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 January 21, 2025. 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 10.56 7 Feb '25 17 10.50 C
P
1.149
1.117
945
1,026
1.05
0.96
2.01 21 Mar '25 59 11.00
10.00
C
P
0.733
0.696
315
332
1.08
0.89
1.97 0.04 1.58 -0.46 -3.43 0.837
2 WOLF 6.28 7 Feb '25 17 6.50 C
P
1.757
1.767
50
6
0.83
1.04
1.87 21 Mar '25 59 7.00
6.00
C
P
1.379
1.325
174
133
1.13
1.16
2.29 (0.42) 1.44 -0.92 -1.57 0.820
3 PTON 8.44 7 Feb '25 17 8.50 C
P
1.223
1.196
74
19
0.85
0.88
1.73 21 Mar '25 59 9.00
8.00
C
P
0.904
0.862
5,989
39
1.02
0.94
1.96 (0.23) 1.31 -0.73 -1.79 0.654
4 AFRM 56.76 7 Feb '25 17 57.00 C
P
1.124
1.083
45
71
5.25
5.25
10.50 21 Mar '25 59 57.50
55.00
C
P
0.815
0.793
3
20
7.30
6.30
13.60 (3.10) 7.85 -5.10 -1.54 0.599
5 SNAP 10.56 14 Feb '25 24 10.50 C
P
1.014
0.969
89
493
1.08
0.98
2.06 21 Mar '25 59 11.00
10.00
C
P
0.733
0.696
315
332
1.08
0.89
1.97 0.09 1.46 -0.41 -3.56 0.553
6 WOLF 6.28 14 Feb '25 24 6.50 C
P
1.611
1.582
75
60
0.90
1.10
2.00 21 Mar '25 59 7.00
6.00
C
P
1.379
1.325
174
133
1.13
1.16
2.29 (0.29) 1.37 -0.79 -1.73 0.489
7 PLTR 73.07 7 Feb '25 17 73.00 C
P
0.910
0.881
804
340
5.70
5.40
11.10 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (3.20) 8.44 -5.20 -1.62 0.479
8 PLTR 73.07 7 Feb '25 17 74.00 C
P
0.910
0.878
571
66
5.25
5.95
11.20 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (3.10) 8.62 -4.60 -1.87 0.477
9 MBLY 16.67 7 Feb '25 17 16.50 C
P
1.005
0.999
7
114
1.49
1.31
2.80 21 Mar '25 59 17.00
16.00
C
P
0.782
0.747
409
694
1.99
1.71
3.70 (0.90) 1.99 -1.40 -1.42 0.475
10 SOFI 17.90 7 Feb '25 17 17.50 C
P
0.953
0.928
1,970
1,199
1.63
1.14
2.77 21 Mar '25 59 18.00
17.00
C
P
0.736
0.698
3,567
1,555
2.08
1.70
3.78 (1.01) 1.86 -1.51 -1.23 0.448
11 LUMN 5.48 7 Feb '25 17 5.00 C
P
0.975
1.025
11
259
0.65
0.24
0.89 21 Mar '25 59 5.50
4.50
C
P
0.778
0.776
3
1
0.70
0.27
0.97 (0.08) 0.53 -0.58 -0.91 0.445
12 RBLX 66.10 7 Feb '25 17 66.00 C
P
0.748
0.724
64
73
4.25
4.05
8.30 21 Mar '25 59 67.50
65.00
C
P
0.527
0.500
4
11
5.10
4.75
9.85 (1.55) 6.33 -3.05 -2.08 0.445
13 RBLX 66.10 7 Feb '25 17 67.00 C
P
0.744
0.727
212
12
3.75
4.55
8.30 21 Mar '25 59 67.50
65.00
C
P
0.527
0.500
4
11
5.10
4.75
9.85 (1.55) 6.42 -3.55 -1.81 0.444
14 LUMN 5.48 7 Feb '25 17 5.00 C
P
0.975
1.025
11
259
0.65
0.24
0.89 21 Mar '25 59 6.00
4.50
C
P
0.784
0.776
589
1
0.50
