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 November 10, 2021. 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 PROG 3.52 17 Dec '21 37 4.00 C
P
2.460
2.691
5,348
53
0.90
1.45
2.35 21 Jan '22 72 4.50
3.00
C
P
2.107
2.366
775
57
1.05
1.15
2.20 0.15 1.55 -0.85 -1.82 0.678
2 WISH 5.10 3 Dec '21 23 5.50 C
P
1.643
1.604
107
30
0.63
0.99
1.62 21 Jan '22 72 6.00
5.00
C
P
1.279
1.291
7,004
278
0.85
1.11
1.96 (0.34) 1.22 -0.84 -1.45 0.676
3 PROG 3.52 17 Dec '21 37 4.00 C
P
2.460
2.691
5,348
53
0.90
1.45
2.35 21 Jan '22 72 4.50
3.50
C
P
2.107
2.410
775
137
1.05
1.50
2.55 (0.20) 1.48 -0.70 -2.11 0.634
4 PROG 3.52 17 Dec '21 37 3.50 C
P
2.365
2.620
939
87
1.00
1.10
2.10 21 Jan '22 72 4.00
3.00
C
P
2.106
2.366
884
57
1.15
1.15
2.30 (0.20) 1.20 -0.70 -1.71 0.513
5 PROG 3.52 17 Dec '21 37 3.50 C
P
2.365
2.620
939
87
1.00
1.10
2.10 21 Jan '22 72 4.50
3.00
C
P
2.107
2.366
775
57
1.05
1.15
2.20 (0.10) 1.17 -1.10 -1.06 0.511
6 SOLO 3.56 17 Dec '21 37 4.00 C
P
1.314
1.402
297
70
0.41
0.83
1.24 21 Jan '22 72 4.50
3.50
C
P
1.111
1.097
85
102
0.45
0.67
1.12 0.12 0.76 -0.38 -2.00 0.508
7 SOLO 3.56 17 Dec '21 37 4.00 C
P
1.314
1.402
297
70
0.41
0.83
1.24 21 Jan '22 72 4.50
3.00
C
P
1.111
1.099
85
18
0.45
0.48
0.93 0.31 0.79 -0.69 -1.14 0.506
8 GGPI 10.67 17 Dec '21 37 12.50 C
P
0.777
0.752
5,505
472
0.40
2.20
2.60 21 Jan '22 72 15.00
10.00
C
P
0.817
0.251
626
1,685
0.45
0.25
0.70 1.90 2.36 -0.60 -3.93 0.461
9 WISH 5.10 10 Dec '21 30 5.50 C
P
1.473
1.524
277
2
0.61
1.05
1.66 21 Jan '22 72 6.00
5.00
C
P
1.279
1.291
7,004
278
0.85
1.11
1.96 (0.30) 1.12 -0.80 -1.40 0.427
10 SLGG 3.53 17 Dec '21 37 5.00 C
P
1.578
1.336
76
6
0.25
1.60
1.85 21 Jan '22 72 7.50
2.50
C
P
1.413
1.096
5
1
0.20
0.30
0.50 1.35 1.60 -1.15 -1.39 0.406
11 MOGO 5.67 17 Dec '21 37 7.50 C
P
1.305
1.374
368
7
0.30
2.20
2.50 21 Jan '22 72 10.00
5.00
C
P
1.242
1.080
44
5
0.35
0.85
1.20 1.30 1.83 -1.20 -1.53 0.356
12 PROG 3.52 21 Jan '22 72 4.00 C
P
2.106
2.494
884
4
1.10
1.75
2.85 18 Feb '22 100 4.50
3.00
C
P
1.963
2.296
15
16
1.20
1.30
2.50 0.35 1.46 -0.65 -2.25 0.341
13 CRTX 15.74 17 Dec '21 37 17.50 C
P
1.399
1.514
1,805
11
2.10
3.90
6.00 21 Jan '22 72 20.00
12.50
C
P
1.313
1.290
25
5
2.45
2.10
4.55 1.45 3.97 -3.55 -1.12 0.309
14 PTRA 10.60 17 Dec '21 37 12.50 C
P
1.270
1.308
207
23
0.95
2.85
3.80 21 Jan '22 72 15.00
7.50
C
P
1.173
1.097
43
17
