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 July 3, 2024. 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 SIRI 3.53 16 Aug '24 44 3.50 C
P
0.988
1.371
21,311
436
0.45
0.59
1.04 20 Sep '24 79 4.00
3.00
C
P
0.785
1.086
325
409
0.38
0.47
0.85 0.19 0.57 -0.31 -1.84 0.488
2 SNAP 15.75 2 Aug '24 30 15.50 C
P
0.892
0.841
4
56
1.67
1.36
3.03 20 Sep '24 79 16.00
15.00
C
P
0.653
0.611
56
77
1.83
1.39
3.22 (0.19) 2.17 -0.69 -3.14 0.469
3 SIRI 3.53 16 Aug '24 44 3.50 C
P
0.988
1.371
21,311
436
0.45
0.59
1.04 20 Sep '24 79 4.50
3.00
C
P
0.834
1.086
927
409
0.26
0.47
0.73 0.31 0.62 -0.69 -0.90 0.440
4 HTZ 3.50 2 Aug '24 30 3.50 C
P
1.254
1.131
1
4
0.40
0.40
0.80 20 Sep '24 79 4.00
3.00
C
P
1.007
0.971
30
1
0.50
0.40
0.90 (0.10) 0.48 -0.60 -0.80 0.408
5 SIRI 3.53 20 Sep '24 79 3.50 C
P
0.694
1.156
248
17,848
0.44
0.70
1.14 18 Oct '24 107 4.00
3.00
C
P
0.565
1.038
625
100
0.35
0.56
0.91 0.23 0.46 -0.27 -1.70 0.247
6 LYFT 13.39 9 Aug '24 37 13.50 C
P
0.722
0.691
11
10
1.05
1.09
2.14 20 Sep '24 79 14.00
13.00
C
P
0.621
0.581
16
5
1.31
1.23
2.54 (0.40) 1.30 -0.90 -1.44 0.212
7 SOFI 6.52 2 Aug '24 30 6.50 C
P
0.664
0.620
1,430
163
0.50
0.44
0.94 20 Sep '24 79 7.00
6.00
C
P
0.566
0.523
850
182
0.51
0.38
0.89 0.05 0.65 -0.45 -1.44 0.195
8 PLUG 2.47 16 Aug '24 44 2.50 C
P
1.093
1.040
440
5
0.35
0.36
0.71 20 Sep '24 79 3.00
2.00
C
P
0.995
0.987
132
5,024
0.29
0.22
0.51 0.20 0.43 -0.30 -1.43 0.151
9 AMC 5.03 23 Aug '24 51 5.50 C
P
1.321
1.088
5
13
0.60
1.08
1.68 20 Sep '24 79 6.00
4.50
C
P
1.200
1.060
356
62
0.80
0.70
1.50 0.18 0.91 -0.82 -1.11 0.150
10 SOFI 6.52 9 Aug '24 37 6.50 C
P
0.634
0.602
442
231
0.52
0.47
0.99 20 Sep '24 79 7.00
6.00
C
P
0.566
0.523
850
182
0.51
0.38
0.89 0.10 0.63 -0.40 -1.57 0.146
11 NFE 20.36 16 Aug '24 44 20.00 C
P
0.738
0.693
100
34
2.15
1.65
3.80 20 Sep '24 79 21.00
19.00
C
P
0.663
0.643
2
14
2.30
1.75
4.05 (0.25) 2.03 -1.25 -1.62 0.125
12 AMC 5.03 23 Aug '24 51 5.50 C
P
1.321
1.088
5
13
0.60
1.08
1.68 20 Sep '24 79 6.00
5.00
C
P
1.200
1.088
356
23
0.80
1.00
1.80 (0.12) 0.80 -0.62 -1.29 0.121
13 SOUN 3.93 20 Sep '24 79 4.00 C
P
0.918
0.953
200
19
0.60
0.65
1.25 18 Oct '24 107 4.50
3.50
C
P
0.849
0.918
52
30
0.55
0.55
1.10 0.15 0.51 -0.35 -1.46 0.104
14 AMC 5.03 9 Aug '24 37 5.50 C
P
1.192
1.158
155
10
0.57
0.99
1.56 20 Sep '24 79 6.00
4.50
C
P
1.200
1.060
356
62
0.80
0.70
1.50 0.06 1.06 -0.94 -1.13 0.090
