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 3, 2022. 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 PTON 18.31 3 Jun '22 31 18.00 C
P
1.343
1.365
1
2
2.90
2.54
5.44 15 Jul '22 73 19.00
17.50
C
P
1.126
1.137
22
38
3.45
3.25
6.70 (1.26) 3.48 -2.26 -1.54 0.445
2 APRN 4.27 17 Jun '22 45 5.00 C
P
1.559
1.468
145
29
0.55
1.20
1.75 15 Jul '22 73 6.00
4.00
C
P
1.372
1.277
31
14
0.65
0.90
1.55 0.20 0.85 -0.80 -1.06 0.378
3 ENVX 10.68 17 Jun '22 45 12.50 C
P
1.365
1.217
1,348
25
1.25
2.95
4.20 15 Jul '22 73 15.00
10.00
C
P
1.192
1.080
229
75
1.15
1.85
3.00 1.20 2.41 -1.30 -1.85 0.311
4 FTCH 11.13 17 Jun '22 45 10.00 C
P
1.212
1.233
1
2,505
2.27
1.13
3.40 15 Jul '22 73 12.50
7.50
C
P
1.028
1.162
1
3,102
1.65
0.63
2.28 1.12 1.76 -1.38 -1.28 0.255
5 CFLT 30.93 17 Jun '22 45 35.00 C
P
1.177
1.138
11
144
3.40
7.30
10.70 15 Jul '22 73 40.00
30.00
C
P
1.024
1.050
1
2
3.00
5.40
8.40 2.30 6.13 -2.70 -2.27 0.242
6 PLTR 10.55 3 Jun '22 31 10.50 C
P
0.877
0.881
123
160
1.06
1.00
2.06 15 Jul '22 73 11.00
10.00
C
P
0.757
0.761
152
239
1.26
1.14
2.40 (0.34) 1.32 -0.84 -1.57 0.239
7 FTCH 11.13 17 Jun '22 45 10.00 C
P
1.212
1.233
1
2,505
2.27
1.13
3.40 15 Jul '22 73 15.00
7.50
C
P
1.066
1.162
865
3,102
1.01
0.63
1.64 1.76 2.16 -3.24 -0.67 0.218
8 LUMN 10.41 10 Jun '22 38 10.50 C
P
0.501
0.599
10
14
0.52
0.77
1.29 15 Jul '22 73 11.00
10.00
C
P
0.398
0.496
71
1
0.54
0.76
1.30 (0.01) 0.70 -0.51 -1.37 0.206
9 TWOU 9.06 17 Jun '22 45 10.00 C
P
1.129
1.062
1,165
360
1.00
1.80
2.80 15 Jul '22 73 12.50
7.50
C
P
1.000
0.993
42
16
0.70
0.90
1.60 1.20 1.72 -1.30 -1.32 0.198
10 WKHS 3.19 10 Jun '22 38 3.50 C
P
1.046
1.181
16
2
0.28
0.60
0.88 15 Jul '22 73 4.00
3.00
C
P
1.056
0.986
13
1
0.44
0.53
0.97 (0.09) 0.37 -0.59 -0.63 0.185
11 AI 17.23 17 Jun '22 45 15.00 C
P
0.984
0.999
2
9
3.40
1.20
4.60 15 Jul '22 73 17.50
12.50
C
P
0.858
0.950
4
8
2.70
0.85
3.55 1.05 2.12 -1.45 -1.46 0.176
12 CHGG 17.42 17 Jun '22 45 15.00 C
P
0.866
0.852
268
659
3.30
0.90
4.20 15 Jul '22 73 20.00
12.50
C
P
0.714
0.830
1,377
37
1.35
0.60
1.95 2.25 2.72 -2.75 -0.99 0.174
13 EBAY 53.46 3 Jun '22 31 54.00 C
P
0.495
0.508
6
9
2.67
3.25
5.92 15 Jul '22 73 55.00
52.50
C
P
0.406
0.425
39
8
3.30
3.70
7.00 (1.08) 3.74 -2.58 -1.45 0.173
14 AI 17.23 17 Jun '22 45 17.50 C
P
0.984
0.968
71
13
2.20
2.45
4.65 15 Jul '22 73 20.00
15.00
C
P
0.889
0.895
54
2
