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 26, 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 AMC 19.56 2 Jul '21 37 20.00 C
P
1.990
2.120
1,742
397
4.55
5.30
9.85 20 Aug '21 86 21.00
18.00
C
P
1.702
1.751
170
148
5.85
5.65
11.50 (1.65) 6.63 -3.65 -1.82 0.657
2 AMC 19.56 2 Jul '21 37 19.00 C
P
1.978
2.090
499
348
4.85
4.70
9.55 20 Aug '21 86 20.00
18.00
C
P
1.665
1.751
1,754
148
6.10
5.65
11.75 (2.20) 6.07 -3.20 -1.90 0.652
3 AMC 19.56 2 Jul '21 37 20.00 C
P
1.990
2.120
1,742
397
4.55
5.30
9.85 20 Aug '21 86 21.00
19.00
C
P
1.702
1.790
170
196
5.85
6.30
12.15 (2.30) 6.66 -3.30 -2.02 0.619
4 AMC 19.56 2 Jul '21 37 19.00 C
P
1.978
2.090
499
348
4.85
4.70
9.55 20 Aug '21 86 21.00
18.00
C
P
1.702
1.751
170
148
5.85
5.65
11.50 (1.95) 6.08 -3.95 -1.54 0.615
5 AMC 19.56 16 Jul '21 51 20.00 C
P
1.860
1.968
4,284
903
5.00
5.85
10.85 20 Aug '21 86 21.00
18.00
C
P
1.702
1.751
170
148
5.85
5.65
11.50 (0.65) 6.15 -2.65 -2.32 0.375
6 AMC 19.56 16 Jul '21 51 19.00 C
P
1.823
1.947
1,548
492
5.30
5.15
10.45 20 Aug '21 86 20.00
18.00
C
P
1.665
1.751
1,754
148
6.10
5.65
11.75 (1.30) 5.55 -2.30 -2.41 0.353
7 AMC 19.56 16 Jul '21 51 20.00 C
P
1.860
1.968
4,284
903
5.00
5.85
10.85 20 Aug '21 86 21.00
19.00
C
P
1.702
1.790
170
196
5.85
6.30
12.15 (1.30) 6.13 -2.30 -2.67 0.337
8 AMC 19.56 16 Jul '21 51 19.00 C
P
1.823
1.947
1,548
492
5.30
5.15
10.45 20 Aug '21 86 21.00
18.00
C
P
1.702
1.751
170
148
5.85
5.65
11.50 (1.05) 5.54 -3.05 -1.82 0.316
9 AMC 19.56 20 Aug '21 86 19.00 C
P
1.626
1.790
591
196
6.10
6.05
12.15 17 Sep '21 114 20.00
18.00
C
P
1.535
1.652
2,082
327
6.40
6.05
12.45 (0.30) 5.26 -1.30 -4.05 0.228
10 STIC 10.33 16 Jul '21 51 12.50 C
P
0.792
0.832
157
1
0.50
2.60
3.10 20 Aug '21 86 15.00
7.50
C
P
0.709
0.700
55
315
0.35
0.30
0.65 2.45 2.78 -2.55 -1.09 0.216
11 SOS 3.26 2 Jul '21 37 3.50 C
P
1.077
1.222
398
31
0.30
0.60
0.90 20 Aug '21 86 4.00
3.00
C
P
1.023
1.071
285
38
0.45
0.55
1.00 (0.10) 0.53 -0.60 -0.88 0.205
12 BCLI 3.61 16 Jul '21 51 4.00 C
P
0.925
1.205
80
1
0.30
0.70
1.00 20 Aug '21 86 5.00
3.00
C
P
0.954
1.003
118
1
0.30
0.45
0.75 0.25 0.51 -0.75 -0.68 0.173
13 STIC 10.33 16 Jul '21 51 12.50 C
P
0.792
0.832
157
1
0.50
2.60
3.10 20 Aug '21 86 15.00
10.00
C
P
0.709
0.745
55
1
0.35
1.35
