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 September 13, 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 HUSA 4.15 21 Oct '22 38 5.00 C
P
1.495
1.995
16
18
0.50
1.50
2.00 18 Nov '22 66 6.00
3.00
C
P
1.393
1.902
13
11
0.60
0.65
1.25 0.75 1.34 -1.25 -1.07 0.195
2 BBBY 8.37 7 Oct '22 24 8.50 C
P
1.704
1.770
4
36
1.34
1.55
2.89 18 Nov '22 66 9.00
8.00
C
P
1.605
1.688
246
116
2.04
2.13
4.17 (1.28) 1.93 -1.78 -1.08 0.181
3 HUSA 4.15 21 Oct '22 38 4.00 C
P
1.467
1.986
43
77
0.75
0.80
1.55 18 Nov '22 66 5.00
3.00
C
P
1.376
1.902
5
11
0.80
0.65
1.45 0.10 0.70 -0.90 -0.78 0.175
4 FUBO 4.61 7 Oct '22 24 5.00 C
P
1.449
1.365
79
10
0.49
0.84
1.33 18 Nov '22 66 5.50
4.50
C
P
1.337
1.306
35
19
0.81
1.00
1.81 (0.48) 0.82 -0.98 -0.84 0.172
5 HUSA 4.15 21 Oct '22 38 4.00 C
P
1.467
1.986
43
77
0.75
0.80
1.55 18 Nov '22 66 6.00
3.00
C
P
1.393
1.902
13
11
0.60
0.65
1.25 0.30 0.75 -1.70 -0.44 0.158
6 BBBY 8.37 14 Oct '22 31 8.50 C
P
1.688
1.758
105
73
1.53
1.72
3.25 18 Nov '22 66 9.00
8.00
C
P
1.605
1.688
246
116
2.04
2.13
4.17 (0.92) 1.97 -1.42 -1.39 0.152
7 PUBM 17.96 16 Dec '22 94 17.50 C
P
0.772
0.725
7
16
2.85
2.10
4.95 20 Jan '23 129 22.50
15.00
C
P
0.630
0.725
1
1
1.55
1.65
3.20 1.75 2.43 -3.25 -0.75 0.142
8 FUBO 4.61 16 Dec '22 94 4.50 C
P
1.305
1.267
258
6
1.20
1.07
2.27 20 Jan '23 129 5.50
4.00
C
P
1.159
1.274
51
156
1.09
1.02
2.11 0.16 0.90 -0.84 -1.07 0.138
9 UNFI 43.30 21 Oct '22 38 40.00 C
P
0.624
0.575
1
11
5.10
1.65
6.75 18 Nov '22 66 50.00
35.00
C
P
0.488
0.581
1
12
1.50
1.15
2.65 4.10 4.87 -5.90 -0.83 0.130
10 MU 53.62 7 Oct '22 24 53.00 C
P
0.556
0.551
6
4
3.30
2.65
5.95 18 Nov '22 66 55.00
52.50
C
P
0.494
0.493
38
179
3.95
3.95
7.90 (1.95) 3.93 -3.95 -0.99 0.120
11 FUBO 4.61 7 Oct '22 24 5.00 C
P
1.449
1.365
79
10
0.49
0.84
1.33 18 Nov '22 66 5.50
4.00
C
P
1.337
1.358
35
13
0.81
0.72
1.53 (0.20) 0.90 -1.20 -0.75 0.119
12 FUBO 4.61 18 Nov '22 66 4.50 C
P
1.382
1.306
167
19
1.07
0.93
2.00 16 Dec '22 94 5.00
4.00
C
P
1.280
1.295
6,006
2
1.08
0.86
1.94 0.06 0.87 -0.44 -1.98 0.113
13 SNAP 11.77 28 Oct '22 45 11.50 C
P
0.955
0.917
5
22
1.67
1.32
2.99 18 Nov '22 66 12.00
11.00
C
P
0.890
0.870
349
1,244
1.70
1.32
3.02 (0.03) 1.40 -0.53 -2.64 0.112
14 FUBO 4.61 16 Dec '22 94 5.00 C
P
1.280
1.233
6,006
5,600
1.00
1.36
2.36 20 Jan '23 129 5.50
4.50
C
P
1.159
1.243
51
1
1.09
1.31