15 GPN 96.59 16 Aug '24 44 95.00 C
P
0.406
0.363
59
19
6.20
3.90
10.10 20 Sep '24 79 105.00
90.00
C
P
0.344
0.335
1
1
3.30
3.20
6.50 3.60 6.34 -6.40 -0.99 0.090
16 SDGR 20.10 16 Aug '24 44 20.00 C
P
0.712
0.652
1
8
1.90
1.70
3.60 20 Sep '24 79 22.50
17.50
C
P
0.650
0.626
2
5
1.60
1.15
2.75 0.85 2.08 -1.65 -1.26 0.089
17 CWH 18.17 16 Aug '24 44 18.00 C
P
0.603
0.566
38
4
1.55
1.30
2.85 20 Sep '24 79 19.00
17.00
C
P
0.543
0.538
13
9
1.55
1.30
2.85 (0.00) 1.50 -1.00 -1.50 0.087
18 JACK 48.60 16 Aug '24 44 47.50 C
P
0.573
0.548
1
10
4.30
3.00
7.30 20 Sep '24 79 52.50
45.00
C
P
0.500
0.534
20
4
3.10
3.10
6.20 1.10 4.19 -3.90 -1.07 0.087
19 LU 2.95 16 Aug '24 44 3.00 C
P
0.787
0.732
172
15
0.25
0.20
0.45 20 Sep '24 79 3.50
2.50
C
P
0.777
0.655
1
2
0.30
0.25
0.55 (0.10) 0.07 -0.60 -0.12 0.086
20 PLUG 2.47 9 Aug '24 37 2.50 C
P
1.032
1.036
389
2
0.14
0.06
0.20 20 Sep '24 79 3.00
2.00
C
P
0.995
0.987
132
5,024
0.29
0.22
0.51 (0.31) -0.03 -0.81 0.04 0.086
21 AMC 5.03 23 Aug '24 51 5.00 C
P
1.176
1.108
71
1
0.78
0.75
1.53 20 Sep '24 79 5.50
4.50
C
P
1.139
1.060
106
62
0.91
0.70
1.61 (0.08) 0.68 -0.58 -1.17 0.086
22 SIRI 3.53 20 Sep '24 79 3.50 C
P
0.694
1.156
248
17,848
0.44
0.70
1.14 18 Oct '24 107 4.50
3.00
C
P
0.728
1.038
21
100
0.37
0.56
0.93 0.21 0.42 -0.79 -0.53 0.084
23 CVS 56.70 9 Aug '24 37 57.00 C
P
0.344
0.373
101
4
2.22
2.79
5.01 20 Sep '24 79 57.50
55.00
C
P
0.314
0.320
139
22
3.05
2.50
5.55 (0.54) 3.15 -2.54 -1.24 0.083
24 MP 14.16 16 Aug '24 44 12.50 C
P
0.649
0.591
49
265
2.15
0.40
2.55 20 Sep '24 79 15.00
10.00
C
P
0.573
0.585
420
50
1.20
0.20
1.40 1.15 1.43 -1.35 -1.06 0.082
25 JACK 48.60 16 Aug '24 44 47.50 C
P
0.573
0.548
1
10
4.30
3.00
7.30 20 Sep '24 79 50.00
45.00
C
P
0.506
0.534
1
4
4.10
3.10
7.20 0.10 3.93 -2.40 -1.64 0.081
26 MP 14.16 16 Aug '24 44 12.50 C
P
0.649
0.591
49
265
2.15
0.40
2.55 20 Sep '24 79 17.50
10.00
C
P
0.578
0.585
111
50
0.55
0.20
0.75 1.80 1.93 -3.20 -0.60 0.077
27 AMC 5.03 16 Aug '24 44 5.50 C
P
1.179
1.156
376
11
0.62
1.06
1.68 20 Sep '24 79 6.00
4.50
C
P
1.200
1.060
356
62
0.80
0.70
1.50 0.18 1.05 -0.82 -1.28 0.075
28 T 18.68 2 Aug '24 30 18.50 C
P
0.195
0.291
5
197
0.49
0.51
1.00 20 Sep '24 79 19.00
18.00
C
P
0.190
0.223
224
8
0.55
0.49
1.04 (0.04) 0.64 -0.54 -1.19 0.074
29 TSM 182.49 2 Aug '24 30 182.50 C
P
0.447
0.415
112
12
9.25
8.55
17.80 20 Sep '24 79 185.00
