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 March 19, 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 EXPR 5.33 1 Apr '21 13 5.50 C
P
2.004
2.130
182
12
0.70
0.90
1.60 21 May '21 63 6.00
5.00
C
P
1.643
1.774
30
2
1.30
1.40
2.70 (1.10) 1.13 -1.60 -0.71 0.717
2 IGC 2.05 16 Apr '21 28 2.50 C
P
1.880
2.212
244
3
0.25
0.55
0.80 21 May '21 63 3.00
1.50
C
P
1.729
1.661
67
125
0.35
0.35
0.70 0.10 0.53 -0.90 -0.59 0.703
3 IGC 2.05 16 Apr '21 28 2.50 C
P
1.880
2.212
244
3
0.25
0.55
0.80 21 May '21 63 3.00
2.00
C
P
1.729
1.687
67
61
0.35
0.65
1.00 (0.20) 0.40 -0.70 -0.57 0.677
4 DS 3.47 16 Apr '21 28 5.00 C
P
1.648
1.474
665
2
0.20
1.65
1.85 21 May '21 63 7.50
2.50
C
P
1.473
1.034
8
2
0.20
0.25
0.45 1.40 1.68 -1.10 -1.53 0.615
5 CNET 3.22 16 Apr '21 28 4.00 C
P
2.055
2.041
337
27
0.45
1.20
1.65 21 May '21 63 5.00
2.00
C
P
1.844
1.674
23
100
0.55
0.30
0.85 0.80 1.43 -1.20 -1.19 0.578
6 XSPA 2.00 16 Apr '21 28 2.50 C
P
1.517
1.635
3,073
352
0.15
0.65
0.80 21 May '21 63 3.00
1.50
C
P
1.401
1.206
37
7
0.25
0.20
0.45 0.35 0.63 -0.65 -0.97 0.546
7 EXPR 5.33 9 Apr '21 21 5.50 C
P
1.834
2.122
52
22
0.85
1.05
1.90 21 May '21 63 6.00
5.00
C
P
1.643
1.774
30
2
1.30
1.40
2.70 (0.80) 1.20 -1.30 -0.92 0.540
8 XSPA 2.00 16 Apr '21 28 2.50 C
P
1.517
1.635
3,073
352
0.15
0.65
0.80 21 May '21 63 3.00
2.00
C
P
1.401
1.220
37
112
0.25
0.45
0.70 0.10 0.50 -0.40 -1.25 0.532
9 GNUS 2.33 1 Apr '21 13 2.50 C
P
1.842
1.785
1,666
53
0.25
0.40
0.65 21 May '21 63 3.00
1.50
C
P
1.622
1.500
14
403
0.45
0.19
0.64 0.01 0.53 -0.99 -0.54 0.505
10 EBON 10.60 16 Apr '21 28 12.50 C
P
2.339
2.297
4,651
221
2.05
3.90
5.95 21 May '21 63 15.00
7.50
C
P
2.191
1.969
1,350
287
2.63
1.59
4.22 1.73 4.83 -3.27 -1.48 0.475
11 CNET 3.22 16 Apr '21 28 4.00 C
P
2.055
2.041
337
27
0.45
1.20
1.65 21 May '21 63 5.00
3.00
C
P
1.844
1.799
23
1
0.55
0.90
1.45 0.20 1.13 -0.80 -1.41 0.453
12 GNUS 2.33 1 Apr '21 13 2.50 C
P
1.842
1.785
1,666
53
0.25
0.40
0.65 21 May '21 63 3.00
2.00
C
P
1.622
1.591
14
34
0.45
0.43
0.88 (0.23) 0.49 -0.73 -0.67 0.414
13 EBON 10.60 16 Apr '21 28 12.50 C
P
2.339
2.297
4,651
221
2.05
3.90
5.95 21 May '21 63 15.00
10.00
C
P
2.191
2.047
1,350
447
2.63
3.40
6.03 (0.08) 4.08 -2.58 -1.58 0.397
14 CRBP 2.35 16 Apr '21 28 2.50 C
P
1.506
1.506
636
41
0.32
0.43
0.75 21 May '21 63 3.00
2.00
C
P
1.559
1.094
51
19
0.50
0.40