2.40 (0.04) 0.96 -0.54 -1.78 0.111
15 ASTS 9.90 18 Nov '22 66 10.00 C
P
1.134
1.231
118
25
1.80
1.95
3.75 16 Dec '22 94 12.50
7.50
C
P
1.089
1.166
16
30
1.50
1.10
2.60 1.15 1.85 -1.35 -1.37 0.110
16 HIMS 6.04 18 Nov '22 66 6.00 C
P
0.835
0.760
3
10
0.75
0.70
1.45 16 Dec '22 94 7.50
5.00
C
P
0.748
0.740
31
103
0.50
0.50
1.00 0.45 0.65 -1.05 -0.62 0.106
17 ASAN 25.42 16 Dec '22 94 25.00 C
P
0.954
0.935
93
39
4.90
4.40
9.30 20 Jan '23 129 35.00
22.50
C
P
0.879
0.906
35
1,622
2.60
3.80
6.40 2.90 4.84 -7.10 -0.68 0.104
18 PUBM 17.96 16 Dec '22 94 17.50 C
P
0.772
0.725
7
16
2.85
2.10
4.95 20 Jan '23 129 20.00
15.00
C
P
0.670
0.725
5
1
2.35
1.65
4.00 0.95 2.05 -1.55 -1.32 0.102
19 UNFI 43.30 21 Oct '22 38 40.00 C
P
0.624
0.575
1
11
5.10
1.65
6.75 18 Nov '22 66 45.00
35.00
C
P
0.515
0.581
7
12
3.20
1.15
4.35 2.40 3.72 -2.60 -1.43 0.102
20 SG 18.91 16 Dec '22 94 17.50 C
P
0.843
0.930
2
2
3.60
2.60
6.20 20 Jan '23 129 20.00
15.00
C
P
0.765
0.908
1
1
3.20
2.00
5.20 1.00 2.58 -1.50 -1.72 0.100
21 ASAN 25.42 16 Dec '22 94 30.00 C
P
0.963
0.904
40
4
3.10
7.50
10.60 20 Jan '23 129 35.00
25.00
C
P
0.879
0.888
35
130
2.60
5.10
7.70 2.90 5.53 -2.10 -2.63 0.099
22 NU 5.31 18 Nov '22 66 5.00 C
P
0.843
0.764
243
14
0.75
0.50
1.25 16 Dec '22 94 6.00
4.50
C
P
0.737
0.772
38
16
0.65
0.50
1.15 0.10 0.40 -0.90 -0.44 0.098
23 MU 53.62 7 Oct '22 24 54.00 C
P
0.544
0.538
56
137
2.76
3.10
5.86 18 Nov '22 66 55.00
52.50
C
P
0.494
0.493
38
179
3.95
3.95
7.90 (2.04) 3.88 -3.54 -1.10 0.095
24 ASAN 25.42 16 Dec '22 94 25.00 C
P
0.954
0.935
93
39
4.90
4.40
9.30 20 Jan '23 129 30.00
22.50
C
P
0.892
0.906
11
1,622
3.90
3.80
7.70 1.60 4.26 -3.40 -1.25 0.091
25 NU 5.31 16 Dec '22 94 5.50 C
P
0.818
0.765
17
3
0.70
0.90
1.60 20 Jan '23 129 6.00
5.00
C
P
0.754
0.746
105
41
0.75
0.85
1.60 (0.00) 0.58 -0.50 -1.16 0.083
26 ASAN 25.42 16 Dec '22 94 30.00 C
P
0.963
0.904
40
4
3.10
7.50
10.60 20 Jan '23 129 35.00
22.50
C
P
0.879
0.906
35
1,622
2.60
3.80
6.40 4.20 6.27 -3.30 -1.90 0.082
27 FUBO 4.61 16 Dec '22 94 5.00 C
P
1.280
1.233
6,006
5,600
1.00
1.36
2.36 20 Jan '23 129 5.50
4.00
C
P
1.159
1.274
51
156
1.09
1.02
2.11 0.25 1.07 -0.75 -1.43 0.079
28 WGO 57.88 21 Oct '22 38 55.00 C
P
0.578
0.578
6
28
5.60
2.60
8.20 18 Nov '22 66 65.00
50.00
C
P
0.508
0.575
1
4
2.65
2.25
4.90 3.30 5.11 -6.70 -0.76 0.074
29 GRAB 3.09 16 Dec '22 94 3.50 C