180.00
C
P
0.414
0.377
185
64
13.15
11.30
24.45 (6.65) 11.82 -9.15 -1.29 0.071
30 GPN 96.59 16 Aug '24 44 100.00 C
P
0.390
0.349
84
4
3.70
6.50
10.20 20 Sep '24 79 105.00
95.00
C
P
0.344
0.325
1
30
3.30
5.00
8.30 1.90 6.01 -3.10 -1.94 0.070
31 AMC 5.03 9 Aug '24 37 5.50 C
P
1.192
1.158
155
10
0.57
0.99
1.56 20 Sep '24 79 6.00
5.00
C
P
1.200
1.088
356
23
0.80
1.00
1.80 (0.24) 0.98 -0.74 -1.32 0.061
32 GPN 96.59 16 Aug '24 44 100.00 C
P
0.390
0.349
84
4
3.70
6.50
10.20 20 Sep '24 79 105.00
90.00
C
P
0.344
0.335
1
1
3.30
3.20
6.50 3.70 6.71 -6.30 -1.07 0.060
33 TSM 182.49 9 Aug '24 37 182.50 C
P
0.443
0.406
161
13
10.20
9.25
19.45 20 Sep '24 79 185.00
180.00
C
P
0.414
0.377
185
64
13.15
11.30
24.45 (5.00) 11.90 -7.50 -1.59 0.058
34 NTNX 58.63 20 Sep '24 79 60.00 C
P
0.473
0.430
26
11
4.40
5.20
9.60 18 Oct '24 107 62.50
55.00
C
P
0.435
0.410
6
1
4.20
3.50
7.70 1.90 4.51 -3.10 -1.45 0.058
35 AAL 11.12 2 Aug '24 30 11.50 C
P
0.448
0.395
121
46
0.40
0.70
1.10 20 Sep '24 79 12.00
11.00
C
P
0.412
0.374
430
856
0.54
0.71
1.25 (0.15) 0.72 -0.65 -1.11 0.056
36 T 18.68 9 Aug '24 37 18.50 C
P
0.203
0.263
30
10
0.45
0.52
0.97 20 Sep '24 79 19.00
18.00
C
P
0.190
0.223
224
8
0.55
0.49
1.04 (0.07) 0.53 -0.57 -0.93 0.053
37 AMC 5.03 16 Aug '24 44 5.50 C
P
1.179
1.156
376
11
0.62
1.06
1.68 20 Sep '24 79 6.00
5.00
C
P
1.200
1.088
356
23
0.80
1.00
1.80 (0.12) 0.96 -0.62 -1.55 0.046
38 MFC 26.83 16 Aug '24 44 26.00 C
P
0.264
0.205
8
7
1.35
0.35
1.70 20 Sep '24 79 28.00
25.00
C
P
0.198
0.226
12
1
0.65
0.45
1.10 0.60 1.00 -1.40 -0.71 0.046
39 TME 14.94 16 Aug '24 44 15.00 C
P
0.495
0.447
381
1
0.95
0.90
1.85 20 Sep '24 79 16.00
13.00
C
P
0.462
0.434
30
8
0.90
0.45
1.35 0.50 1.09 -1.50 -0.73 0.045
40 TME 14.94 16 Aug '24 44 14.00 C
P
0.486
0.448
24
24
1.50
0.45
1.95 20 Sep '24 79 15.00
13.00
C
P
0.455
0.434
55
8
1.30
0.45
1.75 0.20 0.92 -0.80 -1.15 0.044
41 AMKR 40.30 16 Aug '24 44 40.00 C
P
0.450
0.407
10
20
2.60
2.05
4.65 20 Sep '24 79 41.00
39.00
C
P
0.424
0.394
5
12
3.10
2.30
5.40 (0.75) 2.31 -1.75 -1.32 0.039
42 AMKR 40.30 16 Aug '24 44 40.00 C
P
0.450
0.407
10
20
2.60
2.05
4.65 20 Sep '24 79 42.00
39.00
C
P
0.425
0.394
30
12
2.60
2.30
4.90 (0.25) 2.45 -2.25 -1.09 0.038
43 MFC 26.83 16 Aug '24 44 26.00 C
P
0.264
0.205
8
7
1.35
0.35
1.70 20 Sep '24 79 27.00
25.00
C
P
0.206
0.226
1
1
1.05
0.45
1.50 0.20 0.79 -0.80 -0.99 0.038