0.90 (0.15) 0.27 -0.65 -0.42 0.359
15 XNET 9.25 21 May '21 63 10.00 C
P
2.216
2.244
43
3
3.00
3.60
6.60 18 Jun '21 91 12.50
5.00
C
P
2.221
1.905
218
50
3.20
1.00
4.20 2.40 4.14 -2.60 -1.59 0.333
16 BTAQ 10.32 16 Apr '21 28 12.50 C
P
0.684
0.650
793
102
0.15
2.25
2.40 21 May '21 63 15.00
10.00
C
P
0.754
0.256
22
326
0.25
0.30
0.55 1.85 2.23 -0.65 -3.43 0.324
17 UEC 2.77 16 Apr '21 28 2.50 C
P
1.567
1.603
193
273
0.55
0.30
0.85 21 May '21 63 3.00
2.00
C
P
1.508
1.350
212
87
0.65
0.25
0.90 (0.05) 0.41 -0.55 -0.75 0.312
18 UEC 2.77 16 Apr '21 28 2.50 C
P
1.567
1.603
193
273
0.55
0.30
0.85 21 May '21 63 3.50
2.00
C
P
1.536
1.350
45
87
0.50
0.25
0.75 0.10 0.46 -0.90 -0.51 0.283
19 XSPA 2.00 16 Apr '21 28 2.00 C
P
1.251
1.481
3,035
690
0.25
0.30
0.55 21 May '21 63 2.50
1.50
C
P
1.245
1.206
2,543
7
0.30
0.20
0.50 0.05 0.27 -0.45 -0.60 0.281
20 CCAC 10.18 16 Apr '21 28 12.50 C
P
0.683
0.569
623
172
0.10
2.25
2.35 21 May '21 63 15.00
10.00
C
P
0.781
0.199
201
651
0.25
0.30
0.55 1.80 2.22 -0.70 -3.17 0.272
21 CNET 3.22 16 Apr '21 28 3.00 C
P
1.714
1.927
69
29
0.65
0.45
1.10 21 May '21 63 4.00
2.00
C
P
1.717
1.674
11
100
0.70
0.30
1.00 0.10 0.58 -0.90 -0.64 0.251
22 SINO 8.44 16 Apr '21 28 10.00 C
P
1.841
2.104
1,523
23
1.15
2.95
4.10 21 May '21 63 12.50
7.50
C
P
1.757
1.940
77
26
1.45
2.35
3.80 0.30 2.64 -2.20 -1.20 0.249
23 BB 10.95 1 Apr '21 13 10.50 C
P
1.107
1.075
18
139
1.11
0.64
1.75 21 May '21 63 11.00
10.00
C
P
0.971
0.964
26
36
1.76
1.25
3.01 (1.26) 1.22 -1.76 -0.69 0.246
24 KNDI 7.00 16 Apr '21 28 6.00 C
P
1.156
1.235
40
215
1.24
0.45
1.69 21 May '21 63 9.00
5.00
C
P
1.032
1.117
69
443
0.60
0.40
1.00 0.69 1.14 -2.31 -0.49 0.243
25 XNET 9.25 21 May '21 63 10.00 C
P
2.216
2.244
43
3
3.00
3.60
6.60 18 Jun '21 91 12.50
7.50
C
P
2.221
2.005
218
23
3.20
2.55
5.75 0.85 3.32 -1.65 -2.01 0.233
26 EBON 10.60 16 Apr '21 28 10.00 C
P
2.203
2.148
3,217
988
2.77
2.11
4.88 21 May '21 63 12.50
7.50
C
P
2.152
1.969
415
287
3.15
1.59
4.74 0.14 2.98 -2.36 -1.26 0.229
27 BSQR 4.86 21 May '21 63 5.00 C
P
1.780
1.945
6
55
1.30
1.45
2.75 18 Jun '21 91 7.50
2.50
C
P
1.908
1.595
37
4
1.25
0.35
1.60 1.15 1.57 -1.35 -1.16 0.222
28 BFT 15.60 16 Apr '21 28 17.50 C
P
1.098
1.044
3,073
215
1.18
2.82
4.00 21 May '21 63 20.00
12.50
C
P
1.034
0.888
309
9
1.38
0.90
2.28 1.72 3.23 -3.28 -0.98 0.220
29 AJAX 10.41 16 Apr '21 28 12.50 C
P
0.663
0.462
346
19