P
0.958
0.855
2
2
0.35
0.70
1.05 20 Jan '23 129 4.00
2.50
C
P
0.903
0.839
1
11
0.50
0.35
0.85 0.20 0.44 -0.80 -0.55 0.072
30 NU 5.31 16 Dec '22 94 5.50 C
P
0.818
0.765
17
3
0.70
0.90
1.60 20 Jan '23 129 6.00
4.50
C
P
0.754
0.757
105
6
0.75
0.60
1.35 0.25 0.69 -0.75 -0.92 0.071
31 OTLY 3.06 16 Dec '22 94 3.00 C
P
0.892
0.791
14
37
0.50
0.40
0.90 20 Jan '23 129 4.00
2.50
C
P
0.820
0.792
13
18
0.40
0.35
0.75 0.15 0.29 -0.85 -0.34 0.071
32 SILJ 9.20 7 Oct '22 24 9.50 C
P
0.615
0.535
77
60
0.35
0.60
0.95 18 Nov '22 66 10.00
9.00
C
P
0.582
0.499
35
2
0.65
0.75
1.40 (0.45) 0.48 -0.95 -0.51 0.069
33 CHPT 17.54 7 Oct '22 24 17.50 C
P
0.799
0.850
8
2
1.34
1.34
2.68 18 Nov '22 66 18.00
17.00
C
P
0.774
0.812
242
76
2.15
2.13
4.28 (1.60) 1.62 -2.10 -0.77 0.063
34 NU 5.31 16 Dec '22 94 5.00 C
P
0.803
0.771
411
23
0.95
0.60
1.55 20 Jan '23 129 6.00
4.50
C
P
0.754
0.757
105
6
0.75
0.60
1.35 0.20 0.58 -0.80 -0.72 0.063
35 MU 53.62 14 Oct '22 31 54.00 C
P
0.525
0.522
3
2
3.00
3.35
6.35 18 Nov '22 66 55.00
52.50
C
P
0.494
0.493
38
179
3.95
3.95
7.90 (1.55) 3.75 -3.05 -1.23 0.060
36 NOK 4.96 21 Oct '22 38 5.00 C
P
0.428
0.375
451
1,639
0.25
0.25
0.50 18 Nov '22 66 5.50
4.50
C
P
0.374
0.369
54
47
0.15
0.13
0.28 0.22 0.31 -0.28 -1.11 0.059
37 CGC 3.46 16 Dec '22 94 3.50 C
P
1.074
1.112
40
22
0.65
0.76
1.41 20 Jan '23 129 4.00
2.50
C
P
1.061
1.068
30
30
0.71
0.41
1.12 0.29 0.64 -0.71 -0.90 0.058
38 FUBO 4.61 16 Dec '22 94 4.50 C
P
1.305
1.267
258
6
1.20
1.07
2.27 20 Jan '23 129 5.00
4.00
C
P
1.241
1.274
505
156
1.23
1.02
2.25 0.02 0.95 -0.48 -1.98 0.057
39 TOST 20.33 16 Dec '22 94 20.00 C
P
0.756
0.728
14
5
3.10
2.70
5.80 20 Jan '23 129 25.00
17.50
C
P
0.697
0.730
34
4
1.95
2.10
4.05 1.75 2.81 -3.25 -0.86 0.057
40 ELAN 15.37 18 Nov '22 66 15.00 C
P
0.575
0.507
409
26
1.65
1.10
2.75 16 Dec '22 94 17.00
14.00
C
P
0.524
0.505
3
78
1.05
1.00
2.05 0.70 1.33 -1.30 -1.02 0.053
41 PUBM 17.96 16 Dec '22 94 20.00 C
P
0.732
0.646
19
22
1.55
3.40
4.95 20 Jan '23 129 22.50
17.50
C
P
0.630
0.695
1
3
1.55
2.70
4.25 0.70 2.01 -1.80 -1.12 0.052
42 RIG 3.65 18 Nov '22 66 3.50 C
P
0.829
0.766
83
22
0.56
0.37
0.93 16 Dec '22 94 4.00
3.00
C
P
0.776
0.769
49
5
0.45
0.28
0.73 0.20 0.42 -0.30 -1.40 0.050
43 TQQQ 25.84 14 Oct '22 31 25.50 C
P
0.944
0.927
11
53
2.87
2.53
5.40 18 Nov '22 66 26.00
25.00
C
P
0.909
0.914
211
455
3.95
3.55