1.80
1.65
3.45 1.20 2.65 -1.30 -2.04 0.168
15 BMBL 24.50 17 Jun '22 45 22.50 C
P
0.946
0.978
1
105
4.10
2.20
6.30 15 Jul '22 73 30.00
20.00
C
P
0.851
0.914
7
2
2.00
1.90
3.90 2.40 3.79 -5.10 -0.74 0.158
16 CHGG 17.42 17 Jun '22 45 15.00 C
P
0.866
0.852
268
659
3.30
0.90
4.20 15 Jul '22 73 17.50
12.50
C
P
0.738
0.830
686
37
2.30
0.60
2.90 1.30 2.08 -1.20 -1.73 0.150
17 AI 17.23 17 Jun '22 45 15.00 C
P
0.984
0.999
2
9
3.40
1.20
4.60 15 Jul '22 73 20.00
12.50
C
P
0.889
0.950
54
8
1.80
0.85
2.65 1.95 2.69 -3.05 -0.88 0.144
18 FTCH 11.13 17 Jun '22 45 12.50 C
P
1.162
1.117
46
11
1.21
2.54
3.75 15 Jul '22 73 15.00
10.00
C
P
1.066
1.069
865
2
1.01
1.50
2.51 1.24 2.29 -1.26 -1.82 0.143
19 BMBL 24.50 17 Jun '22 45 25.00 C
P
0.932
0.955
2
106
2.85
3.40
6.25 15 Jul '22 73 30.00
22.50
C
P
0.851
0.893
7
2
2.00
2.85
4.85 1.40 3.43 -3.60 -0.95 0.143
20 FIGS 16.00 17 Jun '22 45 17.50 C
P
0.850
0.850
10
2
1.25
2.75
4.00 15 Jul '22 73 20.00
15.00
C
P
0.769
0.796
1
3
1.05
1.80
2.85 1.15 2.26 -1.35 -1.67 0.135
21 LTHM 21.92 17 Jun '22 45 20.00 C
P
0.791
0.737
10
35
3.20
1.20
4.40 15 Jul '22 73 25.00
17.50
C
P
0.684
0.722
32
1
1.75
0.95
2.70 1.70 2.47 -3.30 -0.75 0.122
22 BMBL 24.50 17 Jun '22 45 25.00 C
P
0.932
0.955
2
106
2.85
3.40
6.25 15 Jul '22 73 30.00
20.00
C
P
0.851
0.914
7
2
2.00
1.90
3.90 2.35 3.68 -2.65 -1.39 0.122
23 CHGG 17.42 17 Jun '22 45 17.50 C
P
0.796
0.804
906
1,033
1.80
1.90
3.70 15 Jul '22 73 20.00
15.00
C
P
0.714
0.767
1,377
450
1.35
1.25
2.60 1.10 2.08 -1.40 -1.49 0.119
24 LTHM 21.92 17 Jun '22 45 22.50 C
P
0.767
0.717
29
68
1.95
2.40
4.35 15 Jul '22 73 25.00
20.00
C
P
0.684
0.684
32
1
1.75
1.80
3.55 0.80 2.21 -1.70 -1.30 0.115
25 LTHM 21.92 17 Jun '22 45 20.00 C
P
0.791
0.737
10
35
3.20
1.20
4.40 15 Jul '22 73 22.50
17.50
C
P
0.691
0.722
1
1
2.65
0.95
3.60 0.80 1.98 -1.70 -1.16 0.115
26 AI 17.23 17 Jun '22 45 17.50 C
P
0.984
0.968
71
13
2.20
2.45
4.65 15 Jul '22 73 20.00
12.50
C
P
0.889
0.950
54
8
1.80
0.85
2.65 2.00 2.99 -3.00 -1.00 0.113
27 VOD 15.67 3 Jun '22 31 15.50 C
P
0.432
0.415
6
184
0.78
0.54
1.32 15 Jul '22 73 16.00
15.00
C
P
0.313
0.425
2
19
0.74
0.89
1.63 (0.31) 0.77 -0.81 -0.95 0.109
28 LYV 99.43 17 Jun '22 45 100.00 C
P
0.586
0.571
10
130
7.70
8.10
15.80 15 Jul '22 73 105.00
97.50
C
P
0.522
0.530
111
1
7.10
8.50
15.60 0.20 8.35 -4.80 -1.74 0.105
29 PLTR 10.55 10 Jun '22 38 10.50 C