1.70 1.40 1.95 -1.10 -1.77 0.171
14 CCXI 9.77 16 Jul '21 51 10.00 C
P
1.423
1.367
68
11
1.80
2.00
3.80 20 Aug '21 86 12.50
7.50
C
P
1.384
1.261
73
22
1.80
1.20
3.00 0.80 2.12 -1.70 -1.25 0.145
15 MRVL 48.62 2 Jul '21 37 49.00 C
P
0.409
0.429
27
7
2.15
2.52
4.67 20 Aug '21 86 50.00
48.00
C
P
0.371
0.375
173
2
2.94
3.30
6.24 (1.57) 2.77 -2.57 -1.08 0.092
16 QD 2.10 16 Jul '21 51 2.50 C
P
0.824
0.910
21
5
0.10
0.50
0.60 20 Aug '21 86 3.00
2.00
C
P
0.896
0.753
2
5
0.15
0.35
0.50 0.10 0.26 -0.40 -0.65 0.084
17 PD 40.84 16 Jul '21 51 40.00 C
P
0.618
0.624
11
10
4.00
3.20
7.20 20 Aug '21 86 50.00
35.00
C
P
0.565
0.605
24
3
1.75
2.15
3.90 3.30 4.60 -6.70 -0.69 0.072
18 JOAN 14.59 16 Jul '21 51 15.00 C
P
0.519
0.595
12
1
0.85
1.35
2.20 20 Aug '21 86 17.50
12.50
C
P
0.497
0.547
2
5
0.60
0.75
1.35 0.85 1.21 -1.65 -0.73 0.070
19 SONO 36.52 20 Aug '21 86 35.00 C
P
0.575
0.582
810
6
4.70
3.10
7.80 17 Sep '21 114 40.00
30.00
C
P
0.539
0.554
38
6
3.10
1.67
4.77 3.03 3.96 -1.97 -2.01 0.063
20 CCXI 9.77 16 Jul '21 51 10.00 C
P
1.423
1.367
68
11
1.80
2.00
3.80 20 Aug '21 86 12.50
5.00
C
P
1.384
1.346
73
1
1.80
0.40
2.20 1.60 2.54 -3.40 -0.75 0.060
21 UNFI 35.39 16 Jul '21 51 40.00 C
P
0.667
0.691
46
10
1.75
6.40
8.15 20 Aug '21 86 45.00
35.00
C
P
0.635
0.662
11
2
1.65
4.40
6.05 2.10 4.62 -2.90 -1.59 0.060
22 FRSX 4.13 16 Jul '21 51 5.00 C
P
1.165
1.256
28
1
0.40
1.25
1.65 20 Aug '21 86 7.50
2.50
C
P
1.278
1.083
11
2
0.35
0.20
0.55 1.10 1.29 -1.40 -0.92 0.060
23 QFIN 28.73 16 Jul '21 51 30.00 C
P
0.839
0.856
31
3
2.85
4.10
6.95 20 Aug '21 86 35.00
25.00
C
P
0.836
0.799
5
2
2.70
2.60
5.30 1.65 3.90 -3.35 -1.16 0.060
24 PD 40.84 16 Jul '21 51 40.00 C
P
0.618
0.624
11
10
4.00
3.20
7.20 20 Aug '21 86 45.00
35.00
C
P
0.579
0.605
14
3
3.10
2.15
5.25 1.95 4.03 -3.05 -1.32 0.058
25 JOAN 14.59 16 Jul '21 51 15.00 C
P
0.519
0.595
12
1
0.85
1.35
2.20 20 Aug '21 86 17.50
10.00
C
P
0.497
0.563
2
5
0.60
0.20
0.80 1.40 1.60 -3.60 -0.44 0.054
26 UNFI 35.39 16 Jul '21 51 35.00 C
P
0.678
0.682
16
22
3.60
3.30
6.90 20 Aug '21 86 45.00
30.00
C
P
0.635
0.674
11
15
1.65
2.20
3.85 3.05 4.27 -6.95 -0.61 0.052
27 UNFI 35.39 16 Jul '21 51 40.00 C
P
0.667
0.691
46
10
1.75
6.40
8.15 20 Aug '21 86 45.00
30.00
C
P
0.635
0.674
11
15
1.65
2.20
3.85 4.30 5.93 -5.70 -1.04 0.049