7.50 (2.10) 3.06 -2.60 -1.18 0.049
44 DNA 2.99 16 Dec '22 94 3.00 C
P
1.048
1.048
350
31
0.55
0.55
1.10 20 Jan '23 129 3.50
2.00
C
P
0.955
1.092
43
20
0.65
0.30
0.95 0.15 0.37 -0.85 -0.44 0.049
45 LTHM 33.54 16 Dec '22 94 35.00 C
P
0.692
0.660
14
2
4.00
5.20
9.20 20 Jan '23 129 37.50
32.50
C
P
0.667
0.636
1
1
4.00
4.60
8.60 0.60 4.00 -1.90 -2.11 0.049
46 SHOP 32.70 18 Nov '22 66 32.50 C
P
0.799
0.761
69
2
4.45
4.00
8.45 16 Dec '22 94 33.50
32.00
C
P
0.773
0.740
4
10
4.85
4.50
9.35 (0.90) 3.73 -1.90 -1.96 0.047
47 SHOP 32.70 16 Dec '22 94 33.00 C
P
0.776
0.738
117
8
4.95
4.90
9.85 20 Jan '23 129 33.50
32.00
C
P
0.752
0.715
1
37
5.55
5.10
10.65 (0.80) 4.35 -1.80 -2.42 0.047
48 SHOP 32.70 18 Nov '22 66 33.00 C
P
0.800
0.755
189
85
4.20
4.25
8.45 16 Dec '22 94 33.50
32.50
C
P
0.773
0.736
4
10
4.85
4.75
9.60 (1.15) 3.76 -1.65 -2.28 0.046
49 VET 24.62 16 Dec '22 94 22.50 C
P
0.739
0.667
20
45
4.30
2.05
6.35 20 Jan '23 129 27.50
20.00
C
P
0.669
0.692
4
10
2.90
1.90
4.80 1.55 2.79 -3.45 -0.81 0.044
50 WGO 57.88 21 Oct '22 38 60.00 C
P
0.543
0.529
6
3
2.90
5.00
7.90 18 Nov '22 66 65.00
55.00
C
P
0.508
0.521
1
1
2.65
4.00
6.65 1.25 4.09 -3.75 -1.09 0.044
51 MAC 9.31 16 Dec '22 94 9.00 C
P
0.492
0.489
152
23
1.00
0.70
1.70 20 Jan '23 129 11.00
8.00
C
P
0.453
0.484
15
20
0.50
0.60
1.10 0.60 0.80 -1.40 -0.57 0.044
52 SHOP 32.70 18 Nov '22 66 32.50 C
P
0.799
0.761
69
2
4.45
4.00
8.45 16 Dec '22 94 33.00
32.00
C
P
0.776
0.740
117
10
5.05
4.50
9.55 (1.10) 3.75 -1.60 -2.34 0.044
53 ASTS 9.90 21 Oct '22 38 10.00 C
P
1.217
1.235
228
194
1.40
1.60
3.00 18 Nov '22 66 12.50
7.50
C
P
1.204
1.204
436
19
1.25
0.95
2.20 0.80 1.63 -1.70 -0.96 0.044
54 SHOP 32.70 16 Dec '22 94 32.50 C
P
0.774
0.736
16
10
5.15
4.65
9.80 20 Jan '23 129 33.50
32.00
C
P
0.752
0.715
1
37
5.55
5.10
10.65 (0.85) 4.25 -1.85 -2.30 0.043
55 SHOP 32.70 18 Nov '22 66 33.00 C
P
0.800
0.755
189
85
4.20
4.25
8.45 16 Dec '22 94 33.50
32.00
C
P
0.773
0.740
4
10
4.85
4.50
9.35 (0.90) 3.78 -1.90 -1.99 0.042
56 NU 5.31 16 Dec '22 94 5.00 C
P
0.803
0.771
411
23
0.95
0.60
1.55 20 Jan '23 129 5.50
4.50
C
P
0.776
0.757
42
6
0.95
0.60
1.55 (0.00) 0.52 -0.50 -1.04 0.041
57 BLUE 6.63 21 Oct '22 38 7.50 C
P
1.343
1.257
1,921
30
0.80
1.55
2.35 18 Nov '22 66 10.00
5.00
C
P
1.315
1.244
87
7
0.65
0.65
1.30 1.05 1.53 -1.45 -1.06 0.040
58 FUBO 4.61 7 Oct '22 24 4.50 C
