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 October 2, 2020. 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 BLNK 10.86 18 Dec '20 77 12.50 C
P
1.122
1.740
769
3
1.60
4.20
5.80 15 Jan '21 105 15.00
7.50
C
P
1.077
1.489
79
16
1.35
1.50
2.85 2.95 3.79 -2.05 -1.85 0.295
2 BLNK 10.86 20 Nov '20 49 12.50 C
P
1.210
1.703
459
4
1.30
3.70
5.00 18 Dec '20 77 15.00
7.50
C
P
1.152
1.519
14
1
1.15
1.20
2.35 2.65 3.60 -2.35 -1.53 0.241
3 BLNK 10.86 18 Dec '20 77 12.50 C
P
1.122
1.740
769
3
1.60
4.20
5.80 15 Jan '21 105 15.00
10.00
C
P
1.077
1.551
79
2
1.35
3.00
4.35 1.45 2.98 -1.05 -2.84 0.233
4 TRVN 2.90 20 Nov '20 49 5.00 C
P
1.506
1.580
277
30
0.15
2.10
2.25 18 Dec '20 77 7.50
2.50
C
P
1.505
1.349
92
8
0.15
0.50
0.65 1.60 1.82 -0.90 -2.02 0.231
5 DHT 5.18 20 Nov '20 49 6.00 C
P
0.546
0.883
12
4
0.10
1.05
1.15 18 Dec '20 77 7.00
4.00
C
P
0.617
0.606
4
4
0.15
0.20
0.35 0.80 0.91 -1.20 -0.76 0.206
6 DHT 5.18 20 Nov '20 49 6.00 C
P
0.546
0.883
12
4
0.10
1.05
1.15 18 Dec '20 77 7.00
5.00
C
P
0.617
0.608
4
20
0.15
0.55
0.70 0.45 0.62 -0.55 -1.13 0.204
7 BLNK 10.86 20 Nov '20 49 12.50 C
P
1.210
1.703
459
4
1.30
3.70
5.00 18 Dec '20 77 15.00
10.00
C
P
1.152
1.612
14
1
1.15
2.65
3.80 1.20 2.88 -1.30 -2.22 0.148
8 TEVA 9.02 6 Nov '20 35 9.50 C
P
0.621
0.635
2
5
0.43
0.79
1.22 18 Dec '20 77 10.00
9.00
C
P
0.541
0.571
217
18
0.58
0.97
1.55 (0.33) 0.64 -0.83 -0.77 0.144
9 SSSS 9.21 20 Nov '20 49 10.00 C
P
0.862
0.850
173
15
0.80
1.55
2.35 18 Dec '20 77 12.50
7.50
C
P
0.804
0.764
31
1
0.55
0.55
1.10 1.25 1.51 -1.25 -1.21 0.143
10 INSG 10.11 20 Nov '20 49 12.50 C
P
0.898
1.107
228
10
0.55
3.10
3.65 18 Dec '20 77 15.00
10.00
C
P
0.877
0.999
58
4
0.45
1.85
2.30 1.35 2.12 -1.15 -1.84 0.128
11 ZNGA 9.32 6 Nov '20 35 9.50 C
P
0.565
0.535
5
21
0.54
0.68
1.22 18 Dec '20 77 10.00
9.00
C
P
0.500
0.472
15,184
13
0.59
0.68
1.27 (0.05) 0.75 -0.55 -1.36 0.128
12 NVTA 42.43 20 Nov '20 49 40.00 C
P
0.943
0.923
44
25
6.80
4.30
11.10 18 Dec '20 77 50.00
35.00
C
P
0.866
0.886
36
12
4.30
3.30
7.60 3.50 6.10 -6.50 -0.94 0.114
13 APPS 34.38 20 Nov '20 49 35.00 C
P
1.077
1.069
182
111
5.10
5.60
10.70 18 Dec '20 77 40.00
30.00
C
P
1.024
1.008
81
8
4.60
4.00
8.60 2.10 5.80 -2.90 -2.00 0.114
14 NVTA 42.43 20 Nov '20 49 40.00 C
P
0.943
0.923
44
25
6.80
4.30
11.10 18 Dec '20 77 45.00
35.00
C
P
0.868
0.886
15
12
5.90
3.30
