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 13, 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 BBBY 3.66 3 Feb '23 21 3.50 C
P
3.305
4.599
240
1,015
1.12
1.37
2.49 17 Mar '23 63 4.00
3.00
C
P
2.303
3.882
1,696
860
1.29
1.67
2.96 (0.47) 1.76 -0.97 -1.81 1.719
2 BBBY 3.66 3 Feb '23 21 3.50 C
P
3.305
4.599
240
1,015
1.12
1.37
2.49 3 Mar '23 49 4.00
3.00
C
P
2.622
3.979
204
84
1.26
1.61
2.87 (0.38) 1.53 -0.88 -1.74 1.303
3 BBBY 3.66 3 Feb '23 21 4.00 C
P
3.312
4.637
897
930
0.90
1.76
2.66 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 (0.15) 1.81 -1.15 -1.57 1.297
4 BBBY 3.66 3 Feb '23 21 3.50 C
P
3.305
4.599
240
1,015
1.12
1.37
2.49 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 (0.32) 1.48 -1.32 -1.12 1.252
5 BBBY 3.66 3 Feb '23 21 4.00 C
P
3.312
4.637
897
930
0.90
1.76
2.66 3 Mar '23 49 4.50
3.50
C
P
2.674
4.028
29
127
1.20
2.23
3.43 (0.77) 1.52 -1.27 -1.20 1.248
6 BBBY 3.66 10 Feb '23 28 3.50 C
P
3.040
4.373
104
393
1.14
1.52
2.66 17 Mar '23 63 4.00
3.00
C
P
2.303
3.882
1,696
860
1.29
1.67
2.96 (0.30) 1.71 -0.80 -2.14 1.229
7 BBBY 3.66 3 Mar '23 49 3.50 C
P
2.476
4.028
11
127
1.20
1.82
3.02 21 Apr '23 98 4.00
3.00
C
P
1.951
3.493
456
91
1.35
1.80
3.15 (0.13) 1.97 -0.63 -3.13 1.061
8 BBBY 3.66 10 Feb '23 28 4.00 C
P
3.076
4.583
238
192
0.89
1.91
2.80 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 (0.01) 1.61 -1.01 -1.59 1.007
9 BBBY 3.66 10 Feb '23 28 4.00 C
P
3.076
4.583
238
192
0.89
1.91
2.80 3 Mar '23 49 4.50
3.50
C
P
2.674
4.028
29
127
1.20
2.23
3.43 (0.63) 1.30 -1.13 -1.15 0.957
10 BBBY 3.66 10 Feb '23 28 3.50 C
P
3.040
4.373
104
393
1.14
1.52
2.66 3 Mar '23 49 4.00
3.00
C
P
2.622
3.979
204
84
1.26
1.61
2.87 (0.21) 1.39 -0.71 -1.96 0.812
11 BBBY 3.66 10 Feb '23 28 3.50 C
P
3.040
4.373
104
393
1.14
1.52
2.66 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 (0.15) 1.34 -1.15 -1.17 0.761
12 BBBY 3.66 24 Feb '23 42 3.50 C
P
2.802
4.083
109
55
1.13
1.63
2.76 17 Mar '23 63 4.00
3.00
C
P
2.303
3.882
1,696
860
1.29
1.67
2.96 (0.20) 1.27 -0.70 -1.81 0.700
13 SNAP 9.80 3 Feb '23 21 9.50 C
P
1.171
1.150
43
67
1.22
0.90
2.12 17 Mar '23 63 10.00
9.00
C
P
0.865
0.870
260
448
1.34
0.99
2.33 (0.21) 1.52 -0.71 -2.14 0.586
14 BKKT 2.05 10 Feb '23 28 2.50 C
P
1.857
2.214
527
5
0.21
0.64
0.85 3 Mar '23 49 3.00
2.00
C
P
1.702
1.808
100
2
0.37
0.55