P
1.388
1.345
55
93
0.65
0.52
1.17 18 Nov '22 66 5.50
4.00
C
P
1.337
1.358
35
13
0.81
0.72
1.53 (0.36) 0.65 -1.36 -0.48 0.038
59 MAC 9.31 16 Dec '22 94 9.00 C
P
0.492
0.489
152
23
1.00
0.70
1.70 20 Jan '23 129 10.00
8.00
C
P
0.460
0.484
8
20
0.80
0.60
1.40 0.30 0.63 -0.70 -0.90 0.037
60 FXI 28.50 7 Oct '22 24 28.50 C
P
0.360
0.340
8
348
1.01
0.96
1.97 18 Nov '22 66 29.00
28.00
C
P
0.340
0.323
5
24
1.46
1.37
2.83 (0.86) 1.20 -1.36 -0.88 0.036
61 SHOP 32.70 16 Dec '22 94 32.50 C
P
0.774
0.736
16
10
5.15
4.65
9.80 20 Jan '23 129 33.00
32.00
C
P
0.759
0.715
83
37
5.80
5.10
10.90 (1.10) 4.24 -1.60 -2.65 0.036
62 VET 24.62 16 Dec '22 94 22.50 C
P
0.739
0.667
20
45
4.30
2.05
6.35 20 Jan '23 129 25.00
20.00
C
P
0.677
0.692
32
10
3.90
1.90
5.80 0.55 2.31 -1.95 -1.18 0.036
63 ELAN 15.37 18 Nov '22 66 15.00 C
P
0.575
0.507
409
26
1.65
1.10
2.75 16 Dec '22 94 16.00
14.00
C
P
0.541
0.505
16
78
1.45
1.00
2.45 0.30 1.19 -0.70 -1.70 0.036
64 OTLY 3.06 16 Dec '22 94 3.00 C
P
0.892
0.791
14
37
0.50
0.40
0.90 20 Jan '23 129 5.00
2.50
C
P
0.855
0.792
200
18
0.20
0.35
0.55 0.35 0.45 -1.65 -0.27 0.036
65 RIG 3.65 18 Nov '22 66 3.50 C
P
0.829
0.766
83
22
0.56
0.37
0.93 16 Dec '22 94 4.50
3.00
C
P
0.792
0.769
222
5
0.32
0.28
0.60 0.33 0.47 -0.67 -0.70 0.035
66 TQQQ 25.84 28 Oct '22 45 25.50 C
P
0.942
0.914
32
30
3.40
3.00
6.40 18 Nov '22 66 26.00
25.00
C
P
0.909
0.914
211
455
3.95
3.55
7.50 (1.10) 2.75 -1.60 -1.72 0.034
67 TOST 20.33 16 Dec '22 94 20.00 C
P
0.756
0.728
14
5
3.10
2.70
5.80 20 Jan '23 129 22.50
17.50
C
P
0.722
0.730
10
4
2.75
2.10
4.85 0.95 2.52 -1.55 -1.63 0.032
68 RUN 37.35 16 Dec '22 94 37.50 C
P
0.815
0.792
11
7
6.05
5.95
12.00 20 Jan '23 129 40.00
35.00
C
P
0.794
0.781
30
11
6.05
5.55
11.60 0.40 5.35 -2.10 -2.55 0.031
69 TLRY 3.32 18 Nov '22 66 3.50 C
P
1.001
0.952
544
50
0.45
0.63
1.08 16 Dec '22 94 4.00
3.00
C
P
1.011
0.913
92
31
0.53
0.49
1.02 0.06 0.40 -0.44 -0.91 0.029
70 MAC 9.31 16 Dec '22 94 10.00 C
P
0.477
0.488
26
6
0.45
1.25
1.70 20 Jan '23 129 11.00
8.00
C
P
0.453
0.484
15
20
0.50
0.60
1.10 0.60 0.85 -1.40 -0.61 0.028
71 UNM 39.66 16 Dec '22 94 40.00 C
P
0.349
0.343
2
3
2.55
2.75
5.30 20 Jan '23 129 42.50
37.50
C
P
0.325
0.339
30
1
2.15
2.35
4.50 0.80 2.13 -1.70 -1.25 0.028
72 GLNG 27.09 16 Dec '22 94 25.00 C
P
0.599
0.586
26
8
4.30
2.05
6.35 20 Jan '23 129 35.00
22.50
C
P
