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 February 5, 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 SNAP 16.75 1 Mar '24 25 16.50 C
P
1.084
1.066
315
68
1.98
1.68
3.66 19 Apr '24 74 17.00
16.00
C
P
0.731
0.700
412
97
2.12
1.69
3.81 (0.15) 2.78 -0.65 -4.28 0.718
2 SNAP 16.75 8 Mar '24 32 16.50 C
P
0.940
0.964
80
133
1.95
1.62
3.57 19 Apr '24 74 17.00
16.00
C
P
0.731
0.700
412
97
2.12
1.69
3.81 (0.24) 2.44 -0.74 -3.30 0.471
3 LYFT 12.59 1 Mar '24 25 12.50 C
P
0.925
0.915
12
40
1.23
1.11
2.34 19 Apr '24 74 13.00
12.00
C
P
0.710
0.682
317
13
1.46
1.22
2.68 (0.34) 1.70 -0.84 -2.02 0.448
4 PLTR 16.72 1 Mar '24 25 16.50 C
P
0.870
0.820
610
307
1.60
1.26
2.86 19 Apr '24 74 17.00
16.00
C
P
0.657
0.616
1,467
850
1.89
1.48
3.37 (0.51) 2.05 -1.01 -2.03 0.417
5 TDS 18.78 15 Mar '24 39 17.50 C
P
1.169
1.213
50
13
3.40
2.15
5.55 19 Apr '24 74 20.00
15.00
C
P
0.972
1.033
19
2
3.00
1.60
4.60 0.95 3.15 -1.55 -2.03 0.377
6 TDS 18.78 15 Mar '24 39 17.50 C
P
1.169
1.213
50
13
3.40
2.15
5.55 19 Apr '24 74 22.50
15.00
C
P
1.003
1.033
605
2
2.20
1.60
3.80 1.75 3.47 -3.25 -1.07 0.346
7 CHGG 9.30 15 Mar '24 39 10.00 C
P
0.830
0.827
80
848
0.65
1.35
2.00 19 Apr '24 74 11.00
9.00
C
P
0.667
0.674
5
72
0.60
1.00
1.60 0.40 1.22 -0.60 -2.03 0.315
8 LYFT 12.59 8 Mar '24 32 12.50 C
P
0.861
0.844
27
19
1.29
1.16
2.45 19 Apr '24 74 13.00
12.00
C
P
0.710
0.682
317
13
1.46
1.22
2.68 (0.23) 1.63 -0.73 -2.23 0.313
9 CHGG 9.30 15 Mar '24 39 10.00 C
P
0.830
0.827
80
848
0.65
1.35
2.00 19 Apr '24 74 11.00
8.00
C
P
0.667
0.680
5
133
0.60
0.60
1.20 0.80 1.38 -1.20 -1.15 0.309
10 CHGG 9.30 15 Mar '24 39 9.00 C
P
0.832
0.816
30
134
1.10
0.80
1.90 19 Apr '24 74 11.00
8.00
C
P
0.667
0.680
5
133
0.60
0.60
1.20 0.70 1.18 -1.30 -0.91 0.301
11 CHGG 9.30 15 Mar '24 39 9.00 C
P
0.832
0.816
30
134
1.10
0.80
1.90 19 Apr '24 74 10.00
8.00
C
P
0.671
0.680
42
133
0.90
0.60
1.50 0.40 1.09 -0.60 -1.82 0.296
12 SGML 14.39 15 Mar '24 39 14.00 C
P
1.139
1.083
51
64
2.15
1.70
3.85 19 Apr '24 74 15.00
13.00
C
P
0.966
0.972
416
44
2.40
1.90
4.30 (0.45) 1.94 -1.45 -1.34 0.283
13 PLTR 16.72 8 Mar '24 32 16.50 C
P
0.794
0.756
376
147
1.59
1.30
2.89 19 Apr '24 74 17.00
16.00
C
P
0.657
0.616
1,467
850
1.89
1.48
3.37 (0.48) 1.85 -0.98 -1.89 0.278
14 SNAP 16.75 22 Mar '24 46 16.50 C
P
0.853
0.848
204
1
2.08
1.70
3.78 19 Apr '24 74 17.00