9.20 1.90 5.51 -3.10 -1.78 0.111
15 ZNGA 9.32 13 Nov '20 42 9.50 C
P
0.540
0.540
7
5
0.35
0.69
1.04 18 Dec '20 77 10.00
9.00
C
P
0.500
0.472
15,184
13
0.59
0.68
1.27 (0.23) 0.46 -0.73 -0.63 0.107
16 VSTO 20.69 20 Nov '20 49 20.00 C
P
0.909
0.906
249
4
3.00
2.30
5.30 18 Dec '20 77 25.00
17.50
C
P
0.834
0.874
5
4
1.80
1.75
3.55 1.75 2.98 -3.25 -0.92 0.106
17 GLUU 7.48 20 Nov '20 49 8.00 C
P
0.786
0.745
76
66
0.60
1.10
1.70 18 Dec '20 77 9.00
7.00
C
P
0.732
0.697
1
11
0.55
0.80
1.35 0.35 0.84 -0.65 -1.29 0.102
18 NVTA 42.43 18 Dec '20 77 40.00 C
P
0.894
0.879
59
4
7.70
5.30
13.00 15 Jan '21 105 50.00
35.00
C
P
0.831
0.844
38
5
5.00
4.00
9.00 4.00 6.35 -6.00 -1.06 0.099
19 NVTA 42.43 20 Nov '20 49 45.00 C
P
0.927
0.916
60
5
4.60
7.10
11.70 18 Dec '20 77 50.00
40.00
C
P
0.866
0.879
36
4
4.30
5.60
9.90 1.80 6.21 -3.20 -1.94 0.099
20 VSTO 20.69 20 Nov '20 49 20.00 C
P
0.909
0.906
249
4
3.00
2.30
5.30 18 Dec '20 77 22.50
17.50
C
P
0.846
0.874
16
4
2.55
1.75
4.30 1.00 2.74 -1.50 -1.83 0.094
21 CFG 26.21 20 Nov '20 49 25.00 C
P
0.501
0.569
17
21
2.40
1.50
3.90 18 Dec '20 77 30.00
22.50
C
P
0.440
0.537
10
10
1.00
1.15
2.15 1.75 2.32 -3.25 -0.71 0.094
22 NVTA 42.43 20 Nov '20 49 45.00 C
P
0.927
0.916
60
5
4.60
7.10
11.70 18 Dec '20 77 50.00
35.00
C
P
0.866
0.886
36
12
4.30
3.30
7.60 4.10 7.22 -5.90 -1.22 0.092
23 HL 5.08 13 Nov '20 42 5.50 C
P
0.895
0.793
3
20
0.31
0.62
0.93 18 Dec '20 77 6.00
5.00
C
P
0.825
0.772
2
15
0.49
0.70
1.19 (0.26) 0.38 -0.76 -0.50 0.091
24 TGI 7.22 20 Nov '20 49 7.50 C
P
1.157
1.176
40
10
1.00
1.25
2.25 18 Dec '20 77 10.00
5.00
C
P
1.091
1.153
10
2
0.80
0.50
1.30 0.95 1.26 -1.55 -0.81 0.089
25 BBBY 20.60 20 Nov '20 49 21.00 C
P
0.870
0.896
279
225
2.39
2.88
5.27 18 Dec '20 77 22.00
20.00
C
P
0.812
0.866
119
333
2.61
2.98
5.59 (0.32) 2.57 -1.32 -1.95 0.087
26 NVTA 42.43 18 Dec '20 77 40.00 C
P
0.894
0.879
59
4
7.70
5.30
13.00 15 Jan '21 105 45.00
35.00
C
P
0.843
0.844
5
5
6.70
4.00
10.70 2.30 5.66 -2.70 -2.10 0.087
27 GM 30.46 6 Nov '20 35 30.50 C
P
0.550
0.534
115
106
1.94
1.93
3.87 18 Dec '20 77 31.00
30.00
C
P
0.500
0.498
143
62
2.59
2.56
5.15 (1.28) 2.30 -1.78 -1.29 0.086
28 SWBI 16.54 18 Dec '20 77 15.00 C
P
0.973
0.997
5
4
3.50
2.10
5.60 15 Jan '21 105 20.00
12.50
C
P
0.925
0.962
141
82
2.20
1.45
3.65 1.95 2.73 -3.05 -0.90 0.082
29 GOGO 10.01 20 Nov '20 49 10.00 C
P