1.05
0.70
1.75 2.05 3.09 -2.95 -1.05 0.308
15 IRNT 10.77 3 Dec '21 23 10.50 C
P
1.188
1.302
11
3
1.30
1.15
2.45 21 Jan '22 72 11.00
10.00
C
P
1.040
1.147
70
32
1.95
1.80
3.75 (1.30) 1.52 -1.80 -0.84 0.303
16 PROG 3.52 21 Jan '22 72 4.00 C
P
2.106
2.494
884
4
1.10
1.75
2.85 18 Feb '22 100 4.50
3.50
C
P
1.963
2.334
15
108
1.20
1.70
2.90 (0.05) 1.32 -0.55 -2.40 0.303
17 SOLO 3.56 10 Dec '21 30 3.50 C
P
1.344
1.168
5
2
0.55
0.32
0.87 21 Jan '22 72 4.50
3.00
C
P
1.111
1.099
85
18
0.45
0.48
0.93 (0.06) 0.42 -1.06 -0.40 0.303
18 CRTX 15.74 17 Dec '21 37 17.50 C
P
1.399
1.514
1,805
11
2.10
3.90
6.00 21 Jan '22 72 20.00
15.00
C
P
1.313
1.306
25
1
2.45
3.40
5.85 0.15 3.54 -2.35 -1.51 0.293
19 INVZ 5.03 17 Dec '21 37 7.50 C
P
1.272
1.414
9
10
0.20
2.65
2.85 21 Jan '22 72 10.00
5.00
C
P
1.252
1.155
7
29
0.25
1.10
1.35 1.50 2.06 -1.00 -2.06 0.280
20 PTRA 10.60 17 Dec '21 37 12.50 C
P
1.270
1.308
207
23
0.95
2.85
3.80 21 Jan '22 72 15.00
10.00
C
P
1.173
1.128
43
48
1.05
1.80
2.85 0.95 2.49 -1.55 -1.61 0.277
21 SOLO 3.56 10 Dec '21 30 3.50 C
P
1.344
1.168
5
2
0.55
0.32
0.87 21 Jan '22 72 4.00
3.00
C
P
1.148
1.099
906
18
0.59
0.48
1.07 (0.20) 0.42 -0.70 -0.60 0.266
22 TIGR 6.61 17 Dec '21 37 7.50 C
P
1.283
1.295
468
386
0.70
1.60
2.30 21 Jan '22 72 10.00
5.00
C
P
1.189
1.138
358
155
0.55
0.55
1.10 1.20 1.71 -1.30 -1.32 0.251
23 IRNT 10.77 10 Dec '21 30 10.50 C
P
1.165
1.266
2
1
1.50
1.35
2.85 21 Jan '22 72 11.00
10.00
C
P
1.040
1.147
70
32
1.95
1.80
3.75 (0.90) 1.68 -1.40 -1.20 0.244
24 ATER 6.22 17 Dec '21 37 7.50 C
P
1.467
1.627
668
259
0.70
2.05
2.75 21 Jan '22 72 10.00
5.00
C
P
1.464
1.389
798
23
0.70
0.95
1.65 1.10 1.93 -1.40 -1.38 0.241
25 EXPR 4.19 3 Dec '21 23 4.50 C
P
1.189
1.165
67
40
0.30
0.60
0.90 21 Jan '22 72 5.00
4.00
C
P
1.089
1.031
35
1
0.55
0.70
1.25 (0.35) 0.58 -0.85 -0.68 0.234
26 GDRX 41.95 17 Dec '21 37 42.50 C
P
0.798
0.779
7
10
3.80
4.30
8.10 21 Jan '22 72 45.00
40.00
C
P
0.689
0.658
49
87
4.10
4.00
8.10 (0.00) 4.75 -2.50 -1.90 0.230
27 PTRA 10.60 17 Dec '21 37 10.00 C
P
1.241
1.217
30
137
1.80
1.25
3.05 21 Jan '22 72 12.50
7.50
C
P
1.131
1.097
53
17
1.50
0.70
2.20 0.85 1.76 -1.65 -1.07 0.230
28 RKLB 14.59 17 Dec '21 37 15.00 C
P
1.150
1.199
298
114
1.85
2.35
4.20 21 Jan '22 72 16.00
14.00
C
P
1.072
1.050
46
14
2.30
2.60
4.90 (0.70) 2.24 -1.70 -1.32 0.227
29 IONQ 18.23 17 Dec '21 37 20.00 C