0.92 (0.07) 0.34 -0.57 -0.60 0.562
15 BBBY 3.66 17 Feb '23 35 4.00 C
P
2.750
4.444
2,923
3,491
1.05
2.06
3.11 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 0.30 1.51 -0.70 -2.16 0.542
16 BBBY 3.66 17 Feb '23 35 4.00 C
P
2.750
4.444
2,923
3,491
1.05
2.06
3.11 3 Mar '23 49 4.50
3.50
C
P
2.674
4.028
29
127
1.20
2.23
3.43 (0.32) 1.18 -0.82 -1.44 0.492
17 SNAP 9.80 3 Feb '23 21 9.50 C
P
1.171
1.150
43
67
1.22
0.90
2.12 3 Mar '23 49 10.50
9.00
C
P
0.906
0.940
50
105
1.06
0.94
2.00 0.12 1.39 -0.88 -1.58 0.476
18 SNAP 9.80 3 Feb '23 21 9.50 C
P
1.171
1.150
43
67
1.22
0.90
2.12 3 Mar '23 49 10.00
9.00
C
P
0.920
0.940
36
105
1.28
0.94
2.22 (0.10) 1.35 -0.60 -2.25 0.462
19 SNAP 9.80 3 Feb '23 21 10.00 C
P
1.156
1.141
163
105
0.99
1.16
2.15 3 Mar '23 49 10.50
9.50
C
P
0.906
0.932
50
107
1.06
1.17
2.23 (0.08) 1.45 -0.58 -2.50 0.459
20 SNAP 9.80 3 Feb '23 21 10.00 C
P
1.156
1.141
163
105
0.99
1.16
2.15 3 Mar '23 49 10.50
9.00
C
P
0.906
0.940
50
105
1.06
0.94
2.00 0.15 1.47 -0.85 -1.73 0.451
21 SNAP 9.80 10 Feb '23 28 9.50 C
P
1.066
1.049
24
54
1.26
0.96
2.22 17 Mar '23 63 10.00
9.00
C
P
0.865
0.870
260
448
1.34
0.99
2.33 (0.11) 1.43 -0.61 -2.34 0.379
22 HIVE 3.13 17 Feb '23 35 4.00 C
P
1.588
1.632
225
130
0.30
1.10
1.40 17 Mar '23 63 5.00
3.00
C
P
1.415
1.481
35
81
0.35
0.75
1.10 0.30 0.79 -0.70 -1.13 0.325
23 BBAI 2.39 17 Feb '23 35 2.50 C
P
1.683
2.528
234
47
0.35
0.65
1.00 17 Mar '23 63 3.00
2.00
C
P
1.507
2.388
71
1
0.55
0.80
1.35 (0.35) 0.24 -0.85 -0.28 0.316
24 BBBY 3.66 24 Feb '23 42 3.50 C
P
2.802
4.083
109
55
1.13
1.63
2.76 3 Mar '23 49 4.00
3.00
C
P
2.622
3.979
204
84
1.26
1.61
2.87 (0.11) 0.61 -0.61 -1.00 0.284
25 SOFI 5.44 3 Feb '23 21 5.00 C
P
0.850
0.841
1,756
488
0.67
0.23
0.90 3 Mar '23 49 6.00
4.50
C
P
0.691
0.722
62
3
0.38
0.22
0.60 0.30 0.56 -0.70 -0.80 0.278
26 SNAP 9.80 10 Feb '23 28 9.50 C
P
1.066
1.049
24
54
1.26
0.96
2.22 3 Mar '23 49 10.50
9.00
C
P
0.906
0.940
50
105
1.06
0.94
2.00 0.22 1.24 -0.78 -1.59 0.269
27 SOFI 5.44 3 Feb '23 21 5.00 C
P
0.850
0.841
1,756
488
0.67
0.23
0.90 3 Mar '23 49 5.50
4.50
C
P
0.699
0.722
398
3
0.55
0.22
0.77 0.13 0.50 -0.37 -1.35 0.269
28 SNAP 9.80 10 Feb '23 28 10.00 C
P
1.061
1.045
84
30
1.05
1.22
2.27 3 Mar '23 49 10.50
9.50
C
P
0.906
0.932
50
107
1.06
1.17
2.23 0.04 1.30 -0.46 -2.83 0.267
29 SNAP 9.80 10 Feb '23 28 10.00 C
P
1.061
1.045
84
30