0.15
2.05
2.20 21 May '21 63 15.00
10.00
C
P
0.721
0.185
3
117
0.25
0.20
0.45 1.75 2.09 -0.75 -2.79 0.219
30 SNPR 11.07 16 Apr '21 28 12.50 C
P
0.684
0.749
917
78
0.30
1.60
1.90 21 May '21 63 15.00
10.00
C
P
0.859
0.355
884
57
0.55
0.35
0.90 1.00 1.52 -1.50 -1.01 0.219
31 SURF 9.50 16 Apr '21 28 10.00 C
P
1.341
1.351
580
107
1.15
1.40
2.55 21 May '21 63 12.50
7.50
C
P
1.281
1.206
43
11
1.20
0.95
2.15 0.40 1.56 -2.10 -0.74 0.204
32 XNET 9.25 21 May '21 63 7.50 C
P
2.103
2.079
40
52
3.60
1.85
5.45 18 Jun '21 91 10.00
5.00
C
P
2.080
1.905
198
50
3.60
1.00
4.60 0.85 2.17 -1.65 -1.32 0.197
33 EBON 10.60 16 Apr '21 28 10.00 C
P
2.203
2.148
3,217
988
2.77
2.11
4.88 21 May '21 63 15.00
7.50
C
P
2.191
1.969
1,350
287
2.63
1.59
4.22 0.66 3.03 -4.34 -0.70 0.191
34 BFT 15.60 16 Apr '21 28 17.50 C
P
1.098
1.044
3,073
215
1.18
2.82
4.00 21 May '21 63 20.00
15.00
C
P
1.034
0.920
309
42
1.38
2.08
3.46 0.54 2.67 -1.96 -1.36 0.188
35 IVR 4.00 21 May '21 63 4.50 C
P
0.652
0.792
87
1
0.20
0.78
0.98 18 Jun '21 91 5.00
3.50
C
P
0.657
0.600
231
5
0.22
0.35
0.57 0.41 0.57 -0.59 -0.97 0.186
36 EXPR 5.33 30 Apr '21 42 5.50 C
P
1.749
1.849
7
11
1.15
1.35
2.50 21 May '21 63 6.00
5.00
C
P
1.643
1.774
30
2
1.30
1.40
2.70 (0.20) 1.08 -0.70 -1.54 0.182
37 MARK 2.56 16 Apr '21 28 3.00 C
P
1.392
1.356
35
3
0.20
0.65
0.85 21 May '21 63 3.50
2.00
C
P
1.296
1.289
1
2
0.35
0.35
0.70 0.15 0.52 -0.85 -0.61 0.164
38 GNUS 2.33 9 Apr '21 21 2.50 C
P
1.674
1.606
3,981
53
0.30
0.40
0.70 21 May '21 63 3.00
1.50
C
P
1.622
1.500
14
403
0.45
0.19
0.64 0.06 0.51 -0.94 -0.54 0.158
39 SIFY 4.10 16 Apr '21 28 5.00 C
P
1.713
1.825
229
15
0.45
1.35
1.80 21 May '21 63 7.50
2.50
C
P
1.764
1.618
2
2
0.65
0.30
0.95 0.85 1.33 -1.65 -0.81 0.155
40 IGC 2.05 16 Apr '21 28 2.00 C
P
1.804
1.735
418
132
0.40
0.35
0.75 21 May '21 63 3.00
1.50
C
P
1.729
1.661
67
125
0.35
0.35
0.70 0.05 0.36 -0.95 -0.38 0.149
41 KNDI 7.00 16 Apr '21 28 8.00 C
P
1.069
1.150
430
131
0.45
1.46
1.91 21 May '21 63 9.00
7.00
C
P
1.032
1.042
69
110
0.60
1.39
1.99 (0.08) 1.09 -1.08 -1.01 0.144
42 IDEX 3.08 16 Apr '21 28 3.50 C
P
1.673
1.790
1,493
482
0.40
0.85
1.25 21 May '21 63 4.00
2.50
C
P
1.700
1.623
127
56
0.60
0.53
1.13 0.12 0.88 -0.88 -1.00 0.140
43 AMWL 20.55 16 Apr '21 28 22.50 C
P
0.821
0.878
252
106
1.10
3.00
4.10 21 May '21 63 25.00
20.00
C
P
0.773
0.790
207
40
1.35
2.45