P
1.323
1.362
518
97
2.25
4.20
6.45 21 Jan '22 72 22.50
17.50
C
P
1.203
1.256
148
27
2.60
3.60
6.20 0.25 4.02 -2.25 -1.79 0.226
30 WISH 5.10 23 Dec '21 43 5.50 C
P
1.417
1.374
65
31
0.59
1.10
1.69 21 Jan '22 72 6.00
5.00
C
P
1.279
1.291
7,004
278
0.85
1.11
1.96 (0.27) 0.83 -0.77 -1.08 0.220
31 VLTA 10.33 17 Dec '21 37 10.00 C
P
1.073
1.156
245
98
1.45
1.25
2.70 21 Jan '22 72 11.00
9.00
C
P
0.996
1.023
163
11
1.60
1.30
2.90 (0.20) 1.37 -1.20 -1.14 0.210
32 IRNT 10.77 23 Dec '21 43 10.50 C
P
1.127
1.268
5
2
1.70
1.60
3.30 21 Jan '22 72 11.00
10.00
C
P
1.040
1.147
70
32
1.95
1.80
3.75 (0.45) 1.61 -0.95 -1.69 0.208
33 CPNG 29.86 17 Dec '21 37 27.50 C
P
0.642
0.627
36
1,331
3.50
1.20
4.70 21 Jan '22 72 30.00
25.00
C
P
0.514
0.548
108
3
2.70
1.00
3.70 1.00 2.59 -1.50 -1.73 0.206
34 DM 8.19 17 Dec '21 37 10.00 C
P
1.014
1.030
964
92
0.45
2.20
2.65 21 Jan '22 72 12.50
7.50
C
P
0.997
0.842
173
85
0.45
0.90
1.35 1.30 1.90 -1.20 -1.58 0.206
35 BMA 17.20 17 Dec '21 37 15.00 C
P
0.823
0.683
5
1
2.75
0.55
3.30 21 Jan '22 72 20.00
12.50
C
P
0.635
0.667
64
1
1.10
0.40
1.50 1.80 2.18 -3.20 -0.68 0.203
36 BMA 17.20 17 Dec '21 37 15.00 C
P
0.823
0.683
5
1
2.75
0.55
3.30 21 Jan '22 72 17.50
12.50
C
P
0.635
0.667
8
1
1.95
0.40
2.35 0.95 1.61 -1.55 -1.04 0.203
37 MVST 9.35 17 Dec '21 37 10.00 C
P
0.707
1.442
1,124
16
0.55
1.95
2.50 21 Jan '22 72 11.00
8.00
C
P
0.727
1.219
1
2
0.80
1.35
2.15 0.35 1.42 -1.65 -0.86 0.203
38 CPNG 29.86 17 Dec '21 37 27.50 C
P
0.642
0.627
36
1,331
3.50
1.20
4.70 21 Jan '22 72 32.50
25.00
C
P
0.518
0.548
17
3
1.80
1.00
2.80 1.90 3.03 -3.10 -0.98 0.202
39 MVST 9.35 17 Dec '21 37 9.00 C
P
0.699
1.392
171
104
0.80
1.25
2.05 21 Jan '22 72 10.00
8.00
C
P
0.671
1.219
209
2
0.95
1.35
2.30 (0.25) 0.94 -1.25 -0.75 0.201
40 MAPS 11.58 17 Dec '21 37 12.50 C
P
0.907
0.900
270
194
0.95
1.80
2.75 21 Jan '22 72 15.00
7.50
C
P
0.844
0.766
37
2
0.75
0.20
0.95 1.80 2.31 -3.20 -0.72 0.198
41 UNFI 50.31 17 Dec '21 37 55.00 C
P
0.681
0.695
43
26
2.50
7.20
9.70 21 Jan '22 72 60.00
45.00
C
P
0.591
0.590
136
101
2.35
2.95
5.30 4.40 7.10 -5.60 -1.27 0.196
42 UNFI 50.31 17 Dec '21 37 50.00 C
P
0.691
0.685
28
30
4.40
4.10
8.50 21 Jan '22 72 60.00
45.00
C
P
0.591
0.590
136
101
2.35
2.95
5.30 3.20 5.48 -6.80 -0.81 0.195
43 AI 46.06 17 Dec '21 37 50.00 C
P
0.870
0.872
2,115
643
3.50
7.40
10.90 21 Jan '22 72 55.00
45.00
C