1.05
1.22
2.27 3 Mar '23 49 10.50
9.00
C
P
0.906
0.940
50
105
1.06
0.94
2.00 0.27 1.33 -0.73 -1.82 0.259
30 SNAP 9.80 10 Feb '23 28 9.50 C
P
1.066
1.049
24
54
1.26
0.96
2.22 3 Mar '23 49 10.00
9.00
C
P
0.920
0.940
36
105
1.28
0.94
2.22 (0.00) 1.19 -0.50 -2.38 0.256
31 SOFI 5.44 3 Feb '23 21 5.50 C
P
0.802
0.794
3,862
190
0.38
0.44
0.82 17 Mar '23 63 6.00
5.00
C
P
0.665
0.681
3,254
367
0.40
0.40
0.80 0.02 0.59 -0.48 -1.23 0.249
32 PINS 26.69 3 Feb '23 21 27.00 C
P
0.744
0.679
67
34
1.67
1.85
3.52 17 Mar '23 63 27.50
26.00
C
P
0.598
0.585
49
61
2.35
2.26
4.61 (1.09) 2.45 -2.09 -1.17 0.241
33 RIOT 6.02 3 Feb '23 21 6.00 C
P
1.186
1.266
527
191
0.65
0.63
1.28 17 Mar '23 63 7.00
5.50
C
P
1.078
1.136
3,609
273
0.75
0.84
1.59 (0.31) 0.84 -1.31 -0.64 0.238
34 CVNA 7.02 24 Feb '23 42 7.50 C
P
2.220
2.413
42
111
1.76
2.41
4.17 3 Mar '23 49 8.00
7.00
C
P
2.118
2.278
38
265
1.98
2.30
4.28 (0.11) 1.12 -0.61 -1.84 0.237
35 AMZN 98.12 3 Feb '23 21 99.00 C
P
0.559
0.526
1,095
40
4.70
5.30
10.00 17 Mar '23 63 100.00
98.00
C
P
0.440
0.411
3,680
248
6.40
6.60
13.00 (3.00) 7.29 -4.00 -1.82 0.234
36 BBBY 3.66 24 Feb '23 42 3.50 C
P
2.802
4.083
109
55
1.13
1.63
2.76 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 (0.05) 0.57 -1.05 -0.54 0.232
37 PINS 26.69 3 Feb '23 21 26.50 C
P
0.721
0.691
62
105
1.84
1.61
3.45 17 Mar '23 63 27.50
26.00
C
P
0.598
0.585
49
61
2.35
2.26
4.61 (1.16) 2.34 -2.16 -1.08 0.229
38 TSLL 6.10 17 Feb '23 35 6.00 C
P
1.100
1.144
537
131
0.80
0.70
1.50 17 Mar '23 63 7.00
5.00
C
P
0.942
1.079
98
12
0.75
0.60
1.35 0.15 0.69 -0.85 -0.81 0.222
39 AFRM 12.88 10 Feb '23 28 13.00 C
P
1.214
1.181
450
13
1.65
1.71
3.36 3 Mar '23 49 13.50
12.50
C
P
1.092
1.085
1
3
1.86
1.88
3.74 (0.38) 1.79 -0.88 -2.03 0.218
40 TSLL 6.10 17 Feb '23 35 6.00 C
P
1.100
1.144
537
131
0.80
0.70
1.50 17 Mar '23 63 8.00
5.00
C
P
0.950
1.079
20
12
0.50
0.60
1.10 0.40 0.78 -1.60 -0.49 0.215
41 SOFI 5.44 3 Feb '23 21 5.50 C
P
0.802
0.794
3,862
190
0.38
0.44
0.82 3 Mar '23 49 6.00
5.00
C
P
0.691
0.701
62
9
0.38
0.38
0.76 0.06 0.48 -0.44 -1.09 0.203
42 AFRM 12.88 10 Feb '23 28 13.00 C
P
1.214
1.181
450
13
1.65
1.71
3.36 3 Mar '23 49 13.50
12.00
C
P
1.092
1.105
1
4
1.86
1.64
3.50 (0.14) 1.82 -1.14 -1.60 0.199
43 AFRM 12.88 10 Feb '23 28 12.50 C
P
1.212
1.178
95
23
1.88
1.45
3.33 3 Mar '23 49 13.50
12.00
C
P
1.092
1.105
