19 Jul '24 135 65.00
50.00
C
P
0.470
0.436
10
27
3.90
2.80
6.70 5.10 6.56 -4.90 -1.34 0.037
58 AEM 53.66 17 May '24 72 50.00 C
P
0.394
0.329
96
99
5.70
1.45
7.15 21 Jun '24 107 60.00
45.00
C
P
0.344
0.343
171
9
1.95
0.90
2.85 4.30 4.80 -5.70 -0.84 0.036
59 AMZN 173.51 17 May '24 72 175.00 C
P
0.343
0.292
1,247
593
9.95
9.55
19.50 21 Jun '24 107 177.50
172.50
C
P
0.322
0.277
78
246
10.70
9.55
20.25 (0.75) 9.67 -3.25 -2.98 0.035
60 AEM 53.66 17 May '24 72 50.00 C
P
0.394
0.329
96
99
5.70
1.45
7.15 21 Jun '24 107 55.00
45.00
C
P
0.345
0.343
315
9
3.70
0.90
4.60 2.55 3.51 -2.45 -1.43 0.035
61 MCHP 87.81 17 May '24 72 87.50 C
P
0.365
0.328
13
6
5.80
4.60
10.40 21 Jun '24 107 90.00
85.00
C
P
0.337
0.321
5
1
5.70
4.60
10.30 0.10 4.89 -2.40 -2.04 0.035
62 BJ 72.15 19 Apr '24 44 75.00 C
P
0.367
0.336
329
60
2.45
4.80
7.25 17 May '24 72 80.00
65.00
C
P
0.343
0.328
19
3
1.80
1.50
3.30 3.95 5.14 -6.05 -0.85 0.032
63 AMZN 173.51 17 May '24 72 175.00 C
P
0.343
0.292
1,247
593
9.95
9.55
19.50 21 Jun '24 107 177.50
170.00
C
P
0.322
0.281
78
93
10.70
8.45
19.15 0.35 9.81 -4.65 -2.11 0.032
64 FXI 23.53 5 Apr '24 30 23.50 C
P
0.316
0.290
29
2
0.83
0.71
1.54 17 May '24 72 24.00
23.00
C
P
0.309
0.266
559
9
1.20
0.86
2.06 (0.52) 0.83 -1.02 -0.81 0.031
65 STT 71.84 17 May '24 72 72.50 C
P
0.262
0.276
7
23
3.00
3.60
6.60 21 Jun '24 107 75.00
70.00
C
P
0.247
0.261
1
3
2.75
3.10
5.85 0.75 3.17 -1.75 -1.81 0.030
66 STT 71.84 19 Apr '24 44 72.50 C
P
0.269
0.299
5
97
2.30
3.10
5.40 17 May '24 72 75.00
67.50
C
P
0.255
0.283
1
1
2.10
1.80
3.90 1.50 3.04 -3.50 -0.87 0.030
67 STT 71.84 19 Apr '24 44 70.00 C
P
0.275
0.301
22
13
3.60
2.05
5.65 17 May '24 72 72.50
67.50
C
P
0.262
0.283
7
1
3.20
1.80
5.00 0.65 2.76 -1.85 -1.49 0.030
68 AEM 53.66 17 May '24 72 55.00 C
P
0.373
0.326
347
44
2.90
3.60
6.50 21 Jun '24 107 60.00
50.00
C
P
0.344
0.325
171
11
1.95
2.10
4.05 2.45 3.60 -2.55 -1.41 0.029
69 WPM 43.84 17 May '24 72 43.00 C
P
0.373
0.337
5
6
3.30
2.10
5.40 21 Jun '24 107 45.00
42.00
C
P
0.351
0.331
160
6
2.95
2.25
5.20 0.20 2.50 -1.80 -1.39 0.028
70 GDX 29.16 12 Apr '24 37 29.50 C
P
0.353
0.339
240
3
1.14
1.30
2.44 17 May '24 72 30.00
29.00
C
P
0.360
0.307
5,167
560
1.53
1.49
3.02 (0.58) 1.35 -1.08 -1.25 0.025
71 SMH 226.35 5 Apr '24 30 227.50 C
P
0.332
0.289
53
365
7.85
7.90
15.75 17 May '24 72 230.00
225.00
C
P
0.320
0.277
246
654
11.50
10.25
21.75 (6.00) 9.77 -8.50 -1.15 0.025