16.00
C
P
0.731
0.700
412
97
2.12
1.69
3.81 (0.03) 2.06 -0.53 -3.89 0.270
15 MPW 3.17 15 Mar '24 39 3.00 C
P
1.302
1.332
25
188
0.57
0.43
1.00 19 Apr '24 74 3.50
2.50
C
P
1.078
1.297
10
23
0.54
0.38
0.92 0.08 0.53 -0.42 -1.26 0.259
16 NOVA 8.86 15 Mar '24 39 8.00 C
P
1.213
1.150
9,002
9,014
1.70
0.85
2.55 19 Apr '24 74 10.00
7.50
C
P
1.009
1.100
11
31
1.30
1.05
2.35 0.20 1.38 -1.80 -0.77 0.254
17 STEM 2.80 15 Mar '24 39 3.00 C
P
1.150
1.072
37
80
0.30
0.45
0.75 19 Apr '24 74 3.50
2.50
C
P
0.940
1.036
3
5
0.35
0.40
0.75 (0.00) 0.32 -0.50 -0.64 0.246
18 PLUG 4.34 1 Mar '24 25 4.50 C
P
1.259
1.295
149
326
0.48
0.66
1.14 19 Apr '24 74 5.00
4.00
C
P
1.119
1.198
31
5
0.69
0.78
1.47 (0.33) 0.72 -0.83 -0.87 0.237
19 MPW 3.17 15 Mar '24 39 3.00 C
P
1.302
1.332
25
188
0.57
0.43
1.00 19 Apr '24 74 4.00
2.50
C
P
1.105
1.297
53
23
0.39
0.38
0.77 0.23 0.58 -0.77 -0.75 0.232
20 LCID 3.22 8 Mar '24 32 3.50 C
P
1.181
1.330
58
4
0.31
0.65
0.96 19 Apr '24 74 4.00
3.00
C
P
1.050
1.230
94
38
0.37
0.58
0.95 0.01 0.64 -0.49 -1.31 0.231
21 LCID 3.22 1 Mar '24 25 3.50 C
P
1.158
1.340
105
27
0.26
0.60
0.86 19 Apr '24 74 4.00
3.00
C
P
1.050
1.230
94
38
0.37
0.58
0.95 (0.09) 0.62 -0.59 -1.05 0.218
22 GLBE 38.91 15 Mar '24 39 35.00 C
P
0.738
0.699
2
5
5.70
1.65
7.35 19 Apr '24 74 45.00
30.00
C
P
0.605
0.619
15
120
2.25
0.95
3.20 4.15 5.16 -5.85 -0.88 0.213
23 UBER 68.99 1 Mar '24 25 68.00 C
P
0.518
0.487
13
4
4.15
2.95
7.10 19 Apr '24 74 70.00
67.50
C
P
0.415
0.378
433
112
4.80
3.90
8.70 (1.60) 5.07 -3.60 -1.41 0.212
24 PLUG 4.34 8 Mar '24 32 4.50 C
P
1.259
1.263
110
31
0.54
0.72
1.26 19 Apr '24 74 5.00
4.00
C
P
1.119
1.198
31
5
0.69
0.78
1.47 (0.21) 0.73 -0.71 -1.03 0.205
25 LCID 3.22 1 Mar '24 25 3.00 C
P
1.158
1.336
41
82
0.48
0.32
0.80 19 Apr '24 74 3.50
2.50
C
P
1.024
1.267
149
13
0.49
0.35
0.84 (0.04) 0.52 -0.54 -0.96 0.203
26 PLTR 16.72 22 Mar '24 46 16.50 C
P
0.760
0.710
133
46
1.76
1.42
3.18 19 Apr '24 74 17.00
16.00
C
P
0.657
0.616
1,467
850
1.89
1.48
3.37 (0.19) 1.62 -0.69 -2.35 0.197
27 GLBE 38.91 15 Mar '24 39 35.00 C
P
0.738
0.699
2
5
5.70
1.65
7.35 19 Apr '24 74 40.00
30.00
C
P
0.621
0.619
41
120
4.00
0.95
4.95 2.40 4.12 -2.60 -1.58 0.197
28 APP 45.48 15 Mar '24 39 45.00 C
P
0.704
0.671
161
50
4.30
3.60
7.90 19 Apr '24 74 50.00
42.50
C
P
0.611
0.568
22
2
3.40
3.20
6.60 1.30 4.81 -3.70 -1.30 0.196