0.27
0.77 0.12 0.61 -0.88 -0.69 0.439
15 PTON 8.44 14 Feb '25 24 8.50 C
P
1.099
1.077
73
19
0.90
0.94
1.84 21 Mar '25 59 9.00
8.00
C
P
0.904
0.862
5,989
39
1.02
0.94
1.96 (0.12) 1.25 -0.62 -2.02 0.410
16 SNAP 10.56 21 Feb '25 31 10.50 C
P
0.891
0.869
564
430
1.06
1.01
2.07 21 Mar '25 59 11.00
10.00
C
P
0.733
0.696
315
332
1.08
0.89
1.97 0.10 1.27 -0.40 -3.17 0.332
17 TSLA 424.07 7 Feb '25 17 422.50 C
P
0.790
0.767
249
188
29.45
27.00
56.45 21 Mar '25 59 425.00
420.00
C
P
0.641
0.603
707
790
43.45
38.55
82.00 (25.55) 42.13 -28.05 -1.50 0.313
18 LUMN 5.48 14 Feb '25 24 5.50 C
P
0.945
0.902
30
200
0.49
0.48
0.97 21 Mar '25 59 6.00
5.00
C
P
0.784
0.751
589
18
0.50
0.43
0.93 0.04 0.64 -0.46 -1.39 0.312
19 KODK 7.62 21 Mar '25 59 10.00 C
P
0.913
0.871
550
6
0.40
2.65
3.05 17 Apr '25 86 12.50
7.50
C
P
0.877
0.595
285
8
0.45
0.90
1.35 1.70 1.96 -0.80 -2.45 0.312
20 PLTR 73.07 14 Feb '25 24 73.00 C
P
0.819
0.786
358
156
6.05
5.75
11.80 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (2.50) 8.00 -4.50 -1.78 0.294
21 LUMN 5.48 14 Feb '25 24 5.50 C
P
0.945
0.902
30
200
0.49
0.48
0.97 21 Mar '25 59 6.00
4.50
C
P
0.784
0.776
589
1
0.50
0.27
0.77 0.20 0.66 -0.80 -0.82 0.287
22 PLTR 73.07 14 Feb '25 24 74.00 C
P
0.812
0.784
323
34
5.50
6.30
11.80 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (2.50) 8.07 -4.00 -2.02 0.285
23 RBLX 66.10 14 Feb '25 24 66.00 C
P
0.658
0.635
23
6
4.45
4.20
8.65 21 Mar '25 59 67.50
65.00
C
P
0.527
0.500
4
11
5.10
4.75
9.85 (1.20) 5.87 -2.70 -2.17 0.267
24 LYFT 13.67 21 Feb '25 31 13.50 C
P
0.826
0.781
17
6
1.35
1.13
2.48 21 Mar '25 59 14.00
13.00
C
P
0.688
0.655
32
20
1.38
1.10
2.48 (0.00) 1.51 -0.50 -3.02 0.263
25 PTON 8.44 21 Feb '25 31 8.50 C
P
1.018
1.010
102
23
0.95
0.99
1.94 21 Mar '25 59 9.00
8.00
C
P
0.904
0.862
5,989
39
1.02
0.94
1.96 (0.02) 1.15 -0.52 -2.21 0.262
26 CFLT 27.51 21 Feb '25 31 27.00 C
P
0.793
0.759
9
209
2.70
2.05
4.75 21 Mar '25 59 28.00
26.00
C
P
0.659
0.631
19
1
2.75
2.05
4.80 (0.05) 2.81 -1.05 -2.68 0.262
27 INTC 21.77 14 Feb '25 24 21.50 C
P
0.710
0.653
62
126
1.63
1.11
2.74 21 Mar '25 59 22.00
21.00
C
P
0.572
0.530
2,569
314
1.91
1.46
3.37 (0.63) 1.78 -1.13 -1.58 0.261
28 F 10.43 7 Feb '25 17 10.50 C
P
0.493
0.460
3,479
1,929
0.35
0.44
0.79 21 Mar '25 59 11.00
10.00
C
P
0.326
0.373
5,224
2,367
0.33
0.43
0.76 0.03 0.59 -0.47 -1.26 0.253