P
0.810
0.811
10
25
1.11
1.05
2.16 15 Jul '22 73 11.00
10.00
C
P
0.757
0.761
152
239
1.26
1.14
2.40 (0.24) 1.24 -0.74 -1.68 0.103
30 BTU 21.53 17 Jun '22 45 22.00 C
P
1.082
1.059
264
17
2.90
3.40
6.30 15 Jul '22 73 23.00
20.00
C
P
1.027
1.012
101
117
3.50
3.10
6.60 (0.30) 3.16 -2.30 -1.37 0.102
31 ACCD 6.01 17 Jun '22 45 7.50 C
P
1.161
1.078
41
6
0.45
1.85
2.30 15 Jul '22 73 10.00
5.00
C
P
1.079
1.059
3
5
0.35
0.70
1.05 1.25 1.53 -1.25 -1.22 0.102
32 BTU 21.53 17 Jun '22 45 22.00 C
P
1.082
1.059
264
17
2.90
3.40
6.30 15 Jul '22 73 23.00
21.00
C
P
1.027
1.013
101
24
3.50
3.70
7.20 (0.90) 3.02 -1.90 -1.59 0.101
33 TNA 47.82 3 Jun '22 31 47.50 C
P
0.908
0.893
1
7
5.00
4.60
9.60 15 Jul '22 73 48.00
47.00
C
P
0.846
0.854
11
2
7.15
6.95
14.10 (4.50) 5.77 -5.00 -1.15 0.101
34 FLEX 17.26 17 Jun '22 45 17.00 C
P
0.499
0.470
3
2
1.20
0.95
2.15 15 Jul '22 73 18.00
16.00
C
P
0.426
0.443
11
24
1.05
0.80
1.85 0.30 1.10 -0.70 -1.57 0.100
35 LYV 99.43 17 Jun '22 45 100.00 C
P
0.586
0.571
10
130
7.70
8.10
15.80 15 Jul '22 73 105.00
95.00
C
P
0.522
0.538
111
1
7.10
7.40
14.50 1.30 8.47 -3.70 -2.29 0.097
36 GOLD 22.41 10 Jun '22 38 22.50 C
P
0.410
0.428
8
1
1.03
1.19
2.22 15 Jul '22 73 23.00
22.00
C
P
0.370
0.373
44
210
1.26
1.35
2.61 (0.39) 1.18 -0.89 -1.33 0.095
37 MTTR 5.55 17 Jun '22 45 7.50 C
P
1.074
1.011
4,694
3
0.25
2.10
2.35 15 Jul '22 73 10.00
5.00
C
P
1.029
0.963
90
21
0.20
0.70
0.90 1.45 1.68 -1.05 -1.60 0.093
38 AMC 15.51 10 Jun '22 38 15.50 C
P
1.192
1.192
5
7
2.25
2.20
4.45 15 Jul '22 73 16.00
15.00
C
P
1.154
1.140
75
45
3.05
2.88
5.93 (1.48) 2.35 -1.98 -1.19 0.090
39 ONON 26.29 17 Jun '22 45 25.00 C
P
0.727
0.732
1
22
3.20
1.95
5.15 15 Jul '22 73 27.50
22.50
C
P
0.656
0.713
5
7
2.80
1.65
4.45 0.70 2.42 -1.80 -1.34 0.090
40 ZI 51.99 17 Jun '22 45 50.00 C
P
0.629
0.628
10
131
5.40
3.40
8.80 15 Jul '22 73 60.00
45.00
C
P
0.550
0.620
39
4
2.50
2.65
5.15 3.65 5.38 -6.35 -0.85 0.087
41 PETS 21.66 17 Jun '22 45 22.50 C
P
0.530
0.656
4
4
1.20
2.35
3.55 15 Jul '22 73 25.00
20.00
C
P
0.495
0.609
2
1
1.05
1.65
2.70 0.85 1.74 -1.65 -1.05 0.082
42 BIG 32.47 17 Jun '22 45 32.50 C
P
0.662
0.702
1
4
2.85
3.10
5.95 15 Jul '22 73 35.00
27.50
C
P
0.604
0.678
2
1
2.65
1.70
4.35 1.60 3.33 -3.40 -0.98 0.082
43 MPW 18.78 17 Jun '22 45 19.00 C
P
0.285
0.388
104
16
0.60
1.00
1.60 15 Jul '22 73 20.00
18.00
C
P
0.254
0.341
55