29 LCID 3.22 8 Mar '24 32 3.50 C
P
1.181
1.330
58
4
0.31
0.65
0.96 19 Apr '24 74 4.00
2.50
C
P
1.050
1.267
94
13
0.37
0.35
0.72 0.24 0.70 -0.76 -0.92 0.194
30 APP 45.48 15 Mar '24 39 47.50 C
P
0.698
0.666
8
2
3.20
5.00
8.20 19 Apr '24 74 50.00
45.00
C
P
0.611
0.566
22
1
3.40
4.40
7.80 0.40 4.99 -2.10 -2.38 0.187
31 ACAD 25.10 15 Mar '24 39 25.00 C
P
0.703
0.662
11
8
2.25
2.00
4.25 19 Apr '24 74 26.00
24.00
C
P
0.591
0.589
1
1
2.55
2.15
4.70 (0.45) 2.23 -1.45 -1.54 0.186
32 NOVA 8.86 15 Mar '24 39 8.00 C
P
1.213
1.150
9,002
9,014
1.70
0.85
2.55 19 Apr '24 74 9.00
7.50
C
P
1.077
1.100
29
31
1.70
1.05
2.75 (0.20) 1.28 -1.20 -1.07 0.185
33 APP 45.48 15 Mar '24 39 47.50 C
P
0.698
0.666
8
2
3.20
5.00
8.20 19 Apr '24 74 50.00
42.50
C
P
0.611
0.568
22
2
3.40
3.20
6.60 1.60 5.33 -3.40 -1.57 0.185
34 LCID 3.22 8 Mar '24 32 3.00 C
P
1.150
1.323
10
11
0.51
0.36
0.87 19 Apr '24 74 3.50
2.50
C
P
1.024
1.267
149
13
0.49
0.35
0.84 0.03 0.52 -0.47 -1.11 0.181
35 PYPL 61.54 1 Mar '24 25 62.00 C
P
0.515
0.477
160
16
3.05
3.25
6.30 19 Apr '24 74 62.50
60.00
C
P
0.428
0.384
342
71
4.40
3.45
7.85 (1.55) 4.54 -3.55 -1.28 0.180
36 LCID 3.22 1 Mar '24 25 3.50 C
P
1.158
1.340
105
27
0.26
0.60
0.86 19 Apr '24 74 4.00
2.50
C
P
1.050
1.267
94
13
0.37
0.35
0.72 0.14 0.67 -0.86 -0.78 0.180
37 LCID 3.22 1 Mar '24 25 3.00 C
P
1.158
1.336
41
82
0.48
0.32
0.80 19 Apr '24 74 4.00
2.50
C
P
1.050
1.267
94
13
0.37
0.35
0.72 0.08 0.54 -0.92 -0.59 0.177
38 MSOS 9.91 8 Mar '24 32 9.50 C
P
1.303
1.297
1
1
1.64
1.17
2.81 19 Apr '24 74 10.00
9.00
C
P
1.221
1.207
177
1
2.42
1.77
4.19 (1.38) 1.21 -1.88 -0.64 0.173
39 PYPL 61.54 1 Mar '24 25 61.00 C
P
0.519
0.465
28
23
3.55
2.60
6.15 19 Apr '24 74 62.50
60.00
C
P
0.428
0.384
342
71
4.40
3.45
7.85 (1.70) 4.30 -3.20 -1.34 0.172
40 QS 6.76 1 Mar '24 25 6.50 C
P
0.773
0.724
17
1
0.65
0.37
1.02 19 Apr '24 74 7.00
6.00
C
P
0.681
0.648
11
24
0.75
0.43
1.18 (0.16) 0.65 -0.66 -0.98 0.168
41 RKT 11.54 1 Mar '24 25 11.50 C
P
0.606
0.613
15
5
0.60
0.67
1.27 19 Apr '24 74 12.00
11.00
C
P
0.524
0.532
110
2
0.92
0.83
1.75 (0.48) 0.82 -0.98 -0.84 0.163
42 LCID 3.22 8 Mar '24 32 3.00 C
P
1.150
1.323
10
11
0.51
0.36
0.87 19 Apr '24 74 4.00
2.50
C
P
1.050
1.267
94
13
0.37
0.35
0.72 0.15 0.54 -0.85 -0.64 0.155
43 NOVA 8.86 15 Mar '24 39 9.00 C
P
1.172
1.089
203
43
1.20
1.25
2.45 19 Apr '24 74 10.00