1
4
1.86
1.64
3.50 (0.17) 1.74 -1.17 -1.49 0.194
44 PINS 26.69 10 Feb '23 28 27.00 C
P
0.698
0.677
71
299
1.88
2.07
3.95 17 Mar '23 63 27.50
26.00
C
P
0.598
0.585
49
61
2.35
2.26
4.61 (0.66) 2.51 -1.66 -1.51 0.193
45 AFRM 12.88 17 Feb '23 35 12.50 C
P
1.214
1.171
1,503
1,052
2.06
1.63
3.69 3 Mar '23 49 13.50
12.00
C
P
1.092
1.105
1
4
1.86
1.64
3.50 0.19 1.62 -0.81 -2.00 0.189
46 PINS 26.69 10 Feb '23 28 26.50 C
P
0.699
0.672
11
3
2.12
1.82
3.94 17 Mar '23 63 27.50
26.00
C
P
0.598
0.585
49
61
2.35
2.26
4.61 (0.67) 2.46 -1.67 -1.47 0.189
47 SOFI 5.44 3 Feb '23 21 5.50 C
P
0.802
0.794
3,862
190
0.38
0.44
0.82 3 Mar '23 49 6.00
4.50
C
P
0.691
0.722
62
3
0.38
0.22
0.60 0.22 0.52 -0.78 -0.67 0.182
48 RIOT 6.02 3 Feb '23 21 6.00 C
P
1.186
1.266
527
191
0.65
0.63
1.28 3 Mar '23 49 6.50
5.50
C
P
1.123
1.149
65
182
0.86
0.88
1.74 (0.46) 0.57 -0.96 -0.59 0.179
49 BCRX 10.16 17 Feb '23 35 10.00 C
P
0.616
0.586
5
11
0.75
0.55
1.30 17 Mar '23 63 12.00
9.00
C
P
0.575
0.450
86
108
0.40
0.45
0.85 0.45 0.68 -1.55 -0.44 0.177
50 BBAI 2.39 17 Feb '23 35 2.50 C
P
1.683
2.528
234
47
0.35
0.65
1.00 17 Mar '23 63 3.00
1.50
C
P
1.507
2.527
71
54
0.55
0.50
1.05 (0.05) 0.36 -1.05 -0.34 0.177
51 BBBY 3.66 24 Feb '23 42 4.00 C
P
2.596
4.231
647
64
1.06
2.09
3.15 3 Mar '23 49 4.50
3.00
C
P
2.674
3.979
29
84
1.20
1.61
2.81 0.34 1.01 -0.66 -1.53 0.175
52 PTON 11.63 10 Feb '23 28 11.50 C
P
1.023
0.993
8
2
1.27
1.12
2.39 3 Mar '23 49 12.00
11.00
C
P
0.916
0.926
3
4
1.52
1.25
2.77 (0.38) 1.13 -0.88 -1.28 0.174
53 LUMN 5.90 10 Feb '23 28 5.50 C
P
0.667
0.652
2
24
0.63
0.22
0.85 3 Mar '23 49 6.50
5.00
C
P
0.519
0.626
26
1
0.26
0.19
0.45 0.40 0.55 -0.60 -0.92 0.174
54 SNAP 9.80 24 Feb '23 42 9.50 C
P
0.955
0.951
1
67
1.39
1.08
2.47 17 Mar '23 63 10.00
9.00
C
P
0.865
0.870
260
448
1.34
0.99
2.33 0.14 1.23 -0.36 -3.42 0.171
55 AFRM 12.88 10 Feb '23 28 12.50 C
P
1.212
1.178
95
23
1.88
1.45
3.33 3 Mar '23 49 13.00
12.00
C
P
1.115
1.105
10
4
2.08
1.64
3.72 (0.39) 1.72 -0.89 -1.93 0.171
56 RIOT 6.02 3 Feb '23 21 6.00 C
P
1.186
1.266
527
191
0.65
0.63
1.28 3 Mar '23 49 7.00
5.50
C
P
1.132
1.149
10
182
0.71
0.88
1.59 (0.31) 0.57 -1.31 -0.44 0.170
57 PTON 11.63 10 Feb '23 28 11.50 C
P
1.023
0.993
8
2
1.27
1.12
2.39 17 Mar '23 63 12.00
11.00
C
P
0.932
0.914
8
90
1.67
1.41
3.08 (0.69) 1.42 -1.19 -1.19 0.170
58 SNAP 9.80 17 Feb '23 35 10.00 C