0.562
0.595
7
2
1.40
1.70
3.10 3.25 4.05 -6.75 -0.60 0.027
73 GIS 74.35 21 Oct '22 38 72.50 C
P
0.260
0.281
5
29
3.40
1.75
5.15 18 Nov '22 66 75.00
70.00
C
P
0.238
0.276
1
7
2.80
1.70
4.50 0.65 2.67 -1.85 -1.44 0.026
74 SCCO 48.21 16 Dec '22 94 50.00 C
P
0.403
0.443
8
2
3.10
5.10
8.20 20 Jan '23 129 55.00
45.00
C
P
0.385
0.435
6
81
2.25
3.40
5.65 2.55 4.04 -2.45 -1.65 0.026
75 MU 53.62 28 Oct '22 45 54.00 C
P
0.515
0.497
5
3
3.65
3.80
7.45 18 Nov '22 66 55.00
52.50
C
P
0.494
0.493
38
179
3.95
3.95
7.90 (0.45) 3.37 -1.95 -1.73 0.025
76 PVH 57.31 16 Dec '22 94 55.00 C
P
0.550
0.523
4
30
7.40
4.60
12.00 20 Jan '23 129 60.00
50.00
C
P
0.520
0.528
6
1
6.20
3.70
9.90 2.10 5.21 -2.90 -1.80 0.025
77 RIG 3.65 18 Nov '22 66 4.00 C
P
0.806
0.738
639
30
0.36
0.65
1.01 16 Dec '22 94 4.50
3.50
C
P
0.792
0.729
222
35
0.32
0.47
0.79 0.22 0.50 -0.28 -1.79 0.024
78 PUBM 17.96 16 Dec '22 94 20.00 C
P
0.732
0.646
19
22
1.55
3.40
4.95 20 Jan '23 129 22.50
15.00
C
P
0.630
0.725
1
1
1.55
1.65
3.20 1.75 2.60 -3.25 -0.80 0.022
79 FIGS 11.32 16 Dec '22 94 12.50 C
P
0.810
0.731
38
16
1.30
2.35
3.65 20 Jan '23 129 15.00
10.00
C
P
0.759
0.759
39
15
1.00
1.35
2.35 1.30 1.92 -1.20 -1.60 0.021
80 MAC 9.31 16 Dec '22 94 10.00 C
P
0.477
0.488
26
6
0.45
1.25
1.70 20 Jan '23 129 11.00
9.00
C
P
0.453
0.490
15
2
0.50
0.95
1.45 0.25 0.66 -0.75 -0.88 0.021
81 PATH 14.32 16 Dec '22 94 15.00 C
P
0.759
0.679
7
75
1.85
2.30
4.15 20 Jan '23 129 17.50
12.50
C
P
0.711
0.707
5
19
1.45
1.50
2.95 1.20 2.02 -1.30 -1.55 0.020
82 TLRY 3.32 16 Dec '22 94 3.50 C
P
0.972
0.980
122
301
0.55
0.74
1.29 20 Jan '23 129 4.00
2.50
C
P
1.001
0.930
223
4
0.60
0.32
0.92 0.37 0.67 -0.63 -1.06 0.020
83 VALE 13.15 28 Oct '22 45 13.50 C
P
0.498
0.438
13
1
0.66
0.89
1.55 18 Nov '22 66 14.00
13.00
C
P
0.488
0.428
78
1,048
0.77
0.98
1.75 (0.20) 0.52 -0.70 -0.74 0.020
84 BMY 71.04 28 Oct '22 45 71.00 C
P
0.245
0.275
2
2
2.26
2.44
4.70 18 Nov '22 66 72.50
70.00
C
P
0.237
0.264
103
146
2.28
2.69
4.97 (0.27) 1.96 -1.77 -1.11 0.019
85 F 14.74 28 Oct '22 45 14.50 C
P
0.476
0.508
131
205
1.08
0.89
1.97 18 Nov '22 66 15.00
14.00
C
P
0.463
0.501
492
194
1.06
0.91
1.97 (0.00) 0.86 -0.50 -1.72 0.019
86 SCCO 48.21 18 Nov '22 66 50.00 C
P
0.416
0.452
9
2
2.55
4.60
7.15 16 Dec '22 94 55.00
45.00
C
P
0.395
0.454
5
2
1.70
2.95
4.65 2.50 3.72 -2.50 -1.49 0.019