7.50
C
P
1.009
1.100
11
31
1.30
1.05
2.35 0.10 1.34 -1.40 -0.96 0.152
44 RKLB 4.07 1 Mar '24 25 4.50 C
P
0.651
0.771
452
6
0.10
0.55
0.65 19 Apr '24 74 5.00
4.00
C
P
0.628
0.642
31
6,526
0.20
0.45
0.65 (0.00) 0.42 -0.50 -0.84 0.151
45 UBER 68.99 8 Mar '24 32 68.00 C
P
0.490
0.450
38
15
4.40
3.10
7.50 19 Apr '24 74 70.00
67.50
C
P
0.415
0.378
433
112
4.80
3.90
8.70 (1.20) 4.89 -3.20 -1.53 0.147
46 RKLB 4.07 1 Mar '24 25 4.50 C
P
0.651
0.771
452
6
0.10
0.55
0.65 19 Apr '24 74 5.00
3.50
C
P
0.628
0.651
31
2
0.20
0.25
0.45 0.20 0.49 -0.80 -0.61 0.142
47 RKLB 4.07 1 Mar '24 25 4.00 C
P
0.745
0.675
22
47
0.30
0.05
0.35 19 Apr '24 74 5.00
3.50
C
P
0.628
0.651
31
2
0.20
0.25
0.45 (0.10) 0.14 -1.10 -0.13 0.141
48 FVRR 26.53 15 Mar '24 39 25.00 C
P
0.731
0.668
290
76
3.20
1.50
4.70 19 Apr '24 74 30.00
22.50
C
P
0.638
0.621
41
2
1.85
1.20
3.05 1.65 2.96 -3.35 -0.88 0.141
49 UBER 68.99 8 Mar '24 32 69.00 C
P
0.484
0.449
110
7
3.90
3.60
7.50 19 Apr '24 74 70.00
67.50
C
P
0.415
0.378
433
112
4.80
3.90
8.70 (1.20) 4.92 -2.70 -1.82 0.140
50 FVRR 26.53 15 Mar '24 39 25.00 C
P
0.731
0.668
290
76
3.20
1.50
4.70 19 Apr '24 74 35.00
22.50
C
P
0.639
0.621
61
2
0.85
1.20
2.05 2.65 3.56 -7.35 -0.48 0.139
51 BILI 9.09 1 Mar '24 25 9.50 C
P
0.792
0.752
55
8
0.52
0.85
1.37 19 Apr '24 74 10.00
9.00
C
P
0.715
0.692
72
3
0.84
1.08
1.92 (0.55) 0.92 -1.05 -0.88 0.136
52 SMG 53.53 15 Mar '24 39 55.00 C
P
0.549
0.594
2
12
3.10
4.80
7.90 19 Apr '24 74 60.00
50.00
C
P
0.478
0.530
4
60
2.45
3.40
5.85 2.05 4.92 -2.95 -1.67 0.135
53 PYPL 61.54 8 Mar '24 32 61.00 C
P
0.492
0.453
10
2
3.80
2.95
6.75 19 Apr '24 74 62.50
60.00
C
P
0.428
0.384
342
71
4.40
3.45
7.85 (1.10) 4.36 -2.60 -1.68 0.134
54 HCP 22.90 15 Mar '24 39 22.50 C
P
0.621
0.583
20
8
2.00
1.45
3.45 19 Apr '24 74 25.00
21.00
C
P
0.544
0.530
4
14
1.50
1.30
2.80 0.65 2.05 -1.85 -1.11 0.131
55 MPW 3.17 15 Mar '24 39 3.50 C
P
1.175
1.277
88
13
0.35
0.70
1.05 19 Apr '24 74 4.00
3.00
C
P
1.105
1.216
53
127
0.39
0.61
1.00 0.05 0.61 -0.45 -1.36 0.131
56 CIEN 54.77 15 Mar '24 39 50.00 C
P
0.468
0.419
26
25
6.00
1.05
7.05 19 Apr '24 74 60.00
45.00
C
P
0.369
0.388
14
5
1.85
0.60
2.45 4.60 5.31 -5.40 -0.98 0.130
57 MODG 13.07 15 Mar '24 39 12.50 C
P
0.623
0.593
1
30
1.30
0.70
2.00 19 Apr '24 74 17.50
10.00
C
P
0.493
0.595
11
10
0.20
0.30
0.50 1.50 1.62 -3.50 -0.46 0.128