44 TME 14.94 16 Aug '24 44 14.00 C
P
0.486
0.448
24
24
1.50
0.45
1.95 20 Sep '24 79 16.00
13.00
C
P
0.462
0.434
30
8
0.90
0.45
1.35 0.60 1.12 -1.40 -0.80 0.037
45 AGNC 9.69 2 Aug '24 30 9.50 C
P
0.200
0.223
210
19
0.31
0.14
0.45 20 Sep '24 79 10.00
9.00
C
P
0.156
0.231
651
11
0.17
0.16
0.33 0.12 0.30 -0.38 -0.79 0.037
46 MTDR 60.51 16 Aug '24 44 60.00 C
P
0.319
0.284
17
7
2.90
2.00
4.90 20 Sep '24 79 65.00
57.50
C
P
0.289
0.279
61
40
1.70
1.80
3.50 1.40 2.93 -3.60 -0.81 0.035
47 AMC 5.03 9 Aug '24 37 5.00 C
P
1.142
1.091
239
565
0.70
0.65
1.35 20 Sep '24 79 5.50
4.50
C
P
1.139
1.060
106
62
0.91
0.70
1.61 (0.26) 0.76 -0.76 -1.00 0.035
48 NVDA 128.28 20 Sep '24 79 129.00 C
P
0.553
0.502
243
188
12.85
12.10
24.95 18 Oct '24 107 130.00
128.00
C
P
0.535
0.487
1,706
186
14.35
13.05
27.40 (2.45) 10.87 -3.45 -3.15 0.034
49 LVS 42.55 16 Aug '24 44 42.50 C
P
0.327
0.315
40
17
1.95
1.80
3.75 20 Sep '24 79 43.00
42.00
C
P
0.315
0.295
29
44
2.35
2.02
4.37 (0.62) 2.06 -1.12 -1.84 0.032
50 WELL 105.35 16 Aug '24 44 105.00 C
P
0.215
0.200
2
3
3.20
2.60
5.80 20 Sep '24 79 110.00
100.00
C
P
0.186
0.200
5
1
2.00
1.80
3.80 2.00 3.46 -3.00 -1.15 0.028
51 MCD 250.00 16 Aug '24 44 250.00 C
P
0.232
0.183
239
120
7.85
6.10
13.95 20 Sep '24 79 255.00
245.00
C
P
0.199
0.187
176
16
7.40
6.15
13.55 0.40 7.82 -4.60 -1.70 0.028
52 PAYX 117.43 16 Aug '24 44 115.00 C
P
0.195
0.181
1
4
4.40
1.75
6.15 20 Sep '24 79 125.00
110.00
C
P
0.165
0.185
16
5
1.20
1.25
2.45 3.70 4.60 -6.30 -0.73 0.026
53 AMC 5.03 23 Aug '24 51 5.00 C
P
1.176
1.108
71
1
0.78
0.75
1.53 20 Sep '24 79 6.00
4.50
C
P
1.200
1.060
356
62
0.80
0.70
1.50 0.03 0.68 -0.97 -0.70 0.025
54 BTI 31.41 16 Aug '24 44 32.00 C
P
0.208
0.162
32
3
0.60
1.00
1.60 20 Sep '24 79 33.00
31.00
C
P
0.187
0.160
126
9
0.55
0.75
1.30 0.30 0.88 -0.70 -1.26 0.024
55 IBKR 125.53 16 Aug '24 44 125.00 C
P
0.296
0.251
7
4
5.30
4.00
9.30 20 Sep '24 79 135.00
120.00
C
P
0.268
0.255
1
34
3.00
3.50
6.50 2.80 5.60 -7.20 -0.78 0.024
56 CENX 20.19 16 Aug '24 44 20.00 C
P
0.683
0.631
13
13
1.90
1.60
3.50 20 Sep '24 79 21.00
19.00
C
P
0.680
0.612
12
21
2.30
1.70
4.00 (0.50) 1.75 -1.50 -1.17 0.021
57 NRG 79.42 16 Aug '24 44 80.00 C
P
0.449
0.434
9
1
4.60
4.90
9.50 20 Sep '24 79 85.00
75.00
C
P
0.437
0.425
1
15
4.40
4.10
8.50 1.00 5.32 -4.00 -1.33 0.021
58 MP 14.16 16 Aug '24 44 15.00 C
P
0.605
0.578
445
20
0.80
1.55
2.35 20 Sep '24 79 17.50
