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 May 9, 2023. 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 PACW 6.11 2 Jun '23 24 6.00 C
P
2.665
2.882
24
486
1.60
1.65
3.25 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (1.00) 2.26 -2.00 -1.13 0.901
2 IBRX 5.92 16 Jun '23 38 7.50 C
P
1.846
2.206
3,562
48
0.85
2.65
3.50 21 Jul '23 73 10.00
5.00
C
P
1.476
1.769
133
25
0.65
1.35
2.00 1.50 2.53 -1.00 -2.53 0.806
3 IBRX 5.92 16 Jun '23 38 5.00 C
P
1.785
2.351
948
703
1.65
1.10
2.75 21 Jul '23 73 7.50
2.50
C
P
1.424
1.956
1,017
115
1.05
0.35
1.40 1.35 1.72 -1.15 -1.50 0.756
4 PACW 6.11 16 Jun '23 38 6.00 C
P
2.565
2.809
57
204
1.95
2.00
3.95 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (0.30) 2.37 -1.30 -1.82 0.729
5 IBRX 5.92 16 Jun '23 38 5.00 C
P
1.785
2.351
948
703
1.65
1.10
2.75 21 Jul '23 73 10.00
2.50
C
P
1.476
1.956
133
115
0.65
0.35
1.00 1.75 1.96 -3.25 -0.60 0.704
6 PACW 6.11 2 Jun '23 24 6.50 C
P
2.503
2.770
52
76
1.35
1.90
3.25 21 Jul '23 73 7.00
6.00
C
P
2.052
2.523
118
39
1.95
2.60
4.55 (1.30) 2.38 -1.80 -1.32 0.698
7 PACW 6.11 9 Jun '23 31 6.00 C
P
2.457
2.859
4
5
1.60
1.80
3.40 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (0.85) 2.13 -1.85 -1.15 0.671
8 PACW 6.11 2 Jun '23 24 6.50 C
P
2.503
2.770
52
76
1.35
1.90
3.25 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (1.00) 2.42 -2.00 -1.21 0.628
9 IBRX 5.92 16 Jun '23 38 7.50 C
P
1.846
2.206
3,562
48
0.85
2.65
3.50 21 Jul '23 73 10.00
2.50
C
P
1.476
1.956
133
115
0.65
0.35
1.00 2.50 3.14 -2.50 -1.26 0.619
10 PACW 6.11 23 Jun '23 45 6.00 C
P
2.356
2.767
3
8
1.85
2.10
3.95 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (0.30) 2.03 -1.30 -1.56 0.478
11 PACW 6.11 9 Jun '23 31 6.50 C
P
2.275
2.658
7
34
1.40
2.05
3.45 21 Jul '23 73 7.00
6.00
C
P
2.052
2.523
118
39
1.95
2.60
4.55 (1.10) 2.28 -1.60 -1.43 0.358
12 PACW 6.11 9 Jun '23 31 6.50 C
P
2.275
2.658
7
34
1.40
2.05
3.45 21 Jul '23 73 7.00
5.50
C
P
2.052
2.594
118
5
1.95
2.30
4.25 (0.80) 2.33 -1.80 -1.29 0.287
13 FCEL 2.34 9 Jun '23 31 2.50 C
P
0.971
1.122
19
5
0.17
0.32
0.49 21 Jul '23 73 3.00
2.00
C
P
0.902
0.929
76
8
0.18
0.22
0.40 0.09 0.32 -0.41 -0.78 0.262
14 LAZR 6.33 2 Jun '23 24 6.50 C
P
0.979
1.051
16
6
0.51
0.73
1.24 21 Jul '23 73 7.00
6.00
C
P
0.851
0.927
4
4
0.73
0.90
1.63 (0.39) 0.82 -0.89 -0.92 0.251
15 LAZR 6.33 9 Jun '23 31 6.50 C