58 HAS 49.14 15 Mar '24 39 47.50 C
P
0.508
0.470
1
1
4.00
2.15
6.15 19 Apr '24 74 52.50
45.00
C
P
0.430
0.421
11
20
2.55
1.90
4.45 1.70 3.87 -3.30 -1.17 0.128
59 PYPL 61.54 8 Mar '24 32 62.00 C
P
0.489
0.450
143
108
3.30
3.45
6.75 19 Apr '24 74 62.50
60.00
C
P
0.428
0.384
342
71
4.40
3.45
7.85 (1.10) 4.45 -3.10 -1.44 0.127
60 PUBM 14.81 15 Mar '24 39 15.00 C
P
0.626
0.571
13
16
1.05
1.15
2.20 19 Apr '24 74 17.50
12.50
C
P
0.550
0.521
41
11
0.65
0.55
1.20 1.00 1.40 -1.50 -0.93 0.125
61 FLR 37.76 15 Mar '24 39 37.50 C
P
0.476
0.426
8
1,297
2.40
1.90
4.30 19 Apr '24 74 42.50
35.00
C
P
0.391
0.386
302
11
1.15
1.40
2.55 1.75 2.85 -3.25 -0.88 0.124
62 GCT 27.88 15 Mar '24 39 25.00 C
P
1.010
1.033
723
97
5.00
2.15
7.15 19 Apr '24 74 30.00
22.50
C
P
0.943
0.977
86
35
4.00
2.25
6.25 0.90 3.89 -4.10 -0.95 0.123
63 NTNX 57.37 15 Mar '24 39 57.50 C
P
0.497
0.462
51
19
3.60
3.40
7.00 19 Apr '24 74 60.00
55.00
C
P
0.432
0.405
35
5
3.50
3.10
6.60 0.40 4.10 -2.10 -1.95 0.122
64 FVRR 26.53 15 Mar '24 39 30.00 C
P
0.711
0.650
51
1
1.20
4.40
5.60 19 Apr '24 74 35.00
25.00
C
P
0.639
0.601
61
4
0.85
2.10
2.95 2.65 3.84 -2.35 -1.63 0.120
65 HCP 22.90 15 Mar '24 39 22.50 C
P
0.621
0.583
20
8
2.00
1.45
3.45 19 Apr '24 74 24.00
21.00
C
P
0.557
0.530
7
14
1.90
1.30
3.20 0.25 1.96 -1.25 -1.57 0.118
66 CIEN 54.77 15 Mar '24 39 50.00 C
P
0.468
0.419
26
25
6.00
1.05
7.05 19 Apr '24 74 55.00
45.00
C
P
0.382
0.388
52
5
3.80
0.60
4.40 2.65 3.94 -2.35 -1.68 0.117
67 ARRY 13.06 15 Mar '24 39 15.00 C
P
0.806
0.771
181
2
0.65
2.50
3.15 19 Apr '24 74 17.50
12.50
C
P
0.725
0.735
14
197
0.55
1.45
2.00 1.15 2.02 -1.35 -1.50 0.117
68 GCT 27.88 15 Mar '24 39 25.00 C
P
1.010
1.033
723
97
5.00
2.15
7.15 19 Apr '24 74 35.00
22.50
C
P
0.949
0.977
156
35
2.65
2.25
4.90 2.25 4.50 -7.75 -0.58 0.117
69 HAS 49.14 15 Mar '24 39 47.50 C
P
0.508
0.470
1
1
4.00
2.15
6.15 19 Apr '24 74 50.00
45.00
C
P
0.441
0.421
13
20
3.60
1.90
5.50 0.65 3.53 -1.85 -1.91 0.117
70 LAZR 2.59 15 Mar '24 39 3.00 C
P
1.073
1.169
169
2
0.20
0.62
0.82 19 Apr '24 74 3.50
2.50
C
P
1.013
1.113
218
1
0.24
0.49
0.73 0.09 0.46 -0.41 -1.12 0.116
71 MPW 3.17 1 Mar '24 25 3.00 C
P
1.276
1.215
95
134
0.44
0.30
0.74 19 Apr '24 74 3.50
2.50
C
P
1.078
1.297
10
23
0.54
0.38
0.92 (0.18) 0.41 -0.68 -0.60 0.116
72 PLUG 4.34 22 Mar '24 46 4.50 C
P
1.229
1.202
188
1
0.64
0.80