3.80 0.30 2.52 -2.20 -1.15 0.136
44 SOLO 5.57 23 Apr '21 35 5.50 C
P
1.265
1.347
12
4
0.75
0.54
1.29 21 May '21 63 6.00
5.00
C
P
1.204
1.274
47
13
1.02
0.87
1.89 (0.60) 0.42 -1.10 -0.38 0.135
45 OCGN 8.92 16 Apr '21 28 10.00 C
P
2.187
2.233
2,978
187
1.70
2.75
4.45 21 May '21 63 12.50
7.50
C
P
2.154
2.133
68
67
2.25
2.30
4.55 (0.10) 2.90 -2.60 -1.12 0.133
46 KOPN 11.14 16 Apr '21 28 12.50 C
P
1.611
1.534
6,979
15
1.45
2.60
4.05 21 May '21 63 15.00
7.50
C
P
1.576
1.437
308
69
1.95
0.95
2.90 1.15 2.95 -3.85 -0.77 0.132
47 MARK 2.56 16 Apr '21 28 2.50 C
P
1.292
1.365
63
17
0.35
0.30
0.65 21 May '21 63 3.00
2.00
C
P
1.238
1.289
3
2
0.40
0.35
0.75 (0.10) 0.26 -0.60 -0.43 0.130
48 GNUS 2.33 16 Apr '21 28 2.50 C
P
1.663
1.586
954
309
0.35
0.50
0.85 21 May '21 63 3.00
1.50
C
P
1.622
1.500
14
403
0.45
0.19
0.64 0.21 0.59 -0.79 -0.75 0.127
49 USO 41.77 1 Apr '21 13 41.50 C
P
0.460
0.434
162
25
1.50
1.20
2.70 21 May '21 63 42.00
41.00
C
P
0.387
0.381
58
6
2.59
2.28
4.87 (2.17) 2.00 -2.67 -0.75 0.127
50 XSPA 2.00 16 Apr '21 28 2.00 C
P
1.251
1.481
3,035
690
0.25
0.30
0.55 21 May '21 63 3.00
1.50
C
P
1.401
1.206
37
7
0.25
0.20
0.45 0.10 0.27 -0.90 -0.30 0.125
51 LEAF 7.74 16 Apr '21 28 8.00 C
P
1.272
1.260
377
5
0.90
1.15
2.05 21 May '21 63 9.00
7.00
C
P
1.285
1.123
13
3
1.30
1.20
2.50 (0.45) 1.03 -1.45 -0.71 0.124
52 CNET 3.22 16 Apr '21 28 3.00 C
P
1.714
1.927
69
29
0.65
0.45
1.10 21 May '21 63 5.00
2.00
C
P
1.844
1.674
23
100
0.55
0.30
0.85 0.25 0.61 -1.75 -0.35 0.123
53 DVN 22.70 1 Apr '21 13 22.50 C
P
0.639
0.616
62
24
0.90
0.86
1.76 21 May '21 63 23.00
22.00
C
P
0.584
0.550
83
8
2.12
1.96
4.08 (2.32) 0.93 -2.82 -0.33 0.121
54 BFT 15.60 16 Apr '21 28 15.00 C
P
1.041
0.999
1,286
2,016
2.00
1.30
3.30 21 May '21 63 20.00
12.50
C
P
1.034
0.888
309
9
1.38
0.90
2.28 1.02 2.11 -3.98 -0.53 0.118
55 KOPN 11.14 16 Apr '21 28 12.50 C
P
1.611
1.534
6,979
15
1.45
2.60
4.05 21 May '21 63 15.00
10.00
C
P
1.576
1.452
308
116
1.95
2.05
4.00 0.05 2.56 -2.45 -1.04 0.117
56 AMWL 20.55 16 Apr '21 28 22.50 C
P
0.821
0.878
252
106
1.10
3.00
4.10 21 May '21 63 25.00
17.50
C
P
0.773
0.811
207
118
1.35
1.35
2.70 1.40 2.99 -3.60 -0.83 0.115
57 ENG 5.19 16 Apr '21 28 7.50 C
P
1.743
1.957
237
3
0.35
2.65
3.00 21 May '21 63 10.00
5.00
C
P
1.877
1.709
2
84
0.70
1.40
2.10 0.90 2.25 -1.60 -1.41 0.114
58 IPOE 18.25 16 Apr '21 28 20.00 C
P
0.840
0.952
2,104