1.133
1.351
534
154
1.55
1.75
3.30 18 Dec '20 77 11.00
9.00
C
P
1.108
1.294
49
2
1.80
1.90
3.70 (0.40) 1.30 -1.40 -0.93 0.082
30 MUR 8.57 18 Dec '20 77 10.00 C
P
0.830
0.908
36
1
0.65
2.20
2.85 15 Jan '21 105 12.50
7.50
C
P
0.761
0.897
12
5
0.45
1.10
1.55 1.30 1.59 -1.20 -1.32 0.079
31 CXW 8.31 20 Nov '20 49 9.00 C
P
0.649
0.683
32
6
0.50
1.20
1.70 18 Dec '20 77 10.00
8.00
C
P
0.600
0.653
266
2
0.40
0.90
1.30 0.40 0.87 -0.60 -1.45 0.079
32 VIAC 27.97 18 Dec '20 77 28.00 C
P
0.549
0.553
34
18
2.73
2.78
5.51 15 Jan '21 105 29.00
27.50
C
P
0.503
0.521
31
42
2.73
3.00
5.73 (0.22) 2.22 -1.22 -1.82 0.078
33 NWL 17.38 20 Nov '20 49 17.00 C
P
0.478
0.470
31
10
1.35
0.90
2.25 18 Dec '20 77 19.00
16.00
C
P
0.400
0.471
25
1
0.75
0.95
1.70 0.55 1.14 -1.45 -0.79 0.078
34 NLS 17.44 20 Nov '20 49 17.50 C
P
1.224
1.172
50
1
2.90
2.95
5.85 18 Dec '20 77 20.00
15.00
C
P
1.167
1.153
64
4
2.95
2.45
5.40 0.45 2.78 -2.05 -1.36 0.076
35 DHT 5.18 20 Nov '20 49 5.00 C
P
0.544
0.667
22
71
0.45
0.25
0.70 18 Dec '20 77 6.00
4.00
C
P
0.528
0.606
13
4
0.25
0.20
0.45 0.25 0.32 -0.75 -0.43 0.076
36 NET 41.75 20 Nov '20 49 42.00 C
P
0.717
0.708
159
13
4.10
4.30
8.40 18 Dec '20 77 43.00
41.00
C
P
0.679
0.671
9
9
4.80
4.80
9.60 (1.20) 4.00 -2.20 -1.82 0.075
37 SWBI 16.54 18 Dec '20 77 15.00 C
P
0.973
0.997
5
4
3.50
2.10
5.60 15 Jan '21 105 17.50
12.50
C
P
0.933
0.962
285
82
3.00
1.45
4.45 1.15 2.34 -1.35 -1.73 0.074
38 F 6.89 6 Nov '20 35 6.50 C
P
0.556
0.569
125
67
0.67
0.26
0.93 18 Dec '20 77 7.00
6.00
C
P
0.507
0.543
395
95
0.60
0.30
0.90 0.03 0.53 -0.47 -1.13 0.074
39 PFE 36.38 13 Nov '20 42 36.50 C
P
0.321
0.373
25
1
1.49
1.83
3.32 18 Dec '20 77 37.00
36.00
C
P
0.295
0.325
383
15
1.72
2.11
3.83 (0.51) 1.77 -1.01 -1.75 0.074
40 GE 6.39 13 Nov '20 42 6.50 C
P
0.555
0.589
331
13
0.42
0.49
0.91 18 Dec '20 77 7.00
6.00
C
P
0.527
0.544
4,048
184
0.39
0.45
0.84 0.07 0.51 -0.43 -1.19 0.073
41 VSTO 20.69 20 Nov '20 49 22.50 C
P
0.902
0.879
224
1
1.95
3.70
5.65 18 Dec '20 77 25.00
17.50
C
P
0.834
0.874
5
4
1.80
1.75
3.55 2.10 3.57 -2.90 -1.23 0.072
42 CFG 26.21 20 Nov '20 49 25.00 C
P
0.501
0.569
17
21
2.40
1.50
3.90 18 Dec '20 77 27.50
22.50
C
P
0.466
0.537
4
10
1.85
1.15
3.00 0.90 1.81 -1.60 -1.13 0.068
43 EPD 16.04 13 Nov '20 42 16.50 C
P
0.312
0.456
8
1
0.18
0.98
1.16 18 Dec '20 77 17.00
16.00
C
P
0.297
0.404
423
29
0.56