P
0.997
1.007
93
5
0.54
0.79
1.33 21 Jul '23 73 7.00
6.00
C
P
0.851
0.927
4
4
0.73
0.90
1.63 (0.30) 0.79 -0.80 -0.99 0.225
16 FTCH 4.11 9 Jun '23 31 4.50 C
P
0.919
0.880
51
242
0.26
0.63
0.89 21 Jul '23 73 5.00
4.00
C
P
0.789
0.788
202
21
0.31
0.54
0.85 0.04 0.57 -0.46 -1.24 0.221
17 CTLT 35.04 16 Jun '23 38 40.00 C
P
0.848
0.786
2,039
495
2.00
6.60
8.60 21 Jul '23 73 45.00
35.00
C
P
0.721
0.708
589
15
1.80
4.50
6.30 2.30 5.36 -2.70 -1.99 0.204
18 CTLT 35.04 16 Jun '23 38 40.00 C
P
0.848
0.786
2,039
495
2.00
6.60
8.60 21 Jul '23 73 45.00
30.00
C
P
0.721
0.723
589
6
1.80
2.25
4.05 4.55 6.64 -5.45 -1.22 0.190
19 CTLT 35.04 16 Jun '23 38 35.00 C
P
0.826
0.808
30
193
3.70
3.40
7.10 21 Jul '23 73 45.00
30.00
C
P
0.721
0.723
589
6
1.80
2.25
4.05 3.05 4.62 -6.95 -0.66 0.190
20 FCEL 2.34 23 Jun '23 45 2.50 C
P
0.958
1.055
6
1
0.21
0.37
0.58 21 Jul '23 73 3.00
2.00
C
P
0.902
0.929
76
8
0.18
0.22
0.40 0.18 0.33 -0.32 -1.03 0.182
21 CTLT 35.04 16 Jun '23 38 35.00 C
P
0.826
0.808
30
193
3.70
3.40
7.10 21 Jul '23 73 40.00
30.00
C
P
0.755
0.723
115
6
3.10
2.25
5.35 1.75 4.27 -3.25 -1.31 0.156
22 HBAN 9.80 16 Jun '23 38 9.00 C
P
0.694
0.689
15
1,351
1.20
0.45
1.65 21 Jul '23 73 11.00
8.00
C
P
0.468
0.759
13
12
0.45
0.55
1.00 0.65 1.08 -1.35 -0.80 0.155
23 CIEN 43.15 16 Jun '23 38 40.00 C
P
0.489
0.451
4
20
4.40
1.10
5.50 21 Jul '23 73 50.00
35.00
C
P
0.346
0.440
1
2
0.75
0.65
1.40 4.10 4.55 -5.90 -0.77 0.155
24 BIG 8.83 16 Jun '23 38 10.00 C
P
0.825
1.022
35
4
0.45
1.80
2.25 21 Jul '23 73 12.50
7.50
C
P
0.764
0.930
10
110
0.35
0.80
1.15 1.10 1.53 -1.40 -1.09 0.153
25 CMA 36.29 16 Jun '23 38 35.00 C
P
0.966
1.013
186
132
5.00
3.90
8.90 21 Jul '23 73 40.00
32.50
C
P
0.787
1.047
37
37
3.90
4.70
8.60 0.30 5.07 -4.70 -1.08 0.146
26 MTTR 2.68 16 Jun '23 38 3.00 C
P
0.847
0.867
152
20
0.15
0.40
0.55 21 Jul '23 73 3.50
2.50
C
P
0.751
0.818
372
2
0.15
0.30
0.45 0.10 0.30 -0.40 -0.75 0.146
27 ARRY 19.22 16 Jun '23 38 20.00 C
P
0.779
0.698
74
79
1.50
2.15
3.65 21 Jul '23 73 22.50
17.50
C
P
0.658
0.681
375
15
1.25
1.60
2.85 0.80 2.14 -1.70 -1.26 0.139
28 LNC 20.97 16 Jun '23 38 20.00 C
P
0.808
0.762
6
44
2.60
1.50
4.10 21 Jul '23 73 25.00
17.50
C
P
0.644
0.793
24
163
1.15
1.45
2.60 1.50 2.60 -3.50 -0.74 0.132
29 FCEL 2.34 2 Jun '23 24 2.50 C
P
0.936
1.022
14
6
0.15
0.30
0.45 21 Jul '23 73 3.00
2.00
C