711
1.00
2.91
3.91 21 May '21 63 22.50
17.50
C
P
0.821
0.858
1,353
79
1.15
2.25
3.40 0.51 2.56 -1.99 -1.29 0.113
59 OBSV 3.48 16 Apr '21 28 5.00 C
P
1.789
1.655
155
28
0.25
1.65
1.90 21 May '21 63 7.50
2.50
C
P
1.876
1.456
14
2
0.35
0.40
0.75 1.15 1.67 -1.35 -1.24 0.112
60 XXII 3.20 16 Apr '21 28 4.00 C
P
1.723
1.924
1,420
19
0.30
1.15
1.45 21 May '21 63 5.00
3.00
C
P
1.774
1.765
1,004
12
0.50
0.85
1.35 0.10 0.98 -0.90 -1.09 0.109
61 BB 10.95 9 Apr '21 21 10.50 C
P
1.036
1.006
5
11
1.25
0.79
2.04 21 May '21 63 11.00
10.00
C
P
0.971
0.964
26
36
1.76
1.25
3.01 (0.97) 1.26 -1.47 -0.86 0.105
62 GNUS 2.33 23 Apr '21 35 2.50 C
P
1.662
1.558
3,919
12
0.39
0.47
0.86 21 May '21 63 3.00
1.50
C
P
1.622
1.500
14
403
0.45
0.19
0.64 0.22 0.53 -0.78 -0.68 0.098
63 TME 30.42 16 Apr '21 28 31.00 C
P
0.583
0.589
1,252
122
1.65
2.23
3.88 21 May '21 63 32.00
29.00
C
P
0.546
0.530
186
20
2.13
2.01
4.14 (0.26) 2.47 -2.26 -1.09 0.096
64 MOGO 11.47 16 Apr '21 28 12.50 C
P
1.611
1.714
2,624
35
1.60
2.70
4.30 21 May '21 63 15.00
10.00
C
P
1.628
1.602
66
4
2.05
2.35
4.40 (0.10) 2.66 -2.60 -1.02 0.096
65 RLX 19.46 16 Apr '21 28 20.00 C
P
1.437
1.428
311
114
2.80
3.30
6.10 21 May '21 63 22.50
15.00
C
P
1.402
1.369
10
1
3.50
2.10
5.60 0.50 4.02 -4.50 -0.89 0.095
66 XNET 9.25 16 Apr '21 28 7.50 C
P
2.087
2.148
100
434
2.80
1.15
3.95 21 May '21 63 10.00
5.00
C
P
2.216
1.927
43
165
3.10
0.70
3.80 0.15 1.93 -2.35 -0.82 0.093
67 KNDI 7.00 16 Apr '21 28 7.00 C
P
1.077
1.156
154
517
0.77
0.84
1.61 21 May '21 63 9.00
6.00
C
P
1.032
1.110
69
169
0.60
0.77
1.37 0.24 1.00 -1.76 -0.57 0.090
68 LEAF 7.74 16 Apr '21 28 8.00 C
P
1.272
1.260
377
5
0.90
1.15
2.05 21 May '21 63 9.00
6.00
C
P
1.285
1.158
13
2
1.30
0.70
2.00 0.05 1.21 -1.95 -0.62 0.089
69 GOEV 15.38 16 Apr '21 28 17.50 C
P
0.926
1.054
1,638
132
0.80
3.00
3.80 21 May '21 63 20.00
12.50
C
P
0.934
0.960
147
34
1.05
1.10
2.15 1.65 3.02 -3.35 -0.90 0.086
70 VLDR 13.44 21 May '21 63 15.00 C
P
1.117
1.247
229
19
1.80
3.60
5.40 18 Jun '21 91 17.50
12.50
C
P
1.163
1.116
7
16
1.95
2.60
4.55 0.85 2.57 -1.65 -1.56 0.085
71 KNDI 7.00 16 Apr '21 28 7.00 C
P
1.077
1.156
154
517
0.77
0.84
1.61 21 May '21 63 9.00
5.00
C
P
1.032
1.117
69
443
0.60
0.40
1.00 0.61 1.08 -1.39 -0.78 0.084
72 DRI 139.79 16 Apr '21 28 135.00 C
P
0.437
0.450
33
135
9.00
4.50
13.50 21 May '21 63 140.00
130.00
C
P
0.393
0.413
26