1.20
1.76 (0.60) 0.36 -1.10 -0.33 0.066
44 RRGB 13.11 18 Dec '20 77 12.50 C
P
1.113
1.085
5
10
2.80
2.10
4.90 15 Jan '21 105 15.00
10.00
C
P
1.029
1.103
7
1
2.35
1.55
3.90 1.00 2.03 -1.50 -1.35 0.065
45 NWL 17.38 20 Nov '20 49 17.00 C
P
0.478
0.470
31
10
1.35
0.90
2.25 18 Dec '20 77 18.00
16.00
C
P
0.413
0.471
12
1
1.10
0.95
2.05 0.20 1.02 -0.80 -1.27 0.065
46 UNM 17.68 20 Nov '20 49 20.00 C
P
0.456
0.552
286
3
0.35
2.80
3.15 18 Dec '20 77 22.50
17.50
C
P
0.423
0.525
29
4
0.25
1.70
1.95 1.20 1.65 -1.30 -1.27 0.060
47 UAL 36.01 18 Dec '20 77 36.00 C
P
0.819
0.817
971
336
5.30
5.25
10.55 15 Jan '21 105 37.00
35.00
C
P
0.784
0.791
294
430
5.70
5.55
11.25 (0.70) 4.49 -1.70 -2.64 0.059
48 SONO 15.50 20 Nov '20 49 15.00 C
P
0.764
0.726
159
93
1.75
1.35
3.10 18 Dec '20 77 17.50
12.50
C
P
0.716
0.716
20
25
1.35
0.80
2.15 0.95 1.58 -1.55 -1.02 0.058
49 OXY 9.87 15 Jan '21 105 10.00 C
P
0.774
0.762
936
311
1.52
1.64
3.16 19 Feb '21 140 11.00
9.00
C
P
0.732
0.747
74
37
1.45
1.36
2.81 0.35 1.32 -0.65 -2.03 0.057
50 X 7.65 13 Nov '20 42 7.50 C
P
0.775
0.790
32
2
0.80
0.71
1.51 18 Dec '20 77 8.00
7.00
C
P
0.740
0.770
122
15
0.90
0.75
1.65 (0.14) 0.79 -0.64 -1.23 0.056
51 ARCC 14.34 18 Dec '20 77 14.00 C
P
0.316
0.390
5
5
0.90
0.80
1.70 15 Jan '21 105 16.00
13.00
C
P
0.276
0.374
13
161
0.35
0.65
1.00 0.70 0.90 -1.30 -0.69 0.055
52 BLNK 10.86 20 Nov '20 49 10.00 C
P
1.093
1.601
223
45
2.00
1.95
3.95 18 Dec '20 77 12.50
7.50
C
P
1.122
1.519
769
1
1.65
1.20
2.85 1.10 2.07 -1.40 -1.48 0.054
53 FLIR 35.49 20 Nov '20 49 35.00 C
P
0.480
0.513
40
345
2.60
2.35
4.95 18 Dec '20 77 40.00
30.00
C
P
0.458
0.482
30
70
1.50
1.15
2.65 2.30 2.89 -2.70 -1.07 0.053
54 SONO 15.50 20 Nov '20 49 15.00 C
P
0.764
0.726
159
93
1.75
1.35
3.10 18 Dec '20 77 20.00
12.50
C
P
0.724
0.716
11
25
0.80
0.80
1.60 1.50 1.86 -3.50 -0.53 0.051
55 QID 9.68 18 Dec '20 77 10.00 C
P
0.755
0.795
5
1
1.15
1.50
2.65 15 Jan '21 105 11.00
9.00
C
P
0.750
0.749
1
1
1.15
1.20
2.35 0.30 1.12 -0.70 -1.60 0.050
56 CLF 7.03 6 Nov '20 35 7.50 C
P
0.689
0.689
308
1
0.39
0.85
1.24 18 Dec '20 77 8.00
7.00
C
P
0.651
0.676
78
6
0.51
0.87
1.38 (0.14) 0.75 -0.64 -1.17 0.050
57 FCX 15.94 6 Nov '20 35 15.50 C
P
0.617
0.597
69
40
1.39
0.90
2.29 18 Dec '20 77 16.00
15.00
C
P
0.586
0.580
91
254
1.71
1.26
2.97 (0.68) 1.27 -1.18 -1.08 0.048
58 GUSH 21.00 20 Nov '20 49 20.00 C