P
0.902
0.929
76
8
0.18
0.22
0.40 0.05 0.32 -0.45 -0.71 0.127
30 EBIX 16.62 16 Jun '23 38 17.50 C
P
1.081
1.036
11
41
1.90
2.65
4.55 21 Jul '23 73 20.00
12.50
C
P
1.016
0.975
5
35
2.00
1.10
3.10 1.45 3.00 -3.55 -0.85 0.125
31 CIEN 43.15 16 Jun '23 38 40.00 C
P
0.489
0.451
4
20
4.40
1.10
5.50 21 Jul '23 73 45.00
35.00
C
P
0.376
0.440
7
2
2.25
0.65
2.90 2.60 3.41 -2.40 -1.42 0.125
32 LNC 20.97 16 Jun '23 38 20.00 C
P
0.808
0.762
6
44
2.60
1.50
4.10 21 Jul '23 73 22.50
17.50
C
P
0.654
0.793
91
163
1.95
1.45
3.40 0.70 2.25 -1.80 -1.25 0.122
33 GEO 8.72 16 Jun '23 38 9.00 C
P
0.677
0.618
4,047
71
0.60
0.75
1.35 21 Jul '23 73 10.00
8.00
C
P
0.600
0.585
310
6
0.50
0.60
1.10 0.25 0.79 -0.75 -1.05 0.110
34 PCT 7.36 16 Jun '23 38 7.00 C
P
1.141
1.112
2
51
1.20
0.80
2.00 21 Jul '23 73 8.00
6.00
C
P
1.063
1.080
44
4
1.20
0.80
2.00 (0.00) 0.99 -1.00 -0.99 0.109
35 FVRR 28.78 16 Jun '23 38 30.00 C
P
0.799
0.758
97
41
2.40
3.40
5.80 21 Jul '23 73 35.00
22.50
C
P
0.692
0.756
4
1
1.65
1.20
2.85 2.95 4.18 -4.55 -0.92 0.109
36 HCP 30.63 16 Jun '23 38 30.00 C
P
0.729
0.676
32
8
2.80
2.05
4.85 21 Jul '23 73 40.00
25.00
C
P
0.614
0.694
4
2
0.90
1.40
2.30 2.55 3.35 -7.45 -0.45 0.096
37 BILI 19.41 23 Jun '23 45 19.50 C
P
0.728
0.696
2
8
1.89
1.87
3.76 21 Jul '23 73 20.00
19.00
C
P
0.679
0.650
11
110
2.16
2.04
4.20 (0.44) 1.90 -0.94 -2.02 0.095
38 CMA 36.29 16 Jun '23 38 35.00 C
P
0.966
1.013
186
132
5.00
3.90
8.90 21 Jul '23 73 37.50
32.50
C
P
0.841
1.047
24
37
5.10
4.70
9.80 (0.90) 4.83 -3.40 -1.42 0.091
39 HBAN 9.80 16 Jun '23 38 9.00 C
P
0.694
0.689
15
1,351
1.20
0.45
1.65 21 Jul '23 73 10.00
8.00
C
P
0.533
0.759
338
12
0.90
0.55
1.45 0.20 0.82 -0.80 -1.02 0.091
40 GME 20.24 9 Jun '23 31 20.50 C
P
0.776
0.754
33
1
1.44
1.78
3.22 21 Jul '23 73 21.00
20.00
C
P
0.681
0.758
8
30
2.24
2.68
4.92 (1.70) 1.75 -2.20 -0.80 0.090
41 HOOD 9.11 9 Jun '23 31 9.50 C
P
0.607
0.543
147
2
0.45
0.78
1.23 21 Jul '23 73 10.00
9.00
C
P
0.549
0.514
1,282
5
0.57
0.79
1.36 (0.13) 0.78 -0.63 -1.24 0.087
42 STNE 13.46 23 Jun '23 45 13.50 C
P
0.672
0.656
1
1
1.15
1.10
2.25 21 Jul '23 73 14.00
13.00
C
P
0.633
0.608
1
3
1.35
1.25
2.60 (0.35) 1.01 -0.85 -1.19 0.087
43 GEO 8.72 16 Jun '23 38 9.00 C
P
0.677
0.618
4,047
71
0.60
0.75
1.35 21 Jul '23 73 10.00
7.00
C
P
0.600
0.611
310
23
0.50
0.35
0.85 0.50 0.86 -1.50 -0.57 0.084