16
9.20
5.30
14.50 (1.00) 7.83 -6.00 -1.30 0.082
73 IVR 4.00 21 May '21 63 4.50 C
P
0.652
0.792
87
1
0.20
0.78
0.98 18 Jun '21 91 5.00
4.00
C
P
0.657
0.707
231
10
0.22
0.65
0.87 0.11 0.39 -0.39 -1.00 0.080
74 BOX 22.57 16 Apr '21 28 22.00 C
P
0.506
0.531
717
131
1.40
0.90
2.30 21 May '21 63 24.00
21.00
C
P
0.466
0.493
3,497
1
1.35
1.25
2.60 (0.30) 1.09 -2.30 -0.47 0.077
75 TME 30.42 16 Apr '21 28 30.00 C
P
0.577
0.577
4,362
2,377
2.12
1.70
3.82 21 May '21 63 32.00
29.00
C
P
0.546
0.530
186
20
2.13
2.01
4.14 (0.32) 2.33 -2.32 -1.00 0.077
76 TME 30.42 16 Apr '21 28 30.00 C
P
0.577
0.577
4,362
2,377
2.12
1.70
3.82 21 May '21 63 31.00
29.00
C
P
0.547
0.530
54
20
2.63
2.01
4.64 (0.82) 2.19 -1.82 -1.20 0.076
77 LC 21.71 16 Apr '21 28 22.00 C
P
0.910
0.904
2,719
9
1.95
2.20
4.15 21 May '21 63 23.00
20.00
C
P
0.864
0.874
102
35
2.70
2.30
5.00 (0.85) 2.41 -2.85 -0.85 0.076
78 KNDI 7.00 16 Apr '21 28 8.00 C
P
1.069
1.150
430
131
0.45
1.46
1.91 21 May '21 63 9.00
6.00
C
P
1.032
1.110
69
169
0.60
0.77
1.37 0.54 1.43 -1.46 -0.98 0.076
79 RVP 13.61 16 Apr '21 28 15.00 C
P
1.285
1.309
291
126
1.35
2.70
4.05 21 May '21 63 17.50
12.50
C
P
1.296
1.224
2
14
1.75
2.25
4.00 0.05 2.56 -2.45 -1.04 0.074
80 MARK 2.56 16 Apr '21 28 2.50 C
P
1.292
1.365
63
17
0.35
0.30
0.65 21 May '21 63 3.50
2.00
C
P
1.296
1.289
1
2
0.35
0.35
0.70 (0.05) 0.23 -1.05 -0.22 0.072
81 LC 21.71 16 Apr '21 28 22.00 C
P
0.910
0.904
2,719
9
1.95
2.20
4.15 21 May '21 63 23.00
21.00
C
P
0.864
0.879
102
4
2.70
2.80
5.50 (1.35) 2.37 -2.35 -1.01 0.071
82 CCAC 10.18 21 May '21 63 12.50 C
P
0.527
0.435
1,047
25
0.20
2.35
2.55 18 Jun '21 91 15.00
10.00
C
P
0.649
0.241
1
799
0.30
0.45
0.75 1.80 1.99 -0.70 -2.84 0.071
83 UWMC 8.86 16 Apr '21 28 9.00 C
P
1.138
1.128
3,236
1,329
1.00
1.15
2.15 21 May '21 63 10.00
7.50
C
P
1.132
1.064
2,441
170
1.25
0.90
2.15 (0.00) 1.34 -1.50 -0.89 0.070
84 KNDI 7.00 16 Apr '21 28 8.00 C
P
1.069
1.150
430
131
0.45
1.46
1.91 21 May '21 63 9.00
5.00
C
P
1.032
1.117
69
443
0.60
0.40
1.00 0.91 1.63 -2.09 -0.78 0.069
85 BNO 16.26 16 Apr '21 28 16.00 C
P
0.411
0.406
106
2
0.85
0.55
1.40 21 May '21 63 18.00
15.00
C
P
0.348
0.400
1
1
0.45
0.60
1.05 0.35 0.83 -1.65 -0.50 0.069
86 FRX 10.66 16 Apr '21 28 12.50 C
P
0.771
0.756
522
99
0.30
2.10
2.40 21 May '21 63 15.00
10.00
C
P
0.875
0.583
206
185
0.45
0.80
1.25 1.15 1.78 -1.35 -1.32 0.069