P
1.169
1.195
29
5
3.90
2.95
6.85 18 Dec '20 77 22.00
19.00
C
P
1.135
1.182
6
1
4.10
3.50
7.60 (0.75) 2.97 -2.75 -1.08 0.047
59 ARCC 14.34 18 Dec '20 77 14.00 C
P
0.316
0.390
5
5
0.90
0.80
1.70 15 Jan '21 105 15.00
13.00
C
P
0.284
0.374
26
161
0.70
0.65
1.35 0.35 0.65 -0.65 -1.00 0.047
60 GM 30.46 13 Nov '20 42 30.50 C
P
0.532
0.513
26
147
2.10
2.08
4.18 18 Dec '20 77 31.00
30.00
C
P
0.500
0.498
143
62
2.59
2.56
5.15 (0.97) 2.25 -1.47 -1.53 0.046
61 F 6.89 13 Nov '20 42 6.50 C
P
0.554
0.542
44
5
0.70
0.30
1.00 18 Dec '20 77 7.00
6.00
C
P
0.507
0.543
395
95
0.60
0.30
0.90 0.10 0.52 -0.40 -1.30 0.046
62 UCTT 21.82 20 Nov '20 49 20.00 C
P
0.747
0.712
10
27
3.20
1.35
4.55 18 Dec '20 77 25.00
17.50
C
P
0.700
0.714
4
3
1.75
1.10
2.85 1.70 2.48 -3.30 -0.75 0.046
63 HAL 11.31 6 Nov '20 35 11.50 C
P
0.706
0.741
13
27
0.88
1.08
1.96 18 Dec '20 77 12.00
11.00
C
P
0.691
0.710
91
122
1.16
1.32
2.48 (0.52) 1.17 -1.02 -1.15 0.046
64 SWBI 16.54 18 Dec '20 77 17.50 C
P
0.965
0.968
103
1
2.45
3.40
5.85 15 Jan '21 105 20.00
12.50
C
P
0.925
0.962
141
82
2.20
1.45
3.65 2.20 3.26 -2.80 -1.16 0.045
65 FCX 15.94 13 Nov '20 42 15.50 C
P
0.607
0.604
18
4
1.50
1.05
2.55 18 Dec '20 77 16.00
15.00
C
P
0.586
0.580
91
254
1.71
1.26
2.97 (0.42) 1.31 -0.92 -1.42 0.045
66 SLV 22.13 6 Nov '20 35 22.50 C
P
0.469
0.473
82
6
1.10
1.48
2.58 31 Dec '20 90 23.00
21.50
C
P
0.459
0.438
54
207
1.65
1.61
3.26 (0.68) 1.71 -1.68 -1.02 0.045
67 SWBI 16.54 18 Dec '20 77 17.50 C
P
0.965
0.968
103
1
2.45
3.40
5.85 15 Jan '21 105 20.00
15.00
C
P
0.925
0.963
141
59
2.20
2.60
4.80 1.05 2.66 -1.45 -1.83 0.045
68 LI 16.92 20 Nov '20 49 17.50 C
P
0.882
0.874
305
17
1.89
2.44
4.33 18 Dec '20 77 20.00
12.50
C
P
0.915
0.795
259
2
2.01
0.74
2.75 1.58 2.53 -3.42 -0.74 0.045
69 GE 6.39 6 Nov '20 35 6.50 C
P
0.557
0.557
600
74
0.38
0.48
0.86 18 Dec '20 77 7.00
6.00
C
P
0.527
0.544
4,048
184
0.39
0.45
0.84 0.02 0.53 -0.48 -1.10 0.043
70 CSCO 38.27 13 Nov '20 42 38.50 C
P
0.374
0.353
5
2
1.59
1.77
3.36 18 Dec '20 77 39.00
38.00
C
P
0.346
0.339
48
48
2.13
2.29
4.42 (1.06) 1.67 -1.56 -1.07 0.043
71 UVXY 21.03 13 Nov '20 42 21.50 C
P
1.513
1.551
3
6
4.00
4.55
8.55 18 Dec '20 77 22.00
21.00
C
P
1.507
1.514
134
3
5.45
5.75
11.20 (2.65) 4.70 -3.15 -1.49 0.043
72 CLF 7.03 13 Nov '20 42 7.50 C
P
0.703
0.666
4
1
0.44
0.85
1.29 18 Dec '20 77 8.00
7.00