44 PLTR 9.55 9 Jun '23 31 9.50 C
P
0.609
0.544
841
389
0.65
0.55
1.20 21 Jul '23 73 10.00
9.00
C
P
0.558
0.518
6,994
2,120
0.78
0.62
1.40 (0.20) 0.72 -0.70 -1.03 0.076
45 RL 110.72 16 Jun '23 38 110.00 C
P
0.427
0.376
12
14
6.30
4.90
11.20 21 Jul '23 73 120.00
105.00
C
P
0.347
0.379
7
2
3.60
4.80
8.40 2.80 7.06 -7.20 -0.98 0.076
46 LNC 20.97 16 Jun '23 38 22.50 C
P
0.743
0.707
23
37
1.35
2.75
4.10 21 Jul '23 73 25.00
20.00
C
P
0.644
0.730
24
19
1.15
2.30
3.45 0.65 2.41 -1.85 -1.30 0.075
47 WMT 152.98 2 Jun '23 24 152.50 C
P
0.249
0.219
20
93
4.05
3.10
7.15 21 Jul '23 73 155.00
150.00
C
P
0.208
0.186
226
112
4.95
3.60
8.55 (1.40) 5.02 -3.90 -1.29 0.075
48 PLTR 9.55 2 Jun '23 24 9.50 C
P
0.600
0.550
1,000
1,524
0.58
0.49
1.07 21 Jul '23 73 10.00
9.00
C
P
0.558
0.518
6,994
2,120
0.78
0.62
1.40 (0.33) 0.70 -0.83 -0.84 0.074
49 WMB 29.45 9 Jun '23 31 29.00 C
P
0.265
0.283
39
3
1.05
0.65
1.70 21 Jul '23 73 31.00
28.00
C
P
0.212
0.268
10
1
0.60
0.80
1.40 0.30 1.10 -1.70 -0.65 0.068
50 KRE 37.42 9 Jun '23 31 37.50 C
P
0.548
0.531
8
21
2.29
2.26
4.55 21 Jul '23 73 38.00
37.00
C
P
0.499
0.512
30
843
3.20
3.25
6.45 (1.90) 2.68 -2.40 -1.12 0.068
51 WMB 29.45 9 Jun '23 31 29.00 C
P
0.265
0.283
39
3
1.05
0.65
1.70 21 Jul '23 73 30.00
28.00
C
P
0.213
0.268
15
1
0.95
0.80
1.75 (0.05) 0.98 -1.05 -0.93 0.067
52 RL 110.72 16 Jun '23 38 110.00 C
P
0.427
0.376
12
14
6.30
4.90
11.20 21 Jul '23 73 115.00
105.00
C
P
0.356
0.379
1
2
5.50
4.80
10.30 0.90 6.53 -4.10 -1.59 0.067
53 HCP 30.63 16 Jun '23 38 30.00 C
P
0.729
0.676
32
8
2.80
2.05
4.85 21 Jul '23 73 35.00
25.00
C
P
0.645
0.694
36
2
2.00
1.40
3.40 1.45 2.86 -3.55 -0.81 0.065
54 SHLS 24.11 16 Jun '23 38 22.50 C
P
0.674
0.636
12
9
2.85
1.10
3.95 21 Jul '23 73 30.00
20.00
C
P
0.600
0.645
21
22
0.90
1.10
2.00 1.95 2.77 -5.55 -0.50 0.065
55 LAMR 94.76 16 Jun '23 38 95.00 C
P
0.274
0.303
3
1
3.10
3.70
6.80 21 Jul '23 73 99.70
94.70
C
P
0.235
0.280
1
4
2.20
4.70
6.90 (0.10) 4.03 -4.80 -0.84 0.063
56 PTON 7.83 9 Jun '23 31 7.50 C
P
0.806
0.780
3
5
0.86
0.51
1.37 21 Jul '23 73 8.00
7.00
C
P
0.773
0.753
26
6
1.03
0.64
1.67 (0.30) 0.78 -0.80 -0.97 0.060
57 CXW 9.51 16 Jun '23 38 9.00 C
P
0.556
0.435
162
35
0.85
0.25
1.10 21 Jul '23 73 10.00
8.00
C
P
0.469
0.463
51
2,000
0.70
0.30
1.00 0.10 0.42 -0.90 -0.47 0.058
58 RL 110.72 16 Jun '23 38 115.00 C
P
0.405
0.363
12
25
3.80
7.50