39
0.50
0.85
1.35 0.25 0.73 -0.75 -0.97 0.079
44 RKLB 7.11 17 Jun '22 45 8.00 C
P
0.829
0.788
5
2
0.45
1.30
1.75 15 Jul '22 73 9.00
7.00
C
P
0.778
0.762
1
1
0.50
0.95
1.45 0.30 0.87 -0.70 -1.24 0.077
45 LTHM 21.92 17 Jun '22 45 22.50 C
P
0.767
0.717
29
68
1.95
2.40
4.35 15 Jul '22 73 25.00
17.50
C
P
0.684
0.722
32
1
1.75
0.95
2.70 1.65 2.62 -3.35 -0.78 0.077
46 ZI 51.99 17 Jun '22 45 50.00 C
P
0.629
0.628
10
131
5.40
3.40
8.80 15 Jul '22 73 55.00
45.00
C
P
0.564
0.620
13
4
4.20
2.65
6.85 1.95 4.55 -3.05 -1.49 0.073
47 NU 5.47 17 Jun '22 45 5.00 C
P
0.873
0.902
90
2,800
0.70
0.40
1.10 15 Jul '22 73 6.00
4.00
C
P
0.742
0.961
21
3,021
0.65
0.30
0.95 0.15 0.39 -0.85 -0.46 0.073
48 AG 10.40 10 Jun '22 38 10.50 C
P
0.651
0.655
21
1
0.80
0.86
1.66 15 Jul '22 73 11.00
10.00
C
P
0.618
0.617
191
19
0.92
0.94
1.86 (0.20) 0.93 -0.70 -1.33 0.071
49 NOVA 18.52 17 Jun '22 45 20.00 C
P
0.900
0.889
3
5
1.65
3.00
4.65 15 Jul '22 73 22.50
15.00
C
P
0.868
0.855
166
2
1.65
1.35
3.00 1.65 2.85 -3.35 -0.85 0.067
50 BTU 21.53 17 Jun '22 45 21.00 C
P
1.073
1.032
1
84
3.30
2.75
6.05 15 Jul '22 73 23.00
20.00
C
P
1.027
1.012
101
117
3.50
3.10
6.60 (0.55) 2.80 -2.55 -1.10 0.067
51 RKLB 7.11 17 Jun '22 45 8.00 C
P
0.829
0.788
5
2
0.45
1.30
1.75 15 Jul '22 73 9.00
6.00
C
P
0.778
0.774
1
1
0.50
0.55
1.05 0.70 1.08 -1.30 -0.83 0.066
52 AMC 15.51 3 Jun '22 31 15.50 C
P
1.190
1.168
128
11
2.06
2.06
4.12 15 Jul '22 73 16.00
15.00
C
P
1.154
1.140
75
45
3.05
2.88
5.93 (1.81) 2.43 -2.31 -1.05 0.064
53 BTU 21.53 17 Jun '22 45 21.00 C
P
1.073
1.032
1
84
3.30
2.75
6.05 15 Jul '22 73 22.00
20.00
C
P
1.034
1.012
22
117
3.90
3.10
7.00 (0.95) 2.77 -1.95 -1.42 0.059
54 SCCO 62.76 17 Jun '22 45 65.00 C
P
0.354
0.468
15
4
2.00
5.20
7.20 15 Jul '22 73 70.00
55.00
C
P
0.324
0.443
9
1
1.45
1.90
3.35 3.85 4.79 -6.15 -0.78 0.056
55 CHGG 17.42 17 Jun '22 45 17.50 C
P
0.796
0.804
906
1,033
1.80
1.90
3.70 15 Jul '22 73 20.00
12.50
C
P
0.714
0.830
1,377
37
1.35
0.60
1.95 1.75 2.38 -3.25 -0.73 0.056
56 WY 41.17 17 Jun '22 45 41.00 C
P
0.315
0.336
3
1,202
1.65
1.60
3.25 15 Jul '22 73 42.00
40.00
C
P
0.281
0.317
11
23
1.80
1.80
3.60 (0.35) 1.43 -1.35 -1.06 0.054
57 PETS 21.66 17 Jun '22 45 22.50 C
P
0.530
0.656
4
4
1.20
2.35
3.55 15 Jul '22 73 25.00
17.50
C
P
0.495
0.639
2
10
1.05
0.80
1.85 1.70 2.21 -3.30 -0.67 0.051
58 TER 109.34 17 Jun '22 45 105.00 C
P