C
P
0.651
0.676
78
6
0.51
0.87
1.38 (0.09) 0.68 -0.59 -1.15 0.043
73 HP 14.02 20 Nov '20 49 15.00 C
P
0.692
0.800
318
4
0.95
2.15
3.10 18 Dec '20 77 17.50
12.50
C
P
0.647
0.804
3
26
0.75
1.35
2.10 1.00 1.64 -1.50 -1.09 0.041
74 SLV 22.13 6 Nov '20 35 22.00 C
P
0.464
0.468
127
7
1.31
1.19
2.50 31 Dec '20 90 22.50
21.50
C
P
0.453
0.438
531
207
1.83
1.61
3.44 (0.94) 1.59 -1.44 -1.10 0.041
75 VALE 10.39 6 Nov '20 35 10.50 C
P
0.476
0.472
12
8
0.53
0.64
1.17 18 Dec '20 77 11.00
10.00
C
P
0.445
0.462
168
1
0.61
0.70
1.31 (0.14) 0.69 -0.64 -1.08 0.040
76 NLY 7.19 13 Nov '20 42 7.50 C
P
0.280
0.356
414
9
0.08
0.27
0.35 18 Dec '20 77 8.00
7.00
C
P
0.289
0.306
33
57
0.14
0.33
0.47 (0.12) 0.06 -0.62 -0.10 0.040
77 GUSH 21.00 20 Nov '20 49 21.00 C
P
1.182
1.175
16
1
3.40
3.50
6.90 18 Dec '20 77 22.00
19.00
C
P
1.135
1.182
6
1
4.10
3.50
7.60 (0.70) 3.14 -2.70 -1.16 0.040
78 GUSH 21.00 20 Nov '20 49 20.00 C
P
1.169
1.195
29
5
3.90
2.95
6.85 18 Dec '20 77 21.00
19.00
C
P
1.143
1.182
1
1
4.50
3.50
8.00 (1.15) 2.93 -2.15 -1.36 0.039
79 T 28.68 6 Nov '20 35 28.50 C
P
0.194
0.338
13
10
0.73
1.05
1.78 18 Dec '20 77 29.00
28.00
C
P
0.203
0.290
183
146
0.97
1.25
2.22 (0.44) 0.98 -0.94 -1.04 0.039
80 NWL 17.38 20 Nov '20 49 18.00 C
P
0.459
0.451
20
12
0.85
1.45
2.30 18 Dec '20 77 19.00
16.00
C
P
0.400
0.471
25
1
0.75
0.95
1.70 0.60 1.21 -1.40 -0.86 0.038
81 SLV 22.13 6 Nov '20 35 22.50 C
P
0.469
0.473
82
6
1.10
1.48
2.58 31 Dec '20 90 23.00
22.00
C
P
0.459
0.445
54
197
1.65
1.89
3.54 (0.96) 1.68 -1.46 -1.15 0.038
82 X 7.65 6 Nov '20 35 7.50 C
P
0.742
0.806
2
13
0.71
0.64
1.35 18 Dec '20 77 8.00
7.00
C
P
0.740
0.770
122
15
0.90
0.75
1.65 (0.30) 0.76 -0.80 -0.95 0.038
83 AIG 28.22 15 Jan '21 105 28.00 C
P
0.473
0.497
167
153
2.79
2.84
5.63 19 Feb '21 140 29.00
27.00
C
P
0.452
0.481
1
2
2.90
2.78
5.68 (0.05) 2.23 -1.05 -2.12 0.038
84 NWL 17.38 20 Nov '20 49 18.00 C
P
0.459
0.451
20
12
0.85
1.45
2.30 18 Dec '20 77 19.00
17.00
C
P
0.400
0.472
25
10
0.75
1.35
2.10 0.20 1.08 -0.80 -1.35 0.037
85 BLNK 10.86 18 Dec '20 77 10.00 C
P
0.943
1.612
66
1
2.20
2.55
4.75 15 Jan '21 105 12.50
7.50
C
P
1.029
1.489
178
16
1.90
1.50
3.40 1.35 2.21 -1.15 -1.92 0.037
86 SAVE 16.71 20 Nov '20 49 15.00 C
P
0.927
0.951
284
66
3.00
1.35
4.35 18 Dec '20 77 20.00
12.50
C
P
0.888
0.954
40
71
1.70
1.00
2.70 1.65 2.39 -3.35 -0.71 0.036