29 DOCS 55.52 21 Feb '25 31 57.50 C
P
0.710
0.694
380
8
3.50
5.40
8.90 21 Mar '25 59 60.00
55.00
C
P
0.587
0.564
3
2
3.70
4.90
8.60 0.30 5.25 -2.20 -2.39 0.253
30 LUCK 9.89 21 Feb '25 31 10.00 C
P
0.739
0.885
14
232
0.75
0.95
1.70 21 Mar '25 59 12.50
7.50
C
P
0.620
0.751
9
25
0.35
0.30
0.65 1.05 1.19 -1.45 -0.82 0.253
31 OSCR 15.65 21 Feb '25 31 15.00 C
P
0.976
0.933
273
102
1.95
1.25
3.20 21 Mar '25 59 17.00
14.00
C
P
0.826
0.835
48
4
1.60
1.30
2.90 0.30 1.82 -1.70 -1.07 0.249
32 CRNC 13.66 21 Feb '25 31 13.00 C
P
1.299
1.262
160
61
2.30
1.55
3.85 21 Mar '25 59 14.00
12.00
C
P
1.188
1.125
11
17
2.50
1.60
4.10 (0.25) 2.10 -1.25 -1.68 0.248
33 CRNC 13.66 21 Feb '25 31 13.00 C
P
1.299
1.262
160
61
2.30
1.55
3.85 21 Mar '25 59 15.00
12.00
C
P
1.192
1.125
112
17
2.15
1.60
3.75 0.10 2.14 -1.90 -1.13 0.244
34 COUR 8.45 21 Feb '25 31 9.00 C
P
0.805
0.757
20
11
0.55
1.05
1.60 21 Mar '25 59 10.00
8.00
C
P
0.669
0.654
1
2
0.45
0.70
1.15 0.45 0.98 -0.55 -1.78 0.238
35 OSCR 15.65 21 Feb '25 31 15.00 C
P
0.976
0.933
273
102
1.95
1.25
3.20 21 Mar '25 59 16.00
14.00
C
P
0.836
0.835
14
4
2.00
1.30
3.30 (0.10) 1.73 -1.10 -1.57 0.238
36 GM 53.89 7 Feb '25 17 53.00 C
P
0.481
0.452
56
40
2.62
1.60
4.22 21 Mar '25 59 55.00
52.50
C
P
0.362
0.339
779
4,378
2.70
2.28
4.98 (0.76) 3.12 -2.76 -1.13 0.232
37 PINS 32.07 21 Feb '25 31 32.50 C
P
0.655
0.623
107
88
2.21
2.51
4.72 21 Mar '25 59 33.00
32.00
C
P
0.542
0.507
57
8
2.43
2.57
5.00 (0.28) 2.94 -0.78 -3.77 0.229
38 CRNC 13.66 21 Feb '25 31 14.00 C
P
1.291
1.253
152
77
1.85
2.15
4.00 21 Mar '25 59 15.00
12.00
C
P
1.192
1.125
112
17
2.15
1.60
3.75 0.25 2.43 -1.75 -1.39 0.227
39 JBLU 7.96 7 Feb '25 17 7.50 C
P
0.754
0.764
79
63
0.74
0.27
1.01 21 Mar '25 59 8.00
7.00
C
P
0.651
0.644
68
33
0.83
0.39
1.22 (0.21) 0.65 -0.71 -0.92 0.223
40 AMZN 230.71 7 Feb '25 17 232.50 C
P
0.429
0.406
851
330
7.60
8.90
16.50 21 Mar '25 59 235.00
230.00
C
P
0.322
0.291
758
521
10.15
10.35
20.50 (4.00) 12.66 -6.50 -1.95 0.222
41 GM 53.89 7 Feb '25 17 54.00 C
P
0.482
0.441
43
93
2.14
2.08
4.22 21 Mar '25 59 55.00
52.50
C
P
0.362
0.339
779
4,378
2.70
2.28
4.98 (0.76) 3.14 -2.26 -1.39 0.222
42 BYND 4.00 21 Mar '25 59 4.00 C
P
1.065
1.216
3
1
0.49
0.70
1.19 17 Apr '25 86 5.00
3.00
C
P
0.969
1.091
34
2
0.51
0.40
0.91 0.28 0.49 -0.72 -0.68 0.221
43 APPS 2.16 21 Feb '25 31 2.50 C
P
1.175
1.321
585
2
0.15
0.50
0.65 21 Mar '25 59 3.00