P
1.023
0.985
753
567
1.14
1.29
2.43 3 Mar '23 49 10.50
9.50
C
P
0.906
0.932
50
107
1.06
1.17
2.23 0.20 1.14 -0.30 -3.80 0.169
59 AFRM 12.88 17 Feb '23 35 12.50 C
P
1.214
1.171
1,503
1,052
2.06
1.63
3.69 3 Mar '23 49 13.00
12.00
C
P
1.115
1.105
10
4
2.08
1.64
3.72 (0.03) 1.59 -0.53 -3.00 0.165
60 CVNA 7.02 24 Feb '23 42 7.50 C
P
2.220
2.413
42
111
1.76
2.41
4.17 3 Mar '23 49 8.00
6.50
C
P
2.118
2.353
38
3
1.98
2.10
4.08 0.09 1.13 -0.91 -1.24 0.162
61 SNAP 9.80 17 Feb '23 35 10.00 C
P
1.023
0.985
753
567
1.14
1.29
2.43 3 Mar '23 49 10.50
9.00
C
P
0.906
0.940
50
105
1.06
0.94
2.00 0.43 1.19 -0.57 -2.09 0.162
62 AMZN 98.12 10 Feb '23 28 99.00 C
P
0.514
0.488
288
65
5.10
5.65
10.75 17 Mar '23 63 100.00
98.00
C
P
0.440
0.411
3,680
248
6.40
6.60
13.00 (2.25) 7.03 -3.25 -2.16 0.151
63 LUMN 5.90 10 Feb '23 28 5.50 C
P
0.667
0.652
2
24
0.63
0.22
0.85 3 Mar '23 49 6.00
5.00
C
P
0.549
0.626
12
1
0.46
0.19
0.65 0.20 0.43 -0.30 -1.43 0.144
64 SOFI 5.44 10 Feb '23 28 5.50 C
P
0.744
0.746
537
22
0.40
0.46
0.86 17 Mar '23 63 6.00
5.00
C
P
0.665
0.681
3,254
367
0.40
0.40
0.80 0.06 0.55 -0.44 -1.25 0.144
65 HOOD 9.32 10 Feb '23 28 9.00 C
P
0.750
0.717
880
23
0.88
0.55
1.43 3 Mar '23 49 10.00
8.50
C
P
0.629
0.697
102
1
0.65
0.58
1.23 0.20 0.75 -0.80 -0.94 0.142
66 LUMN 5.90 10 Feb '23 28 5.50 C
P
0.667
0.652
2
24
0.63
0.22
0.85 17 Mar '23 63 6.00
5.00
C
P
0.554
0.624
269
8
0.52
0.23
0.75 0.10 0.48 -0.40 -1.20 0.140
67 F 12.72 3 Feb '23 21 13.00 C
P
0.437
0.513
2,659
219
0.39
0.71
1.10 3 Mar '23 49 13.50
12.50
C
P
0.376
0.434
146
15
0.41
0.71
1.12 (0.02) 0.69 -0.52 -1.33 0.140
68 SOFI 5.44 10 Feb '23 28 5.00 C
P
0.774
0.776
694
131
0.67
0.25
0.92 3 Mar '23 49 6.00
4.50
C
P
0.691
0.722
62
3
0.38
0.22
0.60 0.32 0.51 -0.68 -0.75 0.136
69 SNAP 9.80 3 Mar '23 49 9.50 C
P
0.934
0.932
35
107
1.43
1.13
2.56 21 Apr '23 98 10.00
9.00
C
P
0.873
0.859
77
162
1.70
1.28
2.98 (0.42) 1.48 -0.92 -1.61 0.135
70 GLW 36.07 3 Feb '23 21 36.00 C
P
0.352
0.327
13
1
1.15
1.00
2.15 17 Mar '23 63 38.00
35.00
C
P
0.253
0.292
91
4
0.80
1.25
2.05 0.10 1.54 -1.90 -0.81 0.133
71 UNG 11.03 3 Feb '23 21 11.00 C
P
1.041
0.985
219
357
0.98
0.95
1.93 3 Mar '23 49 11.50
10.50
C
P
0.946
0.948
67
12
1.55
1.26
2.81 (0.88) 0.91 -1.38 -0.66 0.131
72 UNG 11.03 3 Feb '23 21 11.00 C
P
1.041
0.985
219
357
0.98
0.95
1.93 3 Mar '23 49 12.00