87 CERN 71.18 18 Dec '20 77 72.50 C
P
0.337
0.320
20
6
3.50
4.70
8.20 15 Jan '21 105 75.00
70.00
C
P
0.305
0.316
17
15
3.30
4.50
7.80 0.40 3.18 -2.10 -1.51 0.035
88 SLV 22.13 6 Nov '20 35 22.00 C
P
0.464
0.468
127
7
1.31
1.19
2.50 31 Dec '20 90 23.00
21.50
C
P
0.459
0.438
54
207
1.65
1.61
3.26 (0.76) 1.60 -1.76 -0.91 0.035
89 SLV 22.13 20 Nov '20 49 22.50 C
P
0.466
0.466
484
110
1.33
1.70
3.03 31 Dec '20 90 23.00
21.50
C
P
0.459
0.438
54
207
1.65
1.61
3.26 (0.23) 1.75 -1.23 -1.42 0.035
90 GUSH 21.00 20 Nov '20 49 21.00 C
P
1.182
1.175
16
1
3.40
3.50
6.90 18 Dec '20 77 22.00
20.00
C
P
1.135
1.187
6
3
4.10
4.00
8.10 (1.20) 3.13 -2.20 -1.42 0.035
91 K 64.71 20 Nov '20 49 62.50 C
P
0.279
0.278
1
23
3.70
1.40
5.10 18 Dec '20 77 67.50
60.00
C
P
0.238
0.284
9
5
1.80
1.60
3.40 1.70 2.84 -3.30 -0.86 0.035
92 SLV 22.13 13 Nov '20 42 22.50 C
P
0.465
0.467
4
17
1.21
1.58
2.79 31 Dec '20 90 23.00
21.50
C
P
0.459
0.438
54
207
1.65
1.61
3.26 (0.47) 1.72 -1.47 -1.17 0.035
93 CDE 7.44 20 Nov '20 49 7.00 C
P
0.869
0.835
2
13
1.10
0.65
1.75 18 Dec '20 77 9.00
6.00
C
P
0.821
0.849
17
8
0.65
0.55
1.20 0.55 0.89 -1.45 -0.61 0.035
94 UAL 36.01 20 Nov '20 49 36.00 C
P
0.834
0.831
143
131
4.30
4.25
8.55 18 Dec '20 77 38.00
35.00
C
P
0.810
0.821
150
83
4.60
4.85
9.45 (0.90) 4.12 -2.90 -1.42 0.033
95 SLV 22.13 20 Nov '20 49 22.00 C
P
0.461
0.462
2,001
921
1.54
1.42
2.96 31 Dec '20 90 22.50
21.50
C
P
0.453
0.438
531
207
1.83
1.61
3.44 (0.48) 1.64 -0.98 -1.67 0.032
96 SLV 22.13 13 Nov '20 42 22.00 C
P
0.461
0.462
37
3
1.42
1.30
2.72 31 Dec '20 90 22.50
21.50
C
P
0.453
0.438
531
207
1.83
1.61
3.44 (0.72) 1.61 -1.22 -1.32 0.032
97 LI 16.92 20 Nov '20 49 17.50 C
P
0.882
0.874
305
17
1.89
2.44
4.33 18 Dec '20 77 20.00
15.00
C
P
0.915
0.808
259
15
2.01
1.69
3.70 0.63 2.00 -1.87 -1.07 0.032
98 AIG 28.22 15 Jan '21 105 28.00 C
P
0.473
0.497
167
153
2.79
2.84
5.63 19 Feb '21 140 30.00
27.00
C
P
0.458
0.481
8
2
2.48
2.78
5.26 0.37 2.34 -1.63 -1.44 0.031
99 LI 16.92 20 Nov '20 49 15.00 C
P
0.860
0.822
50
105
2.95
0.95
3.90 18 Dec '20 77 17.50
12.50
C
P
0.855
0.795
82
2
2.48
0.74
3.22 0.68 1.58 -1.82 -0.87 0.031
100 UAL 36.01 20 Nov '20 49 36.00 C
P
0.834
0.831
143
131
4.30
4.25
8.55 18 Dec '20 77 37.00
35.00
C
P
0.813
0.821
83
83
5.00
4.85
9.85 (1.30) 4.12 -2.30 -1.79 0.030
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.