1.44 19 Apr '24 74 5.00
4.00
C
P
1.119
1.198
31
5
0.69
0.78
1.47 (0.03) 0.66 -0.53 -1.25 0.114
73 HCP 22.90 15 Mar '24 39 24.00 C
P
0.604
0.575
9
15
1.30
2.30
3.60 19 Apr '24 74 25.00
22.50
C
P
0.544
0.521
4
7
1.50
1.95
3.45 0.15 2.16 -1.35 -1.60 0.113
74 SMG 53.53 15 Mar '24 39 55.00 C
P
0.549
0.594
2
12
3.10
4.80
7.90 19 Apr '24 74 60.00
45.00
C
P
0.478
0.554
4
2
2.45
1.80
4.25 3.65 5.55 -6.35 -0.87 0.111
75 FLR 37.76 15 Mar '24 39 37.50 C
P
0.476
0.426
8
1,297
2.40
1.90
4.30 19 Apr '24 74 40.00
35.00
C
P
0.404
0.386
569
11
1.90
1.40
3.30 1.00 2.65 -1.50 -1.77 0.111
76 HAS 49.14 15 Mar '24 39 50.00 C
P
0.491
0.460
8
13
2.75
3.30
6.05 19 Apr '24 74 52.50
47.50
C
P
0.430
0.411
11
15
2.55
2.80
5.35 0.70 3.70 -1.80 -2.06 0.110
77 FMC 60.42 15 Mar '24 39 65.00 C
P
0.535
0.487
19
13
2.30
6.50
8.80 19 Apr '24 74 70.00
60.00
C
P
0.453
0.461
9
8
1.95
4.80
6.75 2.05 5.35 -2.95 -1.81 0.109
78 RIO 67.50 15 Mar '24 39 67.50 C
P
0.234
0.383
28
3
2.00
3.20
5.20 19 Apr '24 74 70.00
62.50
C
P
0.194
0.314
12
502
1.45
1.70
3.15 2.05 3.46 -2.95 -1.17 0.109
79 NAT 4.11 15 Mar '24 39 4.00 C
P
0.627
0.526
23
23
0.35
0.20
0.55 19 Apr '24 74 4.50
3.50
C
P
0.501
0.544
120
25
0.25
0.20
0.45 0.10 0.26 -0.40 -0.65 0.108
80 RIO 67.50 15 Mar '24 39 67.50 C
P
0.234
0.383
28
3
2.00
3.20
5.20 19 Apr '24 74 72.50
62.50
C
P
0.195
0.314
4
502
0.80
1.70
2.50 2.70 3.68 -2.30 -1.60 0.108
81 CHEF 32.42 15 Mar '24 39 35.00 C
P
0.513
0.420
39
12
1.10
3.20
4.30 19 Apr '24 74 40.00
30.00
C
P
0.430
0.398
1
313
0.65
1.50
2.15 2.15 2.74 -2.85 -0.96 0.106
82 RIO 67.50 15 Mar '24 39 67.50 C
P
0.234
0.383
28
3
2.00
3.20
5.20 19 Apr '24 74 70.00
65.00
C
P
0.194
0.318
12
1,040
1.45
2.65
4.10 1.10 3.28 -1.40 -2.34 0.105
83 HCP 22.90 15 Mar '24 39 24.00 C
P
0.604
0.575
9
15
1.30
2.30
3.60 19 Apr '24 74 25.00
21.00
C
P
0.544
0.530
4
14
1.50
1.30
2.80 0.80 2.39 -2.20 -1.09 0.105
84 RIO 67.50 15 Mar '24 39 67.50 C
P
0.234
0.383
28
3
2.00
3.20
5.20 19 Apr '24 74 72.50
65.00
C
P
0.195
0.318
4
1,040
0.80
2.65
3.45 1.75 3.49 -3.25 -1.07 0.104
85 COCO 19.61 15 Mar '24 39 20.00 C
P
0.594
0.544
2
3
1.30
1.55
2.85 19 Apr '24 74 22.50
17.50
C
P
0.518
0.517
2
7
0.95
0.95
1.90 0.95 1.72 -1.55 -1.11 0.103
86 GCT 27.88 15 Mar '24 39 30.00 C
P
1.001
1.028
543
33
2.70
4.90
7.60 19 Apr '24 74 35.00
22.50
C
P
0.949
0.977
156
35
2.65
2.25