72 WPM 43.84 17 May '24 72 44.00 C
P
0.368
0.337
4
30
2.75
2.60
5.35 21 Jun '24 107 45.00
43.00
C
P
0.351
0.331
160
8
2.95
2.65
5.60 (0.25) 2.49 -1.25 -1.99 0.023
73 CALM 57.17 19 Apr '24 44 57.50 C
P
0.342
0.313
17
4
2.50
2.55
5.05 17 May '24 72 60.00
52.50
C
P
0.296
0.336
13
28
2.00
1.45
3.45 1.60 2.92 -3.40 -0.86 0.023
74 WPM 43.84 17 May '24 72 44.00 C
P
0.368
0.337
4
30
2.75
2.60
5.35 21 Jun '24 107 45.00
42.00
C
P
0.351
0.331
160
6
2.95
2.25
5.20 0.15 2.51 -1.85 -1.36 0.023
75 GOLD 15.71 12 Apr '24 37 15.50 C
P
0.356
0.343
34
26
0.74
0.48
1.22 17 May '24 72 16.00
15.00
C
P
0.360
0.317
684
40
0.90
0.55
1.45 (0.23) 0.61 -0.73 -0.84 0.022
76 AEP 83.92 17 May '24 72 82.50 C
P
0.220
0.202
11
7
4.00
2.20
6.20 21 Jun '24 107 87.50
80.00
C
P
0.195
0.207
7
8
2.30
1.95
4.25 1.95 3.42 -3.05 -1.12 0.021
77 AEP 83.92 17 May '24 72 85.00 C
P
0.212
0.203
4
4
2.65
3.40
6.05 21 Jun '24 107 87.50
82.50
C
P
0.195
0.200
7
11
2.30
2.85
5.15 0.90 2.96 -1.60 -1.85 0.020
78 SOXL 50.22 19 Apr '24 44 51.00 C
P
0.905
0.881
165
176
5.85
6.45
12.30 17 May '24 72 52.00
49.00
C
P
0.897
0.870
137
49
7.35
7.05
14.40 (2.10) 6.19 -4.10 -1.51 0.019
79 OVV 49.49 21 Jun '24 107 50.00 C
P
0.321
0.323
36
16
3.20
3.50
6.70 19 Jul '24 135 55.00
49.00
C
P
0.306
0.320
61
1
1.90
3.50
5.40 1.30 2.84 -3.70 -0.77 0.018
80 SOXL 50.22 19 Apr '24 44 51.00 C
P
0.905
0.881
165
176
5.85
6.45
12.30 17 May '24 72 52.00
50.00
C
P
0.897
0.872
137
175
7.35
7.60
14.95 (2.65) 6.15 -3.65 -1.68 0.017
81 DT 46.32 17 May '24 72 47.50 C
P
0.393
0.337
11
8
2.70
3.30
6.00 21 Jun '24 107 50.00
45.00
C
P
0.375
0.339
24
1
2.50
2.70
5.20 0.80 2.91 -1.70 -1.71 0.016
82 AEP 83.92 17 May '24 72 82.50 C
P
0.220
0.202
11
7
4.00
2.20
6.20 21 Jun '24 107 85.00
80.00
C
P
0.200
0.207
7
8
3.40
1.95
5.35 0.85 2.91 -1.65 -1.76 0.016
83 SLV 22.10 5 Apr '24 30 22.50 C
P
0.260
0.225
871
14
0.48
0.78
1.26 17 May '24 72 23.00
22.00
C
P
0.260
0.209
2,335
2,894
0.67
0.75
1.42 (0.16) 0.81 -0.66 -1.23 0.016
84 CPB 43.30 19 Apr '24 44 44.00 C
P
0.220
0.235
109
1
0.95
1.70
2.65 17 May '24 72 45.00
43.00
C
P
0.215
0.224
47
2
1.10
1.60
2.70 (0.05) 1.20 -1.05 -1.14 0.015
85 XRX 16.67 21 Jun '24 107 17.00 C
P
0.414
0.434
4
7
1.30
1.65
2.95 19 Jul '24 135 18.00
16.00
C
P
0.378
0.455
105
3
1.15
1.50
2.65 0.30 1.04 -0.70 -1.49 0.015
86 OHI 30.93 17 May '24 72 30.00 C
P
0.221
0.260
2
20
1.70
0.90
2.60 21 Jun '24 107 32.00
29.00
C
P
0.201
0.265
10
10