0.485
0.481
1
35
9.50
5.10
14.60 15 Jul '22 73 115.00
100.00
C
P
0.440
0.475
6
8
6.40
5.10
11.50 3.10 7.94 -6.90 -1.15 0.051
59 FTCH 11.13 17 Jun '22 45 12.50 C
P
1.162
1.117
46
11
1.21
2.54
3.75 15 Jul '22 73 15.00
7.50
C
P
1.066
1.162
865
3,102
1.01
0.63
1.64 2.11 2.81 -2.89 -0.97 0.051
60 COP 98.93 3 Jun '22 31 98.00 C
P
0.441
0.468
44
1
5.35
4.70
10.05 15 Jul '22 73 100.00
97.50
C
P
0.413
0.444
178
23
6.95
7.15
14.10 (4.05) 6.02 -6.05 -1.00 0.051
61 PETS 21.66 17 Jun '22 45 20.00 C
P
0.525
0.659
6
6
2.40
1.10
3.50 15 Jul '22 73 25.00
17.50
C
P
0.495
0.639
2
10
1.05
0.80
1.85 1.65 2.12 -3.35 -0.63 0.050
62 IRM 52.57 17 Jun '22 45 52.50 C
P
0.306
0.358
72
62
2.20
2.50
4.70 15 Jul '22 73 57.50
50.00
C
P
0.272
0.344
3
6
1.00
2.10
3.10 1.60 2.73 -3.40 -0.80 0.048
63 BIGC 20.14 17 Jun '22 45 20.00 C
P
0.831
0.837
17
2
2.30
2.15
4.45 15 Jul '22 73 22.50
17.50
C
P
0.789
0.832
4
12
2.10
1.75
3.85 0.60 2.15 -1.90 -1.13 0.048
64 IRM 52.57 17 Jun '22 45 52.50 C
P
0.306
0.358
72
62
2.20
2.50
4.70 15 Jul '22 73 55.00
50.00
C
P
0.276
0.344
166
6
1.80
2.10
3.90 0.80 2.37 -1.70 -1.39 0.044
65 HUT 3.70 3 Jun '22 31 3.50 C
P
1.185
1.112
11
1
0.54
0.33
0.87 15 Jul '22 73 4.00
3.00
C
P
1.150
1.105
19
6
0.65
0.40
1.05 (0.18) 0.44 -0.68 -0.65 0.043
66 MMP 49.45 17 Jun '22 45 47.50 C
P
0.299
0.275
2
1
3.00
0.95
3.95 15 Jul '22 73 52.50
45.00
C
P
0.254
0.277
207
8
1.20
0.90
2.10 1.85 2.45 -3.15 -0.78 0.042
67 BWA 38.14 17 Jun '22 45 40.00 C
P
0.423
0.431
9
2
1.30
3.10
4.40 15 Jul '22 73 42.50
35.00
C
P
0.382
0.429
15
1
1.20
1.65
2.85 1.55 2.57 -3.45 -0.74 0.042
68 MPW 18.78 17 Jun '22 45 19.00 C
P
0.285
0.388
104
16
0.60
1.00
1.60 15 Jul '22 73 20.00
17.00
C
P
0.254
0.379
55
6
0.50
0.55
1.05 0.55 0.86 -1.45 -0.59 0.040
69 WBD 19.27 17 Jun '22 45 17.50 C
P
0.671
0.662
113
937
2.70
0.93
3.63 15 Jul '22 73 22.50
15.00
C
P
0.609
0.684
499
71
1.01
0.61
1.62 2.01 2.45 -2.99 -0.82 0.040
70 QQQ 318.82 3 Jun '22 31 319.00 C
P
0.351
0.316
27
125
12.86
11.75
24.61 15 Jul '22 73 320.00
318.00
C
P
0.322
0.305
97
170
17.84
16.93
34.77 (10.16) 15.58 -11.16 -1.40 0.040
71 TER 109.34 17 Jun '22 45 105.00 C
P
0.485
0.481
1
35
9.50
5.10
14.60 15 Jul '22 73 110.00
100.00
C
P
0.454
0.475
12
8
8.70
5.10
13.80 0.80 7.11 -4.20 -1.69 0.037
72 ET 11.74 3 Jun '22 31 11.50 C
P
0.337
0.484
179
10
0.56
0.52
1.08 15 Jul '22 73 12.00
11.00
C
P
0.348