87 LTHM 33.54 16 Dec '22 94 35.00 C
P
0.692
0.660
14
2
4.00
5.20
9.20 20 Jan '23 129 37.50
30.00
C
P
0.667
0.666
1
31
4.00
3.40
7.40 1.80 4.50 -3.20 -1.41 0.019
88 DELL 38.30 16 Dec '22 94 37.50 C
P
0.379
0.388
3
6
3.30
2.51
5.81 20 Jan '23 129 42.50
35.00
C
P
0.346
0.402
50
2
1.72
2.09
3.81 2.00 3.04 -3.00 -1.01 0.018
89 SMH 204.46 7 Oct '22 24 202.50 C
P
0.417
0.403
52
61
9.60
7.35
16.95 18 Nov '22 66 205.00
200.00
C
P
0.406
0.395
21
163
14.00
11.40
25.40 (8.45) 10.81 -10.95 -0.99 0.018
90 NU 5.31 18 Nov '22 66 5.00 C
P
0.843
0.764
243
14
0.75
0.50
1.25 16 Dec '22 94 5.50
4.50
C
P
0.818
0.772
17
16
0.85
0.50
1.35 (0.10) 0.35 -0.60 -0.58 0.017
91 GLNG 27.09 16 Dec '22 94 25.00 C
P
0.599
0.586
26
8
4.30
2.05
6.35 20 Jan '23 129 30.00
22.50
C
P
0.572
0.595
42
2
2.70
1.70
4.40 1.95 3.06 -3.05 -1.00 0.017
92 SMH 204.46 14 Oct '22 31 202.50 C
P
0.416
0.400
3
5
10.75
8.40
19.15 18 Nov '22 66 205.00
200.00
C
P
0.406
0.395
21
163
14.00
11.40
25.40 (6.25) 11.09 -8.75 -1.27 0.015
93 STLD 81.91 21 Oct '22 38 80.00 C
P
0.488
0.491
12
26
5.90
4.10
10.00 18 Nov '22 66 90.00
75.00
C
P
0.462
0.502
3
1
3.60
3.90
7.50 2.50 5.68 -7.50 -0.76 0.015
94 MP 32.37 16 Dec '22 94 35.00 C
P
0.636
0.602
10
108
3.00
5.40
8.40 20 Jan '23 129 40.00
30.00
C
P
0.608
0.616
152
10
2.40
3.50
5.90 2.50 4.16 -2.50 -1.66 0.015
95 BAC 34.00 18 Nov '22 66 34.00 C
P
0.369
0.336
25
1,585
2.10
1.90
4.00 16 Dec '22 94 35.00
33.00
C
P
0.340
0.350
65
31
1.96
1.92
3.88 0.12 1.79 -0.88 -2.03 0.014
96 AVTR 23.73 21 Oct '22 38 22.50 C
P
0.463
0.388
1
405
1.75
0.55
2.30 18 Nov '22 66 27.50
20.00
C
P
0.395
0.442
71
2
0.55
0.55
1.10 1.20 1.45 -3.80 -0.38 0.014
97 UUP 29.44 7 Oct '22 24 29.50 C
P
0.132
0.120
33
20
0.33
0.35
0.68 18 Nov '22 66 30.00
29.00
C
P
0.130
0.109
364
337
0.43
0.36
0.79 (0.11) 0.42 -0.61 -0.69 0.013
98 CLNE 6.29 16 Dec '22 94 7.00 C
P
0.738
0.703
215
11
0.65
1.30
1.95 20 Jan '23 129 8.00
6.00
C
P
0.718
0.711
5
1
0.58
0.89
1.47 0.48 0.95 -0.52 -1.83 0.013
99 BITO 12.49 7 Oct '22 24 12.50 C
P
0.760
0.788
25
70
0.93
0.99
1.92 18 Nov '22 66 13.00
12.00
C
P
0.738
0.797
251
101
1.37
1.43
2.80 (0.88) 1.21 -1.38 -0.88 0.013
100 T 16.83 7 Oct '22 24 16.50 C
P
0.267
0.311
385
291
0.60
0.36
0.96 18 Nov '22 66 17.00
16.00
C
P
0.246
0.319
463
118
0.64
0.54
1.18 (0.22) 0.59 -0.72 -0.82 0.012
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.