P
0.792
0.755
1,622
60
3.50
5.60
9.10 1.80 7.04 -3.20 -2.20 0.195
44 UNFI 50.31 17 Dec '21 37 55.00 C
P
0.681
0.695
43
26
2.50
7.20
9.70 21 Jan '22 72 60.00
50.00
C
P
0.591
0.593
136
2
2.35
5.20
7.55 2.15 6.05 -2.85 -2.12 0.192
45 UNFI 50.31 17 Dec '21 37 50.00 C
P
0.691
0.685
28
30
4.40
4.10
8.50 21 Jan '22 72 55.00
45.00
C
P
0.595
0.590
18
101
3.60
2.95
6.55 1.95 5.23 -3.05 -1.71 0.191
46 LIDR 6.18 17 Dec '21 37 6.00 C
P
1.378
1.418
358
35
1.10
0.95
2.05 21 Jan '22 72 7.50
5.00
C
P
1.320
1.287
27
16
1.10
0.85
1.95 0.10 1.03 -1.40 -0.74 0.189
47 PTRA 10.60 17 Dec '21 37 10.00 C
P
1.241
1.217
30
137
1.80
1.25
3.05 21 Jan '22 72 15.00
7.50
C
P
1.173
1.097
43
17
1.05
0.70
1.75 1.30 1.89 -3.70 -0.51 0.188
48 ZUO 22.25 17 Dec '21 37 23.00 C
P
0.592
0.583
22
2
1.30
2.00
3.30 21 Jan '22 72 24.00
22.00
C
P
0.490
0.504
11
2
1.35
1.95
3.30 (0.00) 1.89 -1.00 -1.89 0.181
49 BLNK 32.83 17 Dec '21 37 32.00 C
P
0.913
1.000
95
46
4.00
3.60
7.60 21 Jan '22 72 34.00
31.00
C
P
0.822
0.915
75
11
4.45
4.40
8.85 (1.25) 4.16 -3.25 -1.28 0.177
50 CPNG 29.86 17 Dec '21 37 30.00 C
P
0.611
0.598
169
172
2.20
2.25
4.45 21 Jan '22 72 32.50
27.50
C
P
0.518
0.520
17
17
1.80
1.70
3.50 0.95 2.75 -1.55 -1.77 0.171
51 DM 8.19 17 Dec '21 37 10.00 C
P
1.014
1.030
964
92
0.45
2.20
2.65 21 Jan '22 72 12.50
5.00
C
P
0.997
0.877
173
2
0.45
0.15
0.60 2.05 2.51 -2.95 -0.85 0.171
52 NNDM 5.57 17 Dec '21 37 7.50 C
P
1.042
1.042
1,783
210
0.21
2.11
2.32 21 Jan '22 72 10.00
5.00
C
P
1.090
0.824
92
440
0.20
0.53
0.73 1.59 1.93 -0.91 -2.12 0.171
53 ML 5.85 17 Dec '21 37 7.50 C
P
0.915
0.983
265
3
0.20
1.80
2.00 21 Jan '22 72 10.00
5.00
C
P
0.908
0.821
26
25
0.25
0.55
0.80 1.20 1.42 -1.30 -1.09 0.170
54 FTCH 37.61 17 Dec '21 37 40.00 C
P
0.656
0.639
109
26
2.07
4.40
6.47 21 Jan '22 72 42.00
37.00
C
P
0.574
0.558
8
48
2.28
3.50
5.78 0.69 4.04 -2.31 -1.75 0.162
55 DM 8.19 21 Jan '22 72 10.00 C
P
0.937
0.908
877
15
0.70
2.45
3.15 18 Feb '22 100 12.50
5.00
C
P
0.937
0.752
228
3
0.60
0.15
0.75 2.40 2.70 -2.60 -1.04 0.155
56 FTCH 37.61 17 Dec '21 37 40.00 C
P
0.656
0.639
109
26
2.07
4.40
6.47 21 Jan '22 72 42.00
35.00
C
P
0.574
0.567
8
74
2.28
2.60
4.88 1.59 4.38 -3.41 -1.28 0.153
57 VRM 20.62 17 Dec '21 37 22.50 C
P
0.835
0.819
703
1
1.35
3.20
4.55 21 Jan '22 72 25.00
20.00
C
P
0.776
0.725
516
31
1.45
2.40
3.85 0.70 2.79 -1.80 -1.55 0.152