0.435
1,601
170
0.62
0.58
1.20 (0.12) 0.65 -0.62 -1.05 0.037
73 UPWK 22.01 17 Jun '22 45 22.50 C
P
0.711
0.715
2
2
1.90
2.40
4.30 15 Jul '22 73 25.00
20.00
C
P
0.676
0.714
2
3
1.65
1.85
3.50 0.80 2.25 -1.70 -1.32 0.036
74 WBD 19.27 17 Jun '22 45 20.00 C
P
0.638
0.633
382
122
1.38
2.08
3.46 15 Jul '22 73 22.50
17.50
C
P
0.609
0.626
499
176
1.01
1.30
2.31 1.15 2.03 -1.35 -1.50 0.036
75 TER 109.34 17 Jun '22 45 110.00 C
P
0.467
0.464
12
4
6.70
7.30
14.00 15 Jul '22 73 115.00
105.00
C
P
0.440
0.456
6
3
6.40
6.90
13.30 0.70 7.12 -4.30 -1.66 0.035
76 RKLB 7.11 17 Jun '22 45 7.00 C
P
0.806
0.775
8
17
0.80
0.65
1.45 15 Jul '22 73 8.00
6.00
C
P
0.772
0.774
86
1
0.70
0.55
1.25 0.20 0.63 -0.80 -0.79 0.035
77 WBD 19.27 17 Jun '22 45 17.50 C
P
0.671
0.662
113
937
2.70
0.93
3.63 15 Jul '22 73 20.00
15.00
C
P
0.614
0.684
372
71
1.84
0.61
2.45 1.18 1.90 -1.32 -1.44 0.035
78 XLF 34.97 3 Jun '22 31 34.50 C
P
0.285
0.292
5
423
1.31
0.87
2.18 15 Jul '22 73 35.00
34.00
C
P
0.259
0.284
16
558
1.71
1.45
3.16 (0.98) 1.05 -1.48 -0.71 0.034
79 FIS 99.63 17 Jun '22 45 95.00 C
P
0.402
0.412
2
46
7.90
3.40
11.30 15 Jul '22 73 105.00
90.00
C
P
0.367
0.414
71
102
4.50
3.40
7.90 3.40 6.35 -6.60 -0.96 0.033
80 GLW 36.13 17 Jun '22 45 36.00 C
P
0.304
0.350
7
4
1.55
1.65
3.20 15 Jul '22 73 38.00
35.00
C
P
0.286
0.334
20
4
1.15
1.65
2.80 0.40 1.66 -1.60 -1.04 0.033
81 MMP 49.45 17 Jun '22 45 47.50 C
P
0.299
0.275
2
1
3.00
0.95
3.95 15 Jul '22 73 50.00
45.00
C
P
0.264
0.277
11
8
2.20
0.90
3.10 0.85 1.82 -1.65 -1.10 0.032
82 QQQ 318.82 10 Jun '22 38 319.00 C
P
0.346
0.313
84
77
14.05
12.88
26.93 15 Jul '22 73 320.00
318.00
C
P
0.322
0.305
97
170
17.84
16.93
34.77 (7.84) 15.52 -8.84 -1.76 0.032
83 BIGC 20.14 17 Jun '22 45 20.00 C
P
0.831
0.837
17
2
2.30
2.15
4.45 15 Jul '22 73 25.00
17.50
C
P
0.805
0.832
359
12
1.40
1.75
3.15 1.30 2.41 -3.70 -0.65 0.031
84 OKE 65.12 17 Jun '22 45 67.50 C
P
0.359
0.330
2
28
2.15
4.30
6.45 15 Jul '22 73 70.00
65.00
C
P
0.330
0.329
54
3
2.10
3.90
6.00 0.45 3.18 -2.05 -1.55 0.030
85 QQQ 318.82 17 Jun '22 45 319.00 C
P
0.345
0.313
509
1,063
15.25
14.00
29.25 15 Jul '22 73 320.00
318.00
C
P
0.322
0.305
97
170
17.84
16.93
34.77 (5.52) 15.19 -6.52 -2.33 0.030
86 XOM 88.19 3 Jun '22 31 89.00 C
P
0.315
0.397
46
1
2.81
4.35
7.16 15 Jul '22 73 90.00
87.50
C
P
0.320
0.362
757
40
4.25
5.40
9.65 (2.49) 4.42 -3.99 -1.11 0.030