4.90 2.70 5.14 -4.80 -1.07 0.103
87 LCID 3.22 15 Mar '24 39 3.50 C
P
1.105
1.277
106
70
0.35
0.69
1.04 19 Apr '24 74 4.00
3.00
C
P
1.050
1.230
94
38
0.37
0.58
0.95 0.09 0.63 -0.41 -1.54 0.102
88 FVRR 26.53 15 Mar '24 39 30.00 C
P
0.711
0.650
51
1
1.20
4.40
5.60 19 Apr '24 74 35.00
22.50
C
P
0.639
0.621
61
2
0.85
1.20
2.05 3.55 4.46 -3.95 -1.13 0.101
89 MAT 18.47 15 Mar '24 39 18.00 C
P
0.434
0.357
2
18
1.25
0.60
1.85 19 Apr '24 74 20.00
17.00
C
P
0.348
0.344
1
4
0.65
0.55
1.20 0.65 1.16 -1.35 -0.86 0.100
90 HAS 49.14 15 Mar '24 39 50.00 C
P
0.491
0.460
8
13
2.75
3.30
6.05 19 Apr '24 74 52.50
45.00
C
P
0.430
0.421
11
20
2.55
1.90
4.45 1.60 3.92 -3.40 -1.15 0.100
91 MODG 13.07 15 Mar '24 39 12.50 C
P
0.623
0.593
1
30
1.30
0.70
2.00 19 Apr '24 74 15.00
10.00
C
P
0.523
0.595
58
10
0.60
0.30
0.90 1.10 1.34 -1.40 -0.96 0.098
92 RIO 67.50 15 Mar '24 39 65.00 C
P
0.249
0.357
144
40
3.50
1.95
5.45 19 Apr '24 74 70.00
62.50
C
P
0.194
0.314
12
502
1.45
1.70
3.15 2.30 3.89 -2.70 -1.44 0.098
93 RIO 67.50 15 Mar '24 39 65.00 C
P
0.249
0.357
144
40
3.50
1.95
5.45 19 Apr '24 74 67.50
62.50
C
P
0.194
0.314
190
502
2.50
1.70
4.20 1.25 3.26 -1.25 -2.61 0.098
94 RIO 67.50 15 Mar '24 39 65.00 C
P
0.249
0.357
144
40
3.50
1.95
5.45 19 Apr '24 74 72.50
62.50
C
P
0.195
0.314
4
502
0.80
1.70
2.50 2.95 4.39 -4.55 -0.96 0.097
95 GCT 27.88 15 Mar '24 39 30.00 C
P
1.001
1.028
543
33
2.70
4.90
7.60 19 Apr '24 74 35.00
25.00
C
P
0.949
0.983
156
40
2.65
3.40
6.05 1.55 4.67 -3.45 -1.35 0.097
96 MSOS 9.91 1 Mar '24 25 9.50 C
P
1.278
1.245
9
1
1.46
1.00
2.46 19 Apr '24 74 10.00
9.00
C
P
1.221
1.207
177
1
2.42
1.77
4.19 (1.73) 1.10 -2.23 -0.49 0.095
97 PLUG 4.34 17 May '24 102 4.00 C
P
1.108
1.194
7
12
1.11
0.76
1.87 21 Jun '24 137 4.50
3.50
C
P
1.048
1.159
169
101
1.08
0.71
1.79 0.08 0.72 -0.42 -1.71 0.094
98 PLUG 4.34 15 Mar '24 39 4.50 C
P
1.193
1.216
911
829
0.60
0.77
1.37 19 Apr '24 74 5.00
4.00
C
P
1.119
1.198
31
5
0.69
0.78
1.47 (0.10) 0.72 -0.60 -1.20 0.092
99 FMC 60.42 15 Mar '24 39 65.00 C
P
0.535
0.487
19
13
2.30
6.50
8.80 19 Apr '24 74 70.00
55.00
C
P
0.453
0.480
9
6
1.95
2.75
4.70 4.10 6.39 -5.90 -1.08 0.089
100 MPW 3.17 1 Mar '24 25 3.00 C
P
1.276
1.215
95
134
0.44
0.30
0.74 19 Apr '24 74 4.00
2.50
C
P
1.105
1.297
53
23
0.39
0.38
0.77 (0.03) 0.46 -1.03 -0.45 0.089
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.