58 ATER 6.22 17 Dec '21 37 7.50 C
P
1.467
1.627
668
259
0.70
2.05
2.75 21 Jan '22 72 10.00
5.50
C
P
1.464
1.480
798
219
0.70
1.25
1.95 0.80 1.82 -1.70 -1.07 0.150
59 POWW 6.78 17 Dec '21 37 7.50 C
P
0.991
1.085
1,184
22
0.55
1.25
1.80 21 Jan '22 72 10.00
5.00
C
P
1.022
0.906
557
12
0.45
0.45
0.90 0.90 1.21 -1.60 -0.76 0.148
60 SWBI 21.85 17 Dec '21 37 22.50 C
P
0.588
0.606
56
13
1.25
2.00
3.25 21 Jan '22 72 25.00
20.00
C
P
0.525
0.524
19
94
1.00
1.20
2.20 1.05 2.09 -1.45 -1.44 0.146
61 GEVO 7.13 17 Dec '21 37 7.50 C
P
1.053
1.059
1,193
140
0.75
1.15
1.90 21 Jan '22 72 10.00
5.00
C
P
1.000
0.967
673
26
0.50
0.30
0.80 1.10 1.41 -1.40 -1.01 0.146
62 MVST 9.35 17 Dec '21 37 9.00 C
P
0.699
1.392
171
104
0.80
1.25
2.05 21 Jan '22 72 11.00
8.00
C
P
0.727
1.219
1
2
0.80
1.35
2.15 (0.10) 0.94 -2.10 -0.45 0.145
63 GENI 16.28 17 Dec '21 37 17.50 C
P
0.893
0.890
127
10
1.25
2.50
3.75 21 Jan '22 72 20.00
15.00
C
P
0.834
0.806
118
65
1.25
1.65
2.90 0.85 2.39 -1.65 -1.45 0.143
64 CPNG 29.86 17 Dec '21 37 30.00 C
P
0.611
0.598
169
172
2.20
2.25
4.45 21 Jan '22 72 32.50
25.00
C
P
0.518
0.548
17
3
1.80
1.00
2.80 1.65 2.94 -3.35 -0.88 0.143
65 GOTU 2.91 17 Dec '21 37 3.00 C
P
1.462
1.490
55
189
0.43
0.57
1.00 21 Jan '22 72 3.50
2.50
C
P
1.477
1.334
33
10
0.59
0.46
1.05 (0.05) 0.55 -0.55 -1.00 0.141
66 OGI 2.24 17 Dec '21 37 2.50 C
P
0.902
0.829
76
4
0.15
0.35
0.50 21 Jan '22 72 3.00
2.00
C
P
0.844
0.746
4
50
0.20
0.20
0.40 0.10 0.24 -0.40 -0.60 0.141
67 CHPT 24.52 10 Dec '21 30 24.50 C
P
0.855
0.837
6
2
2.23
2.25
4.48 21 Jan '22 72 25.00
24.00
C
P
0.781
0.772
375
54
3.25
3.10
6.35 (1.87) 2.72 -2.37 -1.15 0.138
68 MCMJ 10.37 17 Dec '21 37 12.50 C
P
0.983
1.041
1,052
11
0.45
2.55
3.00 21 Jan '22 72 15.00
7.50
C
P
1.174
0.712
2
3
1.05
0.35
1.40 1.60 2.56 -3.40 -0.75 0.137
69 YELL 12.18 17 Dec '21 37 12.50 C
P
0.834
0.821
117
6
1.05
1.35
2.40 21 Jan '22 72 15.00
10.00
C
P
0.802
0.717
112
18
0.85
0.75
1.60 0.80 1.44 -1.70 -0.85 0.137
70 COTY 10.47 10 Dec '21 30 10.50 C
P
0.563
0.706
43
3
0.61
0.66
1.27 21 Jan '22 72 11.00
10.00
C
P
0.583
0.552
3,769
98
0.88
0.83
1.71 (0.44) 0.70 -0.94 -0.74 0.135
71 ANY 6.69 10 Dec '21 30 6.50 C
P
1.773
1.800
6
107
1.17
1.22
2.39 21 Jan '22 72 7.00
6.00
C
P
1.618
1.821
353
10
1.78
1.73
3.51 (1.12) 1.35 -1.62 -0.83 0.133
72 BZUN 16.95 17 Dec '21 37 17.50 C
P
0.819
0.784
61
25
1.45
1.95
3.40 21 Jan '22 72 18.00