11.30 21 Jul '23 73 120.00
110.00
C
P
0.347
0.364
7
1
3.60
6.80
10.40 0.90 6.63 -4.10 -1.62 0.056
59 GRMN 103.96 16 Jun '23 38 100.00 C
P
0.253
0.228
4
1
5.60
1.30
6.90 21 Jul '23 73 110.00
95.00
C
P
0.188
0.236
6
8
1.45
1.15
2.60 4.30 5.40 -5.70 -0.95 0.056
60 WMT 152.98 9 Jun '23 31 152.50 C
P
0.242
0.205
11
102
4.35
3.30
7.65 21 Jul '23 73 155.00
150.00
C
P
0.208
0.186
226
112
4.95
3.60
8.55 (0.90) 4.88 -3.40 -1.44 0.054
61 IMGN 13.75 16 Jun '23 38 14.00 C
P
0.740
0.716
77
22
1.10
1.20
2.30 21 Jul '23 73 15.00
13.00
C
P
0.704
0.699
213
2,036
1.35
1.35
2.70 (0.40) 1.12 -1.40 -0.80 0.053
62 ARRY 19.22 16 Jun '23 38 20.00 C
P
0.779
0.698
74
79
1.50
2.15
3.65 21 Jul '23 73 22.50
15.00
C
P
0.658
0.769
375
4
1.25
0.85
2.10 1.55 2.50 -3.45 -0.72 0.050
63 BXP 50.99 16 Jun '23 38 50.00 C
P
0.503
0.459
17
169
3.70
2.40
6.10 21 Jul '23 73 60.00
45.00
C
P
0.386
0.528
18
15
1.05
2.20
3.25 2.85 4.20 -7.15 -0.59 0.049
64 SPR 24.26 16 Jun '23 38 24.00 C
P
0.568
0.518
5
19
1.80
1.40
3.20 21 Jul '23 73 26.00
23.00
C
P
0.526
0.512
1
2
1.65
1.65
3.30 (0.10) 1.71 -2.10 -0.81 0.049
65 SPR 24.26 16 Jun '23 38 24.00 C
P
0.568
0.518
5
19
1.80
1.40
3.20 21 Jul '23 73 25.00
23.00
C
P
0.526
0.512
37
2
2.05
1.65
3.70 (0.50) 1.64 -1.50 -1.09 0.048
66 TLRY 2.72 23 Jun '23 45 2.50 C
P
0.971
0.905
1
1
0.34
0.05
0.39 21 Jul '23 73 3.00
2.00
C
P
0.856
0.972
124
5
0.35
0.15
0.50 (0.11) 0.03 -0.61 -0.05 0.048
67 AMT 193.52 16 Jun '23 38 190.00 C
P
0.308
0.303
4
3
9.40
5.50
14.90 21 Jul '23 73 200.00
185.00
C
P
0.269
0.294
21
55
6.90
6.30
13.20 1.70 8.79 -8.30 -1.06 0.048
68 AUPH 11.20 16 Jun '23 38 11.00 C
P
0.909
0.814
149
24
1.15
1.05
2.20 21 Jul '23 73 13.00
10.00
C
P
0.867
0.811
102
6
1.15
1.15
2.30 (0.10) 1.01 -2.10 -0.48 0.046
69 SPG 106.49 16 Jun '23 38 105.00 C
P
0.285
0.341
34
89
4.60
3.80
8.40 21 Jul '23 73 115.00
100.00
C
P
0.250
0.330
54
24
1.90
3.40
5.30 3.10 5.67 -6.90 -0.82 0.046
70 KRE 37.42 23 Jun '23 45 37.50 C
P
0.524
0.532
2
5
2.63
2.72
5.35 21 Jul '23 73 38.00
37.00
C
P
0.499
0.512
30
843
3.20
3.25
6.45 (1.10) 2.53 -1.60 -1.58 0.045
71 NVDA 285.70 16 Jun '23 38 287.50 C
P
0.494
0.458
246
797
17.30
17.65
34.95 21 Jul '23 73 290.00
285.00
C
P
0.473
0.435
173
184
22.45
21.50
43.95 (9.00) 20.33 -11.50 -1.77 0.045
72 SPG 106.49 16 Jun '23 38 110.00 C
P
0.262
0.343
194
12
2.10
6.60
8.70 21 Jul '23 73 115.00