2.00
C
P
1.139
1.137
7
10
0.25
0.35
0.60 0.05 0.29 -0.45 -0.64 0.219
44 TEVA 21.82 7 Feb '25 17 21.50 C
P
0.494
0.424
45
15
1.02
0.63
1.65 21 Mar '25 59 22.00
21.00
C
P
0.372
0.333
135
1
1.27
0.79
2.06 (0.41) 1.16 -0.91 -1.27 0.212
45 HTZ 3.97 21 Feb '25 31 4.00 C
P
1.093
1.074
611
1,064
0.45
0.50
0.95 21 Mar '25 59 4.50
3.50
C
P
0.971
0.988
108
28
0.45
0.45
0.90 0.05 0.49 -0.45 -1.09 0.208
46 QBTS 6.29 7 Feb '25 17 6.50 C
P
1.831
1.720
291
18
0.85
1.00
1.85 21 Mar '25 59 7.00
6.00
C
P
1.654
1.691
549
272
1.45
1.50
2.95 (1.10) 1.29 -1.60 -0.81 0.206
47 LC 17.04 21 Feb '25 31 18.00 C
P
0.743
0.636
98
2
1.00
1.65
2.65 21 Mar '25 59 19.00
17.00
C
P
0.599
0.580
2
1
0.95
1.60
2.55 0.10 1.54 -0.90 -1.71 0.199
48 BE 25.75 21 Feb '25 31 25.50 C
P
0.882
0.854
95
1
2.65
2.30
4.95 21 Mar '25 59 26.00
25.00
C
P
0.801
0.746
107
15
3.30
2.80
6.10 (1.15) 2.64 -1.65 -1.60 0.188
49 KD 39.13 21 Feb '25 31 39.00 C
P
0.552
0.522
29
37
2.50
2.20
4.70 21 Mar '25 59 41.00
38.00
C
P
0.460
0.428
6
4
2.20
2.20
4.40 0.30 2.78 -1.70 -1.64 0.186
50 KD 39.13 21 Feb '25 31 39.00 C
P
0.552
0.522
29
37
2.50
2.20
4.70 21 Mar '25 59 40.00
38.00
C
P
0.460
0.428
85
4
2.60
2.20
4.80 (0.10) 2.74 -1.10 -2.49 0.186
51 LUMN 5.48 21 Feb '25 31 5.00 C
P
0.899
0.840
162
266
0.72
0.29
1.01 21 Mar '25 59 5.50
4.50
C
P
0.778
0.776
3
1
0.70
0.27
0.97 0.04 0.47 -0.46 -1.02 0.185
52 CRSR 8.74 21 Feb '25 31 10.00 C
P
0.794
0.759
447
1
0.35
1.40
1.75 21 Mar '25 59 12.50
7.50
C
P
0.710
0.663
13
4
0.20
0.45
0.65 1.10 1.27 -1.40 -0.91 0.180
53 LUMN 5.48 21 Feb '25 31 5.00 C
P
0.899
0.840
162
266
0.72
0.29
1.01 21 Mar '25 59 6.00
4.50
C
P
0.784
0.776
589
1
0.50
0.27
0.77 0.24 0.56 -0.76 -0.74 0.179
54 PLTR 73.07 21 Feb '25 31 73.00 C
P
0.762
0.726
348
140
6.40
6.05
12.45 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (1.85) 7.39 -3.85 -1.92 0.177
55 MBLY 16.67 21 Feb '25 31 16.50 C
P
0.853
0.851
40
25
1.72
1.52
3.24 21 Mar '25 59 17.00
16.00
C
P
0.782
0.747
409
694
1.99
1.71
3.70 (0.46) 1.80 -0.96 -1.88 0.175
56 AFRM 56.76 28 Feb '25 38 57.00 C
P
0.899
0.883
8
2
6.30
6.30
12.60 21 Mar '25 59 57.50
55.00
C
P
0.815
0.793
3
20
7.30
6.30
13.60 (1.00) 6.32 -3.00 -2.11 0.174
57 RBLX 66.10 21 Feb '25 31 67.00 C
P
0.612
0.588
5
23
4.20
4.90
9.10 21 Mar '25 59 67.50
65.00
C
P
0.527
0.500
4
11
5.10
4.75
9.85 (0.75) 5.51 -2.75 -2.00 0.173