1.00
0.90
1.90 0.70 1.38 -1.30 -1.06 0.015
87 FMC 61.52 21 Jun '24 107 60.00 C
P
0.429
0.429
29
11
6.40
4.60
11.00 19 Jul '24 135 70.00
55.00
C
P
0.405
0.438
10
7
3.30
3.40
6.70 4.30 5.49 -5.70 -0.96 0.015
88 SOXL 50.22 19 Apr '24 44 50.00 C
P
0.902
0.879
349
303
6.30
5.90
12.20 17 May '24 72 52.00
49.00
C
P
0.897
0.870
137
49
7.35
7.05
14.40 (2.20) 5.99 -4.20 -1.43 0.014
89 MP 14.74 17 May '24 72 15.00 C
P
0.614
0.565
73
78
1.45
1.55
3.00 21 Jun '24 107 17.50
12.50
C
P
0.583
0.582
20
30
1.00
0.80
1.80 1.20 1.70 -1.30 -1.31 0.014
90 PATH 23.19 17 May '24 72 23.00 C
P
0.680
0.635
12
419
2.87
2.45
5.32 21 Jun '24 107 24.00
22.50
C
P
0.670
0.631
98
62
3.10
2.73
5.83 (0.51) 2.45 -1.51 -1.62 0.014
91 CIBR 57.07 19 Apr '24 44 57.00 C
P
0.251
0.203
2
3
1.80
1.45
3.25 17 May '24 72 58.00
56.00
C
P
0.232
0.209
1
24
2.10
1.70
3.80 (0.55) 1.29 -1.55 -0.83 0.014
92 XPO 125.31 21 Jun '24 107 125.00 C
P
0.470
0.419
26
3
12.90
10.70
23.60 19 Jul '24 135 130.00
120.00
C
P
0.457
0.419
9
9
12.40
9.70
22.10 1.50 9.05 -3.50 -2.59 0.014
93 FMC 61.52 21 Jun '24 107 60.00 C
P
0.429
0.429
29
11
6.40
4.60
11.00 19 Jul '24 135 65.00
55.00
C
P
0.406
0.438
6
7
4.90
3.40
8.30 2.70 4.57 -2.30 -1.99 0.014
94 IWM 205.18 5 Apr '24 30 205.00 C
P
0.229
0.212
138
93
5.46
4.82
10.28 17 May '24 72 207.00
204.00
C
P
0.228
0.199
39
54
7.67
6.44
14.11 (3.83) 6.45 -5.83 -1.11 0.014
95 CPB 43.30 19 Apr '24 44 44.00 C
P
0.220
0.235
109
1
0.95
1.70
2.65 17 May '24 72 45.00
42.00
C
P
0.215
0.226
47
6
1.10
1.15
2.25 0.40 1.36 -1.60 -0.85 0.014
96 IWM 205.18 5 Apr '24 30 205.00 C
P
0.229
0.212
138
93
5.46
4.82
10.28 17 May '24 72 206.00
204.00
C
P
0.229
0.199
59
54
8.18
6.44
14.62 (4.34) 6.42 -5.34 -1.20 0.013
97 CTVA 54.03 21 Jun '24 107 55.00 C
P
0.279
0.241
6
68
2.85
3.00
5.85 19 Jul '24 135 60.00
50.00
C
P
0.258
0.248
5
38
1.55
1.55
3.10 2.75 3.08 -2.25 -1.37 0.013
98 IWM 205.18 5 Apr '24 30 206.00 C
P
0.228
0.211
93
54
4.96
5.32
10.28 17 May '24 72 207.00
205.00
C
P
0.228
0.198
39
131
7.67
6.90
14.57 (4.29) 6.47 -5.29 -1.22 0.013
99 CPB 43.30 19 Apr '24 44 43.00 C
P
0.222
0.232
70
9
1.45
1.15
2.60 17 May '24 72 45.00
42.00
C
P
0.215
0.226
47
6
1.10
1.15
2.25 0.35 1.29 -1.65 -0.78 0.013
100 AEP 83.92 17 May '24 72 85.00 C
P
0.212
0.203
4
4
2.65
3.40
6.05 21 Jun '24 107 87.50
80.00
C
P
0.195
0.207
7
8
2.30
1.95
4.25 1.80 3.30 -3.20 -1.03 0.013
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.