10.50
C
P
0.947
0.948
31
12
1.36
1.26
2.62 (0.69) 0.93 -1.69 -0.55 0.131
73 HTZ 16.89 17 Feb '23 35 15.00 C
P
0.587
0.552
2
7
2.26
0.33
2.59 17 Mar '23 63 20.00
12.50
C
P
0.452
0.557
32
40
0.38
0.17
0.55 2.04 2.16 -2.96 -0.73 0.130
74 SPCE 5.19 3 Mar '23 49 5.50 C
P
1.062
1.061
107
18
0.66
0.92
1.58 21 Apr '23 98 6.00
5.00
C
P
0.983
1.010
1,521
1,594
0.78
0.96
1.74 (0.16) 0.97 -0.66 -1.47 0.130
75 HOOD 9.32 10 Feb '23 28 9.50 C
P
0.704
0.711
193
2
0.62
0.79
1.41 17 Mar '23 63 10.00
9.00
C
P
0.626
0.659
62
55
0.73
0.87
1.60 (0.19) 0.85 -0.69 -1.23 0.129
76 F 12.72 3 Feb '23 21 13.00 C
P
0.437
0.513
2,659
219
0.39
0.71
1.10 3 Mar '23 49 13.50
12.00
C
P
0.376
0.445
146
100
0.41
0.51
0.92 0.18 0.74 -0.82 -0.90 0.129
77 SOFI 5.44 10 Feb '23 28 5.00 C
P
0.774
0.776
694
131
0.67
0.25
0.92 3 Mar '23 49 5.50
4.50
C
P
0.699
0.722
398
3
0.55
0.22
0.77 0.15 0.43 -0.35 -1.23 0.128
78 HOOD 9.32 10 Feb '23 28 9.00 C
P
0.750
0.717
880
23
0.88
0.55
1.43 3 Mar '23 49 9.50
8.50
C
P
0.644
0.697
32
1
0.89
0.58
1.47 (0.04) 0.65 -0.54 -1.20 0.127
79 AMD 71.00 3 Feb '23 21 70.00 C
P
0.571
0.539
482
428
4.30
3.10
7.40 3 Mar '23 49 72.00
69.00
C
P
0.501
0.483
9
1
4.90
4.05
8.95 (1.55) 4.55 -3.55 -1.28 0.126
80 GLW 36.07 3 Feb '23 21 36.00 C
P
0.352
0.327
13
1
1.15
1.00
2.15 17 Mar '23 63 37.00
35.00
C
P
0.261
0.292
164
4
1.20
1.25
2.45 (0.30) 1.48 -1.30 -1.14 0.125
81 BBBY 3.66 24 Feb '23 42 4.00 C
P
2.596
4.231
647
64
1.06
2.09
3.15 3 Mar '23 49 4.50
3.50
C
P
2.674
4.028
29
127
1.20
2.23
3.43 (0.28) 0.62 -0.78 -0.79 0.125
82 F 12.72 3 Feb '23 21 12.50 C
P
0.433
0.510
1,117
490
0.62
0.49
1.11 17 Mar '23 63 13.00
12.00
C
P
0.388
0.430
3,207
3,969
0.71
0.57
1.28 (0.17) 0.75 -0.67 -1.12 0.124
83 BOIL 10.74 24 Feb '23 42 10.50 C
P
1.784
1.855
7
8
2.55
2.35
4.90 17 Mar '23 63 11.00
10.00
C
P
1.773
1.745
361
43
3.10
2.60
5.70 (0.80) 2.15 -1.30 -1.65 0.121
84 F 12.72 3 Feb '23 21 12.50 C
P
0.433
0.510
1,117
490
0.62
0.49
1.11 3 Mar '23 49 13.50
12.00
C
P
0.376
0.445
146
100
0.41
0.51
0.92 0.19 0.74 -0.81 -0.91 0.121
85 HOOD 9.32 24 Feb '23 42 9.50 C
P
0.649
0.756
14
63
0.69
0.84
1.53 17 Mar '23 63 10.00
9.00
C
P
0.626
0.659
62
55
0.73
0.87
1.60 (0.07) 0.64 -0.57 -1.12 0.120
86 AMD 71.00 3 Feb '23 21 70.00 C
P
0.571
0.539
482
428
4.30
3.10
7.40 3 Mar '23 49 71.00
69.00
C
P
0.511
0.483
2
1
5.40
4.05
9.45 (2.05) 4.54 -3.05 -1.49 0.115