87 RKLB 7.11 17 Jun '22 45 7.00 C
P
0.806
0.775
8
17
0.80
0.65
1.45 15 Jul '22 73 9.00
6.00
C
P
0.778
0.774
1
1
0.50
0.55
1.05 0.40 0.68 -1.60 -0.42 0.029
88 CC 38.91 17 Jun '22 45 39.00 C
P
0.441
0.496
11
11
2.25
2.60
4.85 15 Jul '22 73 40.00
37.00
C
P
0.428
0.480
30
23
2.65
2.55
5.20 (0.35) 2.16 -2.35 -0.92 0.029
89 ET 11.74 10 Jun '22 38 11.50 C
P
0.338
0.474
157
3
0.60
0.57
1.17 15 Jul '22 73 12.00
11.00
C
P
0.348
0.435
1,601
170
0.62
0.58
1.20 (0.03) 0.64 -0.53 -1.21 0.029
90 DK 25.82 17 Jun '22 45 27.50 C
P
0.622
0.635
10
5
1.40
3.10
4.50 15 Jul '22 73 30.00
25.00
C
P
0.605
0.625
302
1
1.45
2.45
3.90 0.60 2.29 -1.90 -1.21 0.028
91 RIO 71.12 17 Jun '22 45 70.00 C
P
0.386
0.373
1
236
4.30
3.10
7.40 15 Jul '22 73 71.88
69.38
C
P
0.370
0.361
145
26
4.40
3.80
8.20 (0.80) 3.63 -2.68 -1.35 0.028
92 GLW 36.13 17 Jun '22 45 36.00 C
P
0.304
0.350
7
4
1.55
1.65
3.20 15 Jul '22 73 37.00
35.00
C
P
0.292
0.334
221
4
1.55
1.65
3.20 (0.00) 1.57 -1.00 -1.57 0.027
93 TTE 51.43 15 Jul '22 73 55.00 C
P
0.270
0.350
99
211
1.05
5.20
6.25 19 Aug '22 108 60.00
50.00
C
P
0.267
0.325
1
17
0.80
3.10
3.90 2.35 3.16 -2.65 -1.19 0.027
94 DUK 108.36 17 Jun '22 45 105.00 C
P
0.217
0.265
5
19
5.00
2.30
7.30 15 Jul '22 73 115.00
100.00
C
P
0.189
0.267
14
23
1.45
1.95
3.40 3.90 5.10 -6.10 -0.84 0.027
95 AUY 5.47 10 Jun '22 38 5.50 C
P
0.489
0.475
1
1
0.30
0.33
0.63 15 Jul '22 73 6.00
5.00
C
P
0.458
0.479
533
19
0.26
0.26
0.52 0.11 0.36 -0.39 -0.92 0.026
96 IWM 188.39 3 Jun '22 31 189.00 C
P
0.319
0.290
34
33
6.65
6.64
13.29 15 Jul '22 73 190.00
188.00
C
P
0.294
0.289
68
492
9.20
9.54
18.74 (5.45) 8.30 -6.45 -1.29 0.026
97 FIS 99.63 17 Jun '22 45 95.00 C
P
0.402
0.412
2
46
7.90
3.40
11.30 15 Jul '22 73 100.00
90.00
C
P
0.375
0.414
86
102
6.70
3.40
10.10 1.20 5.28 -3.80 -1.39 0.025
98 OKE 65.12 17 Jun '22 45 65.00 C
P
0.362
0.337
28
32
3.20
2.95
6.15 15 Jul '22 73 70.00
62.50
C
P
0.330
0.345
54
1
2.10
2.85
4.95 1.20 3.24 -3.80 -0.85 0.024
99 IWM 188.39 17 Jun '22 45 189.00 C
P
0.310
0.298
145
492
7.83
8.15
15.98 15 Jul '22 73 190.00
188.00
C
P
0.294
0.289
68
492
9.20
9.54
18.74 (2.76) 8.22 -3.76 -2.19 0.024
100 STOR 27.91 17 Jun '22 45 27.50 C
P
0.305
0.321
36
6
1.25
0.95
2.20 15 Jul '22 73 30.00
25.00
C
P
0.248
0.354
27
5
0.55
0.65
1.20 1.00 1.30 -1.50 -0.87 0.024
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.