10.00
C
P
0.578
0.585
111
50
0.55
0.20
0.75 1.60 1.91 -3.40 -0.56 0.021
59 MTDR 60.51 16 Aug '24 44 62.50 C
P
0.309
0.270
20
1
1.70
3.30
5.00 20 Sep '24 79 65.00
60.00
C
P
0.289
0.270
61
2
1.70
2.75
4.45 0.55 2.77 -1.95 -1.42 0.020
60 TME 14.94 20 Sep '24 79 15.00 C
P
0.455
0.411
55
118
1.20
1.10
2.30 18 Oct '24 107 16.00
14.00
C
P
0.433
0.415
10
10
1.05
0.90
1.95 0.35 0.95 -0.65 -1.46 0.018
61 AMC 5.03 16 Aug '24 44 5.00 C
P
1.135
1.082
481
53
0.76
0.71
1.47 20 Sep '24 79 5.50
4.50
C
P
1.139
1.060
106
62
0.91
0.70
1.61 (0.14) 0.75 -0.64 -1.17 0.018
62 VALE 11.61 2 Aug '24 30 11.50 C
P
0.334
0.276
22
59
0.43
0.30
0.73 20 Sep '24 79 12.00
11.00
C
P
0.276
0.315
872
23
0.45
0.41
0.86 (0.13) 0.43 -0.63 -0.68 0.018
63 PAYX 117.43 16 Aug '24 44 115.00 C
P
0.195
0.181
1
4
4.40
1.75
6.15 20 Sep '24 79 120.00
110.00
C
P
0.173
0.185
13
5
2.85
1.25
4.10 2.05 3.57 -2.95 -1.21 0.018
64 SLV 27.84 2 Aug '24 30 28.00 C
P
0.303
0.267
494
120
0.89
0.92
1.81 20 Sep '24 79 28.50
27.00
C
P
0.305
0.248
612
1,251
1.32
0.87
2.19 (0.38) 1.20 -1.38 -0.87 0.017
65 KO 63.33 2 Aug '24 30 63.00 C
P
0.161
0.123
20
70
1.32
0.70
2.02 20 Sep '24 79 65.00
62.50
C
P
0.138
0.130
213
123
1.02
1.08
2.10 (0.08) 1.39 -2.08 -0.67 0.017
66 SLV 27.84 2 Aug '24 30 27.50 C
P
0.299
0.262
434
381
1.12
0.66
1.78 30 Sep '24 89 28.00
27.00
C
P
0.298
0.246
1,838
282
1.61
0.92
2.53 (0.75) 1.16 -1.25 -0.93 0.016
67 IBKR 125.53 16 Aug '24 44 125.00 C
P
0.296
0.251
7
4
5.30
4.00
9.30 20 Sep '24 79 130.00
120.00
C
P
0.277
0.255
17
34
4.70
3.50
8.20 1.10 5.17 -3.90 -1.33 0.015
68 CARR 63.46 16 Aug '24 44 62.50 C
P
0.315
0.285
2
1
3.20
1.95
5.15 20 Sep '24 79 65.00
60.00
C
P
0.302
0.282
13
1
3.00
1.75
4.75 0.40 2.79 -2.10 -1.33 0.015
69 KO 63.33 9 Aug '24 37 63.00 C
P
0.161
0.120
3
7
1.44
0.77
2.21 20 Sep '24 79 65.00
62.50
C
P
0.138
0.130
213
123
1.02
1.08
2.10 0.11 1.41 -1.89 -0.75 0.013
70 SLV 27.84 2 Aug '24 30 28.00 C
P
0.303
0.267
494
120
0.89
0.92
1.81 20 Sep '24 79 28.50
27.50
C
P
0.305
0.252
612
318
1.32
1.11
2.43 (0.62) 1.17 -1.12 -1.04 0.013
71 MTDR 60.51 16 Aug '24 44 62.50 C
P
0.309
0.270
20
1
1.70
3.30
5.00 20 Sep '24 79 65.00
57.50
C
P
0.289
0.279
61
40
1.70
1.80
3.50 1.50 3.15 -3.50 -0.90 0.011
72 SLV 27.84 9 Aug '24 37 27.50 C
P
0.297
0.258
141
18
1.22
0.73
1.95 30 Sep '24 89 28.00
27.00
C
P
0.298
0.246
1,838
282
1.61
0.92
2.53 (0.58) 1.19 -1.08 -1.10 0.011