87 F 12.72 3 Feb '23 21 12.50 C
P
0.433
0.510
1,117
490
0.62
0.49
1.11 3 Mar '23 49 13.00
12.00
C
P
0.382
0.445
99
100
0.62
0.51
1.13 (0.02) 0.67 -0.52 -1.29 0.115
88 RIOT 6.02 10 Feb '23 28 6.00 C
P
1.133
1.196
208
114
0.68
0.71
1.39 17 Mar '23 63 7.00
5.50
C
P
1.078
1.136
3,609
273
0.75
0.84
1.59 (0.20) 0.81 -1.20 -0.68 0.115
89 HTZ 16.89 17 Feb '23 35 15.00 C
P
0.587
0.552
2
7
2.26
0.33
2.59 17 Mar '23 63 17.50
12.50
C
P
0.467
0.557
1
40
1.09
0.17
1.26 1.33 1.56 -1.17 -1.33 0.115
90 HOOD 9.32 17 Feb '23 35 9.00 C
P
0.738
0.701
218
369
0.97
0.63
1.60 3 Mar '23 49 10.00
8.50
C
P
0.629
0.697
102
1
0.65
0.58
1.23 0.37 0.74 -0.63 -1.17 0.113
91 AMD 71.00 3 Feb '23 21 71.00 C
P
0.563
0.532
116
83
3.75
3.55
7.30 3 Mar '23 49 72.00
69.00
C
P
0.501
0.483
9
1
4.90
4.05
8.95 (1.65) 4.51 -3.65 -1.24 0.112
92 LUMN 5.90 17 Feb '23 35 6.00 C
P
0.602
0.599
394
559
0.39
0.48
0.87 3 Mar '23 49 6.50
5.50
C
P
0.519
0.572
26
1
0.26
0.32
0.58 0.29 0.43 -0.21 -2.05 0.111
93 CVNA 7.02 3 Feb '23 21 7.50 C
P
2.188
2.318
130
226
1.20
1.78
2.98 3 Mar '23 49 8.00
7.00
C
P
2.118
2.278
38
265
1.98
2.30
4.28 (1.30) 1.74 -1.80 -0.97 0.110
94 IBM 145.89 3 Feb '23 21 146.00 C
P
0.308
0.289
3
1
4.15
3.90
8.05 3 Mar '23 49 147.00
145.00
C
P
0.225
0.262
5
1
4.45
5.15
9.60 (1.55) 5.20 -2.55 -2.04 0.110
95 RIOT 6.02 24 Feb '23 42 6.50 C
P
1.140
1.145
286
46
0.67
1.14
1.81 17 Mar '23 63 7.00
6.00
C
P
1.078
1.098
3,609
61
0.75
1.09
1.84 (0.03) 0.85 -0.53 -1.60 0.109
96 T 19.55 3 Feb '23 21 19.50 C
P
0.296
0.274
40
130
0.56
0.47
1.03 17 Mar '23 63 20.00
19.00
C
P
0.239
0.226
486
81
0.60
0.48
1.08 (0.05) 0.73 -0.55 -1.33 0.104
97 TLRY 3.17 10 Feb '23 28 3.50 C
P
0.805
0.838
146
4
0.12
0.44
0.56 17 Mar '23 63 4.00
2.50
C
P
0.781
0.762
1,201
18
0.17
0.12
0.29 0.27 0.45 -0.73 -0.62 0.101
98 HOOD 9.32 10 Feb '23 28 9.50 C
P
0.704
0.711
193
2
0.62
0.79
1.41 3 Mar '23 49 10.00
9.00
C
P
0.629
0.685
102
4
0.65
0.77
1.42 (0.01) 0.72 -0.51 -1.41 0.100
99 RIOT 6.02 24 Feb '23 42 6.00 C
P
1.174
1.141
60
5
0.85
0.85
1.70 17 Mar '23 63 7.00
5.50
C
P
1.078
1.136
3,609
273
0.75
0.84
1.59 0.11 0.77 -0.89 -0.87 0.100
100 PINS 26.69 24 Feb '23 42 26.50 C
P
0.662
0.620
5
5
2.40
2.02
4.42 17 Mar '23 63 27.50
26.00
C
P
0.598
0.585
49
61
2.35
2.26
4.61 (0.19) 2.07 -1.19 -1.74 0.099
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.