87 TIGR 20.76 16 Apr '21 28 22.50 C
P
1.378
1.350
1,473
145
2.45
4.10
6.55 21 May '21 63 25.00
20.00
C
P
1.350
1.310
113
103
3.30
4.20
7.50 (0.95) 4.06 -3.45 -1.18 0.068
88 IDEX 3.08 16 Apr '21 28 3.00 C
P
1.695
1.695
1,139
762
0.60
0.52
1.12 21 May '21 63 4.00
2.50
C
P
1.700
1.623
127
56
0.60
0.53
1.13 (0.01) 0.63 -1.01 -0.62 0.067
89 GNUS 2.33 9 Apr '21 21 2.50 C
P
1.674
1.606
3,981
53
0.30
0.40
0.70 21 May '21 63 3.00
2.00
C
P
1.622
1.591
14
34
0.45
0.43
0.88 (0.18) 0.45 -0.68 -0.66 0.067
90 CAN 27.62 16 Apr '21 28 27.50 C
P
1.992
1.982
382
301
6.00
5.75
11.75 21 May '21 63 30.00
25.00
C
P
1.969
1.939
27
49
8.10
7.15
15.25 (3.50) 7.04 -6.00 -1.17 0.066
91 FCEL 14.97 30 Apr '21 42 14.50 C
P
1.252
1.329
32
5
2.64
2.19
4.83 21 May '21 63 15.00
14.00
C
P
1.258
1.260
89
32
3.15
2.62
5.77 (0.94) 1.98 -1.44 -1.38 0.063
92 IDEX 3.08 16 Apr '21 28 3.50 C
P
1.673
1.790
1,493
482
0.40
0.85
1.25 21 May '21 63 4.00
3.00
C
P
1.700
1.701
127
11
0.60
0.85
1.45 (0.20) 0.79 -0.70 -1.13 0.062
93 LC 21.71 16 Apr '21 28 21.00 C
P
0.886
0.908
523
139
2.40
1.70
4.10 21 May '21 63 22.00
20.00
C
P
0.858
0.874
24
35
3.10
2.30
5.40 (1.30) 2.19 -2.30 -0.95 0.062
94 GE 13.22 30 Apr '21 42 13.50 C
P
0.489
0.444
271
10
0.70
0.89
1.59 21 May '21 63 14.00
13.00
C
P
0.438
0.434
2,312
3,863
0.65
0.86
1.51 0.08 0.75 -0.42 -1.79 0.061
95 DFEN 21.21 16 Apr '21 28 22.00 C
P
0.900
0.938
569
110
1.65
2.50
4.15 21 May '21 63 23.00
20.00
C
P
0.883
0.895
1
4
2.65
2.70
5.35 (1.20) 2.16 -3.20 -0.68 0.060
96 KMI 15.92 30 Apr '21 42 15.50 C
P
0.349
0.344
28
127
0.82
0.52
1.34 21 May '21 63 16.00
15.00
C
P
0.287
0.346
362
627
0.77
0.53
1.30 0.04 0.54 -0.46 -1.17 0.060
97 DTEA 4.20 16 Apr '21 28 5.00 C
P
1.672
1.606
1,525
220
0.35
1.20
1.55 21 May '21 63 7.50
2.50
C
P
1.712
1.507
3
13
0.50
0.30
0.80 0.75 1.19 -1.75 -0.68 0.059
98 UEC 2.77 16 Apr '21 28 3.00 C
P
1.440
1.505
409
99
0.30
0.55
0.85 21 May '21 63 3.50
2.00
C
P
1.536
1.350
45
87
0.50
0.25
0.75 0.10 0.57 -0.90 -0.63 0.059
99 SCO 6.95 16 Apr '21 28 7.00 C
P
0.812
0.780
384
5
0.50
0.55
1.05 21 May '21 63 8.00
6.00
C
P
0.824
0.709
12
6
0.60
0.45
1.05 (0.00) 0.55 -1.00 -0.55 0.058
100 USO 41.77 9 Apr '21 21 41.50 C
P
0.420
0.405
23
12
1.76
1.44
3.20 21 May '21 63 42.00
41.00
C
P
0.387
0.381
58
6
2.59
2.28
4.87 (1.67) 2.11 -2.17 -0.97 0.057
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.