58 ATOM 9.94 21 Feb '25 31 7.50 C
P
1.592
1.681
102
234
3.00
0.65
3.65 21 Mar '25 59 10.00
5.00
C
P
1.449
1.650
19
21
2.40
0.40
2.80 0.85 1.58 -1.65 -0.96 0.173
59 PLTR 73.07 21 Feb '25 31 74.00 C
P
0.758
0.725
130
222
5.95
6.60
12.55 21 Mar '25 59 75.00
72.50
C
P
0.674
0.637
1,042
6,396
7.15
7.15
14.30 (1.75) 7.55 -3.25 -2.32 0.172
60 LUMN 5.48 7 Feb '25 17 5.50 C
P
0.687
1.018
223
303
0.12
0.47
0.59 21 Mar '25 59 6.00
5.00
C
P
0.784
0.751
589
18
0.50
0.43
0.93 (0.34) 0.36 -0.84 -0.43 0.171
61 DJT 35.59 7 Feb '25 17 35.50 C
P
1.016
0.981
44
38
3.00
2.77
5.77 21 Mar '25 59 36.00
35.00
C
P
0.935
0.894
127
259
5.20
4.80
10.00 (4.23) 3.93 -4.73 -0.83 0.168
62 GM 53.89 14 Feb '25 24 54.00 C
P
0.442
0.426
139
75
2.34
2.19
4.53 21 Mar '25 59 55.00
52.50
C
P
0.362
0.339
779
4,378
2.70
2.28
4.98 (0.45) 3.01 -1.95 -1.54 0.168
63 SOFI 17.90 21 Feb '25 31 17.50 C
P
0.818
0.782
540
246
1.77
1.20
2.97 21 Mar '25 59 18.00
17.00
C
P
0.736
0.698
3,567
1,555
2.08
1.70
3.78 (0.81) 1.44 -1.31 -1.10 0.166
64 CVS 53.15 14 Feb '25 24 53.00 C
P
0.414
0.510
57
53
2.32
2.64
4.96 21 Mar '25 59 55.00
52.50
C
P
0.359
0.401
360
49
2.39
3.10
5.49 (0.53) 3.29 -2.53 -1.30 0.164
65 GM 53.89 14 Feb '25 24 53.00 C
P
0.440
0.425
21
7
2.67
1.71
4.38 21 Mar '25 59 55.00
52.50
C
P
0.362
0.339
779
4,378
2.70
2.28
4.98 (0.60) 2.85 -2.60 -1.10 0.164
66 F 10.43 21 Feb '25 31 10.50 C
P
0.405
0.457
6,363
5,590
0.45
0.57
1.02 21 Mar '25 59 11.00
10.00
C
P
0.326
0.373
5,224
2,367
0.33
0.43
0.76 0.26 0.65 -0.24 -2.71 0.163
67 RBLX 66.10 21 Feb '25 31 66.00 C
P
0.605
0.585
10
7
4.65
4.35
9.00 21 Mar '25 59 67.50
65.00
C
P
0.527
0.500
4
11
5.10
4.75
9.85 (0.85) 5.33 -2.35 -2.27 0.163
68 LEVI 17.54 21 Feb '25 31 18.00 C
P
0.426
0.428
102
1
0.60
1.10
1.70 21 Mar '25 59 19.00
17.00
C
P
0.346
0.348
8
1
0.50
0.80
1.30 0.40 0.98 -0.60 -1.63 0.160
69 CAN 2.14 7 Feb '25 17 2.50 C
P
1.771
1.717
499
325
0.15
0.50
0.65 21 Mar '25 59 3.00
2.00
C
P
1.740
1.588
64
6
0.40
0.50
0.90 (0.25) 0.42 -0.75 -0.56 0.159
70 CC 19.91 21 Feb '25 31 19.00 C
P
0.585
0.533
5
3
1.65
0.70
2.35 21 Mar '25 59 21.00
18.00
C
P
0.466
0.494
8
13
1.40
0.80
2.20 0.15 1.03 -1.85 -0.56 0.159
71 FROG 33.92 21 Feb '25 31 32.50 C
P
0.601
0.547
2
787
3.00
1.45
4.45 21 Mar '25 59 35.00
30.00
C
P
0.492
0.500
6
4
2.40
1.10
3.50 0.95 2.50 -1.55 -1.61 0.155
72 OSCR 15.65 21 Feb '25 31 16.00 C
P
0.895
0.898
171
29
1.35