73 SLV 27.84 16 Aug '24 44 27.50 C
P
0.298
0.257
416
402
1.32
0.81
2.13 30 Sep '24 89 28.00
27.00
C
P
0.298
0.246
1,838
282
1.61
0.92
2.53 (0.40) 1.21 -0.90 -1.34 0.011
74 SLV 27.84 2 Aug '24 30 27.50 C
P
0.299
0.262
434
381
1.12
0.66
1.78 20 Sep '24 79 28.00
27.00
C
P
0.302
0.248
6,697
1,251
1.52
0.87
2.39 (0.61) 1.12 -1.11 -1.01 0.010
75 SLV 27.84 16 Aug '24 44 28.00 C
P
0.301
0.262
4,995
776
1.09
1.08
2.17 20 Sep '24 79 28.50
27.00
C
P
0.305
0.248
612
1,251
1.32
0.87
2.19 (0.02) 1.22 -1.02 -1.20 0.010
76 BTI 31.41 16 Aug '24 44 32.00 C
P
0.208
0.162
32
3
0.60
1.00
1.60 20 Sep '24 79 33.00
30.00
C
P
0.187
0.174
126
1
0.55
0.45
1.00 0.60 1.03 -1.40 -0.74 0.010
77 SLV 27.84 9 Aug '24 37 28.00 C
P
0.299
0.263
136
60
0.98
1.00
1.98 20 Sep '24 79 28.50
27.00
C
P
0.305
0.248
612
1,251
1.32
0.87
2.19 (0.21) 1.21 -1.21 -1.00 0.008
78 SLV 27.84 23 Aug '24 51 27.50 C
P
0.298
0.254
15
2
1.41
0.87
2.28 30 Sep '24 89 28.00
27.00
C
P
0.298
0.246
1,838
282
1.61
0.92
2.53 (0.25) 1.19 -0.75 -1.59 0.008
79 CCL 17.45 2 Aug '24 30 17.50 C
P
0.406
0.344
88
8
0.65
0.69
1.34 20 Sep '24 79 18.00
17.00
C
P
0.395
0.348
37
62
1.08
0.91
1.99 (0.65) 0.77 -1.15 -0.67 0.008
80 SLV 27.84 23 Aug '24 51 28.00 C
P
0.300
0.260
25
10
1.18
1.14
2.32 20 Sep '24 79 28.50
27.00
C
P
0.305
0.248
612
1,251
1.32
0.87
2.19 0.13 1.18 -0.87 -1.36 0.007
81 NVDA 128.28 18 Oct '24 107 128.00 C
P
0.538
0.487
306
186
15.15
12.90
28.05 15 Nov '24 135 129.00
127.00
C
P
0.534
0.484
331
80
16.75
13.90
30.65 (2.60) 10.55 -3.60 -2.93 0.007
82 O 52.45 16 Aug '24 44 52.50 C
P
0.173
0.161
96
49
1.20
1.15
2.35 20 Sep '24 79 55.00
50.00
C
P
0.155
0.172
20
8
0.65
0.75
1.40 0.95 1.42 -1.55 -0.92 0.007
83 SLV 27.84 2 Aug '24 30 27.50 C
P
0.299
0.262
434
381
1.12
0.66
1.78 20 Sep '24 79 28.50
27.00
C
P
0.305
0.248
612
1,251
1.32
0.87
2.19 (0.41) 1.14 -1.41 -0.81 0.007
84 NVDA 128.28 18 Oct '24 107 128.00 C
P
0.538
0.487
306
186
15.15
12.90
28.05 15 Nov '24 135 130.00
127.00
C
P
0.535
0.484
1,053
80
16.30
13.90
30.20 (2.15) 10.58 -4.15 -2.55 0.007
85 TLT 91.80 2 Aug '24 30 91.50 C
P
0.164
0.140
105
4
1.87
1.29
3.16 30 Sep '24 89 92.00
91.00
C
P
0.158
0.139
20
34
2.94
2.03
4.97 (1.81) 2.03 -2.31 -0.88 0.007
86 TLT 91.80 2 Aug '24 30 91.50 C
P
0.164
0.140
105
4
1.87
1.29
3.16 20 Sep '24 79 92.00
91.00
C
P
0.158
0.140
1,107
394
2.73
1.91
4.64 (1.48) 1.99 -1.98 -1.01 0.006