15.00
C
P
0.734
0.740
3
1
1.85
1.35
3.20 0.20 2.08 -2.30 -0.90 0.130
73 LI 29.64 3 Dec '21 23 30.00 C
P
0.645
0.642
18
6
1.65
1.96
3.61 21 Jan '22 72 31.00
28.00
C
P
0.581
0.577
44
89
2.51
2.25
4.76 (1.15) 2.49 -3.15 -0.79 0.129
74 LI 29.64 3 Dec '21 23 30.00 C
P
0.645
0.642
18
6
1.65
1.96
3.61 21 Jan '22 72 31.00
29.00
C
P
0.581
0.577
44
71
2.51
2.71
5.22 (1.61) 2.47 -2.61 -0.95 0.129
75 OTRK 8.52 17 Dec '21 37 10.00 C
P
1.169
1.140
60
20
0.70
2.05
2.75 21 Jan '22 72 12.50
7.50
C
P
1.222
0.959
33
11
0.80
1.00
1.80 0.95 1.87 -1.55 -1.21 0.129
76 PROG 3.52 21 Jan '22 72 3.50 C
P
1.975
2.410
747
137
1.15
1.35
2.50 18 Feb '22 100 4.50
3.00
C
P
1.963
2.296
15
16
1.20
1.30
2.50 (0.00) 1.00 -1.00 -1.00 0.126
77 M 29.82 10 Dec '21 30 29.50 C
P
0.651
0.665
1
1
2.28
1.96
4.24 21 Jan '22 72 30.00
29.00
C
P
0.584
0.606
86
15
3.10
2.79
5.89 (1.65) 2.55 -2.15 -1.19 0.125
78 QUBT 7.13 17 Dec '21 37 7.50 C
P
1.330
1.446
90
13
0.95
1.45
2.40 21 Jan '22 72 10.00
5.00
C
P
1.298
1.353
24
80
0.95
0.75
1.70 0.70 1.38 -1.80 -0.77 0.125
79 PD 41.85 17 Dec '21 37 40.00 C
P
0.635
0.615
3
5
4.10
2.30
6.40 21 Jan '22 72 50.00
35.00
C
P
0.548
0.577
55
26
1.55
1.45
3.00 3.40 4.57 -6.60 -0.69 0.125
80 MMAT 4.78 17 Dec '21 37 5.00 C
P
1.289
1.323
397
36
0.65
0.90
1.55 21 Jan '22 72 6.00
3.00
C
P
1.306
1.182
1,615
94
0.75
0.25
1.00 0.55 1.06 -1.45 -0.73 0.124
81 LTCH 8.81 17 Dec '21 37 10.00 C
P
0.788
0.812
74
5
0.40
1.55
1.95 21 Jan '22 72 12.50
7.50
C
P
0.762
0.714
13
11
0.30
0.60
0.90 1.05 1.36 -1.45 -0.94 0.124
82 HUYA 9.27 17 Dec '21 37 10.00 C
P
0.736
0.662
98
4
0.55
1.10
1.65 21 Jan '22 72 11.00
9.00
C
P
0.687
0.588
10
5
0.60
1.05
1.65 (0.00) 0.76 -1.00 -0.76 0.123
83 PRPL 14.50 17 Dec '21 37 12.50 C
P
0.735
0.603
24
58
2.20
0.30
2.50 21 Jan '22 72 17.50
10.00
C
P
0.578
0.637
143
25
0.70
0.25
0.95 1.55 1.71 -3.45 -0.50 0.122
84 F 19.36 3 Dec '21 23 19.50 C
P
0.524
0.570
1,183
251
0.93
1.14
2.07 21 Jan '22 72 20.00
19.00
C
P
0.473
0.500
49,489
2,497
1.35
1.53
2.88 (0.81) 1.46 -1.31 -1.11 0.122
85 PROG 3.52 21 Jan '22 72 3.50 C
P
1.975
2.410
747
137
1.15
1.35
2.50 18 Feb '22 100 4.00
3.00
C
P
1.968
2.296
396
16
1.30
1.30
2.60 (0.10) 1.04 -0.60 -1.73 0.121
86 GOTU 2.91 17 Dec '21 37 3.00 C
P
1.462
1.490
55
189
0.43
0.57
1.00 21 Jan '22 72 3.50
2.00
C
P
1.477
1.355
33
50
0.59
0.27
0.86 0.14 0.59 -0.86 -0.69 0.120