1.80
3.15 21 Mar '25 59 17.00
15.00
C
P
0.826
0.814
48
16
1.60
1.75
3.35 (0.20) 1.75 -1.20 -1.46 0.153
73 LAC 3.20 21 Feb '25 31 3.50 C
P
0.789
0.985
380
21
0.15
0.45
0.60 21 Mar '25 59 4.00
3.00
C
P
0.764
0.858
31
50
0.20
0.40
0.60 (0.00) 0.24 -0.50 -0.48 0.153
74 PFE 26.64 7 Feb '25 17 27.00 C
P
0.220
0.390
1,528
67
0.26
0.99
1.25 21 Mar '25 59 27.50
26.00
C
P
0.201
0.258
5,905
1,051
0.53
0.81
1.34 (0.09) 0.92 -1.09 -0.84 0.151
75 DBRG 11.82 21 Feb '25 31 11.00 C
P
0.622
0.600
2
3
1.20
0.40
1.60 21 Mar '25 59 13.00
10.00
C
P
0.530
0.544
25
1
0.65
0.35
1.00 0.60 0.95 -1.40 -0.68 0.149
76 ATOM 9.94 21 Feb '25 31 7.50 C
P
1.592
1.681
102
234
3.00
0.65
3.65 21 Mar '25 59 12.50
5.00
C
P
1.474
1.650
224
21
1.65
0.40
2.05 1.60 2.05 -3.40 -0.60 0.148
77 NWL 10.24 21 Feb '25 31 10.00 C
P
0.580
0.587
42
352
0.80
0.55
1.35 21 Mar '25 59 12.00
9.00
C
P
0.500
0.520
15
2
0.30
0.35
0.65 0.70 0.94 -1.30 -0.72 0.147
78 LUMN 5.48 7 Feb '25 17 5.50 C
P
0.687
1.018
223
303
0.12
0.47
0.59 21 Mar '25 59 6.00
4.50
C
P
0.784
0.776
589
1
0.50
0.27
0.77 (0.18) 0.37 -1.18 -0.31 0.146
79 LEVI 17.54 21 Feb '25 31 17.00 C
P
0.424
0.437
51
37
1.10
0.60
1.70 21 Mar '25 59 19.00
16.00
C
P
0.346
0.369
8
10
0.50
0.45
0.95 0.75 1.13 -1.25 -0.90 0.146
80 INTC 21.77 21 Feb '25 31 21.50 C
P
0.644
0.601
98
171
1.72
1.36
3.08 21 Mar '25 59 22.00
21.00
C
P
0.572
0.530
2,569
314
1.91
1.46
3.37 (0.29) 1.81 -0.79 -2.29 0.143
81 LEVI 17.54 21 Feb '25 31 18.00 C
P
0.426
0.428
102
1
0.60
1.10
1.70 21 Mar '25 59 19.00
16.00
C
P
0.346
0.369
8
10
0.50
0.45
0.95 0.75 1.16 -1.25 -0.93 0.140
82 T 22.49 7 Feb '25 17 22.50 C
P
0.296
0.272
355
141
0.55
0.42
0.97 21 Mar '25 59 23.00
22.00
C
P
0.222
0.207
498
94
0.61
0.52
1.13 (0.16) 0.69 -0.66 -1.05 0.139
83 EVLV 3.25 21 Feb '25 31 3.00 C
P
1.055
0.971
2
22
0.45
0.20
0.65 21 Mar '25 59 3.50
2.50
C
P
0.956
0.931
41
4
0.45
0.20
0.65 (0.00) 0.24 -0.50 -0.48 0.138
84 LEVI 17.54 21 Feb '25 31 17.00 C
P
0.424
0.437
51
37
1.10
0.60
1.70 21 Mar '25 59 18.00
16.00
C
P
0.353
0.369
35
10
0.85
0.45
1.30 0.40 0.96 -0.60 -1.60 0.138
85 SMST 3.85 21 Feb '25 31 4.00 C
P
1.767
1.883
405
925
0.70
0.85
1.55 21 Mar '25 59 5.00
2.00
C
P
1.754
1.759
216
21
0.80
0.30
1.10 0.45 0.93 -1.55 -0.60 0.137
86 T 22.49 14 Feb '25 24 22.50 C
P
0.310
0.255
48
141
0.60
0.54
1.14 21 Mar '25 59 23.00
22.00
C
P
0.222
0.207
498
94
0.61
0.52