105.00
C
P
0.250
0.311
54
41
1.90
5.20
7.10 1.60 5.14 -3.40 -1.51 0.044
73 TLRY 2.72 16 Jun '23 38 2.50 C
P
0.886
0.984
597
141
0.37
0.20
0.57 21 Jul '23 73 3.00
2.00
C
P
0.856
0.972
124
5
0.35
0.15
0.50 0.07 0.26 -0.43 -0.60 0.041
74 RL 110.72 16 Jun '23 38 115.00 C
P
0.405
0.363
12
25
3.80
7.50
11.30 21 Jul '23 73 120.00
105.00
C
P
0.347
0.379
7
2
3.60
4.80
8.40 2.90 7.32 -7.10 -1.03 0.041
75 CAKE 33.26 16 Jun '23 38 35.00 C
P
0.371
0.406
27
20
0.85
2.70
3.55 21 Jul '23 73 37.50
32.50
C
P
0.346
0.391
11
13
0.85
1.95
2.80 0.75 2.00 -1.75 -1.14 0.040
76 SPG 106.49 16 Jun '23 38 105.00 C
P
0.285
0.341
34
89
4.60
3.80
8.40 21 Jul '23 73 110.00
100.00
C
P
0.255
0.330
17
24
3.60
3.40
7.00 1.40 4.91 -3.60 -1.36 0.040
77 PFF 29.71 16 Jun '23 38 29.00 C
P
0.186
0.201
30
24
1.05
0.40
1.45 21 Jul '23 73 30.00
28.00
C
P
0.130
0.217
63
9
0.70
0.50
1.20 0.25 0.73 -0.75 -0.97 0.040
78 SHLS 24.11 16 Jun '23 38 22.50 C
P
0.674
0.636
12
9
2.85
1.10
3.95 21 Jul '23 73 25.00
20.00
C
P
0.625
0.645
45
22
2.40
1.10
3.50 0.45 1.98 -2.05 -0.97 0.040
79 AMT 193.52 16 Jun '23 38 190.00 C
P
0.308
0.303
4
3
9.40
5.50
14.90 21 Jul '23 73 195.00
185.00
C
P
0.279
0.294
3
55
9.30
6.30
15.60 (0.70) 8.14 -5.70 -1.43 0.038
80 PR 9.48 16 Jun '23 38 10.00 C
P
0.477
0.528
184
31
0.35
0.90
1.25 21 Jul '23 73 11.00
9.00
C
P
0.466
0.502
48
5
0.35
0.65
1.00 0.25 0.69 -0.75 -0.92 0.038
81 FLR 26.84 16 Jun '23 38 25.00 C
P
0.449
0.398
20
58
2.50
0.55
3.05 21 Jul '23 73 30.00
22.50
C
P
0.379
0.430
2
40
0.80
0.50
1.30 1.75 2.20 -3.25 -0.68 0.037
82 D 56.50 16 Jun '23 38 55.00 C
P
0.248
0.278
6
142
2.50
1.25
3.75 21 Jul '23 73 60.00
52.50
C
P
0.217
0.274
20
4
1.05
1.20
2.25 1.50 2.48 -3.50 -0.71 0.036
83 VTNR 6.41 16 Jun '23 38 7.50 C
P
0.699
0.726
761
12
0.17
1.19
1.36 21 Jul '23 73 10.00
5.00
C
P
0.749
0.641
210
744
0.13
0.20
0.33 1.03 1.14 -1.47 -0.78 0.036
84 PLTR 9.55 23 Jun '23 45 9.50 C
P
0.579
0.532
619
551
0.76
0.65
1.41 21 Jul '23 73 10.00
9.00
C
P
0.558
0.518
6,994
2,120
0.78
0.62
1.40 0.01 0.69 -0.49 -1.41 0.035
85 IMGN 13.75 16 Jun '23 38 14.00 C
P
0.740
0.716
77
22
1.10
1.20
2.30 21 Jul '23 73 15.00
12.00
C
P
0.704
0.717
213
27
1.35
1.00
2.35 (0.05) 1.15 -2.05 -0.56 0.034
86 TD 60.79 16 Jun '23 38 60.00 C
P
0.279
0.242
61
353
2.55
1.45
4.00 21 Jul '23 73 65.00
57.50
C
P
0.212
0.274
1
7
0.95
1.55
2.50 1.50 2.67 -3.50 -0.76 0.034