87 STNE 28.58 17 Dec '21 37 29.00 C
P
0.683
0.688
127
1
2.10
2.60
4.70 21 Jan '22 72 30.00
28.00
C
P
0.630
0.622
170
66
2.70
3.00
5.70 (1.00) 2.49 -2.00 -1.25 0.119
88 PATH 56.01 17 Dec '21 37 60.00 C
P
0.665
0.666
1,670
9
3.10
7.00
10.10 21 Jan '22 72 65.00
50.00
C
P
0.623
0.590
148
25
3.20
3.10
6.30 3.80 7.25 -6.20 -1.17 0.118
89 PATH 56.01 17 Dec '21 37 55.00 C
P
0.650
0.662
199
84
5.00
4.00
9.00 21 Jan '22 72 60.00
50.00
C
P
0.604
0.590
1,225
25
4.50
3.10
7.60 1.40 5.36 -3.60 -1.49 0.118
90 OSCR 16.52 17 Dec '21 37 17.50 C
P
0.734
0.763
18
6
1.05
2.05
3.10 21 Jan '22 72 20.00
15.00
C
P
0.710
0.670
34
18
1.05
1.45
2.50 0.60 1.69 -1.90 -0.89 0.117
91 PATH 56.01 17 Dec '21 37 60.00 C
P
0.665
0.666
1,670
9
3.10
7.00
10.10 21 Jan '22 72 65.00
55.00
C
P
0.623
0.591
148
54
3.20
5.40
8.60 1.50 6.25 -3.50 -1.79 0.117
92 CSIQ 36.26 10 Dec '21 30 36.00 C
P
0.568
0.570
2
1
2.35
2.10
4.45 21 Jan '22 72 38.00
35.00
C
P
0.510
0.511
9
121
2.60
2.70
5.30 (0.85) 2.75 -2.85 -0.96 0.117
93 F 19.36 10 Dec '21 30 19.50 C
P
0.517
0.572
337
61
1.06
1.26
2.32 21 Jan '22 72 20.00
19.00
C
P
0.473
0.500
49,489
2,497
1.35
1.53
2.88 (0.56) 1.50 -1.06 -1.42 0.117
94 CSIQ 36.26 10 Dec '21 30 36.00 C
P
0.568
0.570
2
1
2.35
2.10
4.45 21 Jan '22 72 37.00
35.00
C
P
0.511
0.511
6
121
3.00
2.70
5.70 (1.25) 2.73 -2.25 -1.21 0.116
95 LX 5.93 17 Dec '21 37 7.50 C
P
1.027
1.073
343
18
0.10
1.80
1.90 21 Jan '22 72 10.00
5.00
C
P
1.003
0.984
20
1
0.30
0.65
0.95 0.95 1.27 -1.55 -0.82 0.114
96 IOVA 23.40 17 Dec '21 37 25.00 C
P
0.746
0.771
154
19
1.45
3.10
4.55 21 Jan '22 72 30.00
20.00
C
P
0.726
0.678
6
10
1.25
1.45
2.70 1.85 2.88 -3.15 -0.91 0.112
97 PUBM 35.03 17 Dec '21 37 40.00 C
P
0.856
0.798
461
117
1.85
6.60
8.45 21 Jan '22 72 45.00
35.00
C
P
0.787
0.756
309
78
2.00
4.80
6.80 1.65 5.19 -3.35 -1.55 0.112
98 SWBI 21.85 17 Dec '21 37 22.50 C
P
0.588
0.606
56
13
1.25
2.00
3.25 21 Jan '22 72 25.00
17.50
C
P
0.525
0.559
19
62
1.00
0.50
1.50 1.75 2.44 -3.25 -0.75 0.111
99 VALE 11.98 10 Dec '21 30 11.50 C
P
0.548
0.478
1
7
0.78
0.38
1.16 21 Jan '22 72 12.00
11.00
C
P
0.410
0.506
659
219
0.90
0.85
1.75 (0.59) 0.37 -1.09 -0.34 0.111
100 DDD 28.04 17 Dec '21 37 28.00 C
P
0.741
0.738
31
22
2.60
2.55
5.15 21 Jan '22 72 29.00
27.00
C
P
0.679
0.689
30
4
3.10
2.95
6.05 (0.90) 2.82 -1.90 -1.48 0.111
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.