87 PFE 27.70 20 Sep '24 79 27.50 C
P
0.223
0.261
321
241
1.26
1.19
2.45 18 Oct '24 107 28.00
27.00
C
P
0.227
0.250
66
155
1.30
1.15
2.45 (0.00) 0.98 -0.50 -1.96 0.006
88 SLV 27.84 16 Aug '24 44 28.00 C
P
0.301
0.262
4,995
776
1.09
1.08
2.17 20 Sep '24 79 28.50
27.50
C
P
0.305
0.252
612
318
1.32
1.11
2.43 (0.26) 1.18 -0.76 -1.55 0.006
89 SLV 27.84 9 Aug '24 37 27.50 C
P
0.297
0.258
141
18
1.22
0.73
1.95 20 Sep '24 79 28.00
27.00
C
P
0.302
0.248
6,697
1,251
1.52
0.87
2.39 (0.44) 1.12 -0.94 -1.19 0.005
90 SLV 27.84 16 Aug '24 44 27.50 C
P
0.298
0.257
416
402
1.32
0.81
2.13 20 Sep '24 79 28.00
27.00
C
P
0.302
0.248
6,697
1,251
1.52
0.87
2.39 (0.26) 1.13 -0.76 -1.49 0.005
91 JD 26.87 16 Aug '24 44 27.00 C
P
0.428
0.382
339
52
1.52
1.44
2.96 20 Sep '24 79 27.50
26.00
C
P
0.427
0.378
619
82
1.90
1.44
3.34 (0.38) 1.58 -1.38 -1.14 0.005
92 MFC 26.83 16 Aug '24 44 27.00 C
P
0.234
0.194
352
2
0.75
0.75
1.50 20 Sep '24 79 28.00
25.00
C
P
0.198
0.226
12
1
0.65
0.45
1.10 0.40 0.80 -1.60 -0.50 0.005
93 SLV 27.84 9 Aug '24 37 28.00 C
P
0.299
0.263
136
60
0.98
1.00
1.98 20 Sep '24 79 28.50
27.50
C
P
0.305
0.252
612
318
1.32
1.11
2.43 (0.45) 1.17 -0.95 -1.23 0.004
94 JEF 51.05 16 Aug '24 44 50.00 C
P
0.236
0.185
2
12
2.20
0.80
3.00 20 Sep '24 79 55.00
47.50
C
P
0.203
0.215
1
1
0.65
0.70
1.35 1.65 2.13 -3.35 -0.64 0.003
95 GLD 217.99 2 Aug '24 30 217.50 C
P
0.152
0.125
490
140
3.95
2.76
6.71 30 Sep '24 89 220.00
215.00
C
P
0.156
0.117
62
13
6.20
3.45
9.65 (2.94) 4.22 -5.44 -0.78 0.003
96 SLV 27.84 23 Aug '24 51 28.00 C
P
0.300
0.260
25
10
1.18
1.14
2.32 20 Sep '24 79 28.50
27.50
C
P
0.305
0.252
612
318
1.32
1.11
2.43 (0.11) 1.13 -0.61 -1.85 0.003
97 GLD 217.99 9 Aug '24 37 217.50 C
P
0.154
0.123
11
19
4.40
3.00
7.40 30 Sep '24 89 220.00
215.00
C
P
0.156
0.117
62
13
6.20
3.45
9.65 (2.25) 4.34 -4.75 -0.91 0.003
98 AGNC 9.69 23 Aug '24 51 9.50 C
P
0.188
0.202
38
10
0.19
0.17
0.36 20 Sep '24 79 10.00
9.00
C
P
0.156
0.231
651
11
0.17
0.16
0.33 0.03 0.12 -0.47 -0.26 0.003
99 SLV 27.84 23 Aug '24 51 27.50 C
P
0.298
0.254
15
2
1.41
0.87
2.28 20 Sep '24 79 28.00
27.00
C
P
0.302
0.248
6,697
1,251
1.52
0.87
2.39 (0.11) 1.08 -0.61 -1.77 0.002
100 JEF 51.05 16 Aug '24 44 50.00 C
P
0.236
0.185
2
12
2.20
0.80
3.00 20 Sep '24 79 52.50
47.50
C
P
0.205
0.215
85
1
1.40
0.70
2.10 0.90 1.70 -1.60 -1.06 0.001
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.