87 SMG 70.42 16 Jun '23 38 70.00 C
P
0.473
0.512
67
43
4.40
4.30
8.70 21 Jul '23 73 75.00
65.00
C
P
0.447
0.505
2
5
4.10
3.90
8.00 0.70 4.75 -4.30 -1.10 0.034
88 HTGC 13.31 16 Jun '23 38 13.00 C
P
0.237
0.502
10
7
0.50
0.50
1.00 21 Jul '23 73 14.00
12.00
C
P
0.235
0.472
1
108
0.35
0.55
0.90 0.10 0.50 -0.90 -0.56 0.033
89 GRMN 103.96 16 Jun '23 38 100.00 C
P
0.253
0.228
4
1
5.60
1.30
6.90 21 Jul '23 73 105.00
95.00
C
P
0.212
0.236
8
8
3.60
1.15
4.75 2.15 4.00 -2.85 -1.40 0.032
90 WOLF 40.86 16 Jun '23 38 40.00 C
P
0.663
0.630
5
38
3.80
2.80
6.60 21 Jul '23 73 45.00
35.00
C
P
0.617
0.645
15
11
3.00
2.05
5.05 1.55 3.93 -3.45 -1.14 0.031
91 XPEV 10.09 9 Jun '23 31 10.50 C
P
0.705
0.790
75
2
0.62
1.12
1.74 21 Jul '23 73 11.00
10.00
C
P
0.670
0.794
118
154
0.89
1.37
2.26 (0.52) 1.06 -1.02 -1.04 0.031
92 AUPH 11.20 16 Jun '23 38 11.00 C
P
0.909
0.814
149
24
1.15
1.05
2.20 21 Jul '23 73 12.00
10.00
C
P
0.882
0.811
7
6
1.50
1.15
2.65 (0.45) 0.95 -1.45 -0.66 0.030
93 PAAS 17.90 16 Jun '23 38 17.00 C
P
0.479
0.441
10
47
1.55
0.55
2.10 21 Jul '23 73 18.00
16.00
C
P
0.461
0.429
10
20
1.50
0.65
2.15 (0.05) 0.96 -1.05 -0.91 0.030
94 SMG 70.42 16 Jun '23 38 75.00 C
P
0.459
0.507
258
5
2.35
7.20
9.55 21 Jul '23 73 80.00
70.00
C
P
0.455
0.481
3
1
2.55
5.90
8.45 1.10 5.55 -3.90 -1.42 0.030
95 SHLS 24.11 16 Jun '23 38 25.00 C
P
0.645
0.604
163
2
1.55
2.30
3.85 21 Jul '23 73 30.00
22.50
C
P
0.600
0.620
21
33
0.90
1.90
2.80 1.05 2.28 -3.95 -0.58 0.028
96 TSN 48.82 16 Jun '23 38 47.50 C
P
0.263
0.283
820
760
2.35
1.15
3.50 21 Jul '23 73 52.50
45.00
C
P
0.239
0.278
202
966
0.85
0.90
1.75 1.75 2.51 -3.25 -0.77 0.028
97 TM 140.85 16 Jun '23 38 140.00 C
P
0.224
0.192
4
3
4.40
2.90
7.30 21 Jul '23 73 150.00
135.00
C
P
0.185
0.203
6
10
1.80
2.70
4.50 2.80 4.71 -7.20 -0.65 0.028
98 WMB 29.45 16 Jun '23 38 30.00 C
P
0.220
0.278
48
5
0.55
1.30
1.85 21 Jul '23 73 31.00
29.00
C
P
0.212
0.257
10
13
0.60
1.15
1.75 0.10 0.99 -0.90 -1.10 0.028
99 CCI 117.05 16 Jun '23 38 115.00 C
P
0.289
0.302
165
47
5.40
3.50
8.90 21 Jul '23 73 125.00
110.00
C
P
0.251
0.313
11
1
2.45
3.40
5.85 3.05 5.94 -6.95 -0.85 0.027
100 FCEL 2.34 16 Jun '23 38 2.50 C
P
0.910
0.947
32
41
0.20
0.37
0.57 21 Jul '23 73 3.00
2.00
C
P
0.902
0.929
76
8
0.18
0.22
0.40 0.17 0.36 -0.33 -1.09 0.027
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.