1.13 0.01 0.75 -0.49 -1.53 0.136
87 F 10.43 14 Feb '25 24 10.50 C
P
0.442
0.393
1,418
752
0.43
0.40
0.83 21 Mar '25 59 11.00
10.00
C
P
0.326
0.373
5,224
2,367
0.33
0.43
0.76 0.07 0.55 -0.43 -1.28 0.135
88 MAT 18.00 21 Feb '25 31 18.00 C
P
0.381
0.360
124
6
0.75
0.70
1.45 21 Mar '25 59 20.00
17.00
C
P
0.298
0.309
12
36
0.30
0.55
0.85 0.60 0.89 -1.40 -0.64 0.135
89 LAC 3.20 21 Feb '25 31 3.50 C
P
0.789
0.985
380
21
0.15
0.45
0.60 21 Mar '25 59 4.00
2.50
C
P
0.764
0.876
31
52
0.20
0.20
0.40 0.20 0.35 -0.80 -0.44 0.134
90 OSCR 15.65 21 Feb '25 31 16.00 C
P
0.895
0.898
171
29
1.35
1.80
3.15 21 Mar '25 59 17.00
14.00
C
P
0.826
0.835
48
4
1.60
1.30
2.90 0.25 1.86 -1.75 -1.06 0.132
91 JBLU 7.96 14 Feb '25 24 7.50 C
P
0.742
0.684
2
36
0.81
0.33
1.14 21 Mar '25 59 8.00
7.00
C
P
0.651
0.644
68
33
0.83
0.39
1.22 (0.08) 0.67 -0.58 -1.16 0.130
92 ADTN 10.46 21 Feb '25 31 11.00 C
P
0.661
0.576
45
4
0.50
1.00
1.50 21 Mar '25 59 12.00
10.00
C
P
0.547
0.559
1
1
0.55
0.90
1.45 0.05 0.60 -0.95 -0.63 0.130
93 CSCO 61.03 14 Feb '25 24 61.00 C
P
0.298
0.267
42
59
1.85
1.60
3.45 21 Mar '25 59 62.50
60.00
C
P
0.227
0.207
493
145
1.68
1.54
3.22 0.23 2.37 -1.27 -1.87 0.130
94 GSK 33.78 7 Feb '25 17 34.00 C
P
0.301
0.304
28
56
0.75
0.90
1.65 21 Mar '25 59 35.00
33.00
C
P
0.218
0.258
54
37
0.75
1.05
1.80 (0.15) 1.16 -1.15 -1.01 0.130
95 GRAB 4.61 28 Feb '25 38 4.50 C
P
0.617
0.552
57
141
0.35
 0
0.35 21 Mar '25 59 5.50
4.00
C
P
0.542
0.499
145
12
0.15
0.15
0.30 0.05 0.11 -0.95 -0.12 0.128
96 SIRI 22.19 7 Feb '25 17 22.50 C
P
0.560
0.514
9
211
0.78
1.07
1.85 21 Mar '25 59 23.00
22.00
C
P
0.437
0.509
231
42
1.25
1.86
3.11 (1.26) 1.11 -1.76 -0.63 0.128
97 MAT 18.00 21 Feb '25 31 18.00 C
P
0.381
0.360
124
6
0.75
0.70
1.45 21 Mar '25 59 19.00
17.00
C
P
0.306
0.309
2
36
0.55
0.55
1.10 0.35 0.81 -0.65 -1.25 0.126
98 MBLY 16.67 28 Feb '25 38 16.50 C
P
0.839
0.816
1
20
1.82
1.57
3.39 21 Mar '25 59 17.00
16.00
C
P
0.782
0.747
409
694
1.99
1.71
3.70 (0.31) 1.58 -0.81 -1.95 0.126
99 DBRG 11.82 21 Feb '25 31 11.00 C
P
0.622
0.600
2
3
1.20
0.40
1.60 21 Mar '25 59 12.00
10.00
C
P
0.554
0.544
4
1
1.05
0.35
1.40 0.20 0.75 -0.80 -0.94 0.124
100 KODK 7.62 21 Feb '25 31 10.00 C
P
0.985
0.821
2,465
3
0.20
2.45
2.65 21 Mar '25 59 12.50
7.50
C
P
0.993
0.689
276
13
0.25
0.80
1.05 1.60 1.99 -0.90 -2.21 0.124
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.