28 UNFI 35.39 16 Jul '21 51 35.00 C
P
0.678
0.682
16
22
3.60
3.30
6.90 20 Aug '21 86 40.00
30.00
C
P
0.640
0.674
16
15
2.80
2.20
5.00 1.90 3.84 -3.10 -1.24 0.048
29 CCXI 9.77 16 Jul '21 51 7.50 C
P
1.323
1.364
19
585
3.00
0.80
3.80 20 Aug '21 86 10.00
5.00
C
P
1.298
1.346
5
1
2.45
0.40
2.85 0.95 1.63 -1.55 -1.05 0.044
30 PSAC 12.00 20 Aug '21 86 12.50 C
P
0.526
1.041
279
24
0.90
2.65
3.55 17 Sep '21 114 15.00
10.00
C
P
0.600
0.930
53
3
0.75
1.45
2.20 1.35 1.79 -1.15 -1.56 0.036
31 CORN 19.46 16 Jul '21 51 20.00 C
P
0.391
0.395
21
14
0.80
1.35
2.15 20 Aug '21 86 21.00
18.00
C
P
0.405
0.352
81
3
0.95
0.75
1.70 0.45 1.21 -1.55 -0.78 0.029
32 CORN 19.46 16 Jul '21 51 20.00 C
P
0.391
0.395
21
14
0.80
1.35
2.15 20 Aug '21 86 21.00
19.00
C
P
0.405
0.354
81
220
0.95
1.15
2.10 0.05 1.07 -0.95 -1.13 0.027
33 TRIP 41.52 20 Aug '21 86 42.00 C
P
0.573
0.553
8,727
3
4.35
4.65
9.00 17 Sep '21 114 43.00
41.00
C
P
0.549
0.549
37
16
4.55
4.95
9.50 (0.50) 3.56 -1.50 -2.37 0.027
34 DXC 36.92 20 Aug '21 86 37.00 C
P
0.446
0.444
8
6
3.00
3.10
6.10 17 Sep '21 114 38.00
36.00
C
P
0.422
0.448
2
20
3.20
3.30
6.50 (0.40) 2.18 -1.40 -1.56 0.021
35 OPEN 15.70 20 Aug '21 86 15.00 C
P
0.814
0.790
379
27
2.70
1.95
4.65 17 Sep '21 114 16.00
14.00
C
P
0.804
0.781
49
112
2.80
1.95
4.75 (0.10) 1.60 -1.10 -1.45 0.020
36 SOS 3.26 16 Jul '21 51 3.50 C
P
1.020
1.093
306
4
0.35
0.60
0.95 20 Aug '21 86 4.00
3.00
C
P
1.023
1.071
285
38
0.45
0.55
1.00 (0.05) 0.42 -0.55 -0.76 0.019
37 OXY 25.29 20 Aug '21 86 26.00 C
P
0.541
0.535
33
28
2.32
2.99
5.31 17 Sep '21 114 27.00
25.00
C
P
0.527
0.532
81
25
2.35
2.85
5.20 0.11 2.20 -0.89 -2.47 0.017
38 HEXO 6.37 16 Jul '21 51 7.00 C
P
0.629
0.876
168
121
0.34
1.17
1.51 20 Aug '21 86 8.00
5.50
C
P
0.662
0.826
16
4
0.34
0.59
0.93 0.58 0.95 -0.92 -1.03 0.017
39 X 24.67 2 Jul '21 37 24.50 C
P
0.659
0.630
94
2
2.00
1.85
3.85 20 Aug '21 86 25.00
24.00
C
P
0.646
0.628
756
197
2.94
2.67
5.61 (1.76) 2.26 -2.26 -1.00 0.015
40 BTBT 9.05 16 Jul '21 51 10.00 C
P
1.195
1.270
24
2
1.10
2.20
3.30 20 Aug '21 86 12.50
5.00
C
P
1.182
1.270
35
2
1.20
0.40
1.60 1.70 2.39 -3.30 -0.72 0.013
41 CORN 19.46 16 Jul '21 51 19.00 C
P
0.394
0.357
17
44
1.30
0.80
2.10 20 Aug '21 86 20.00
18.00
C
P
0.388
0.352
404
3
1.25
0.75
2.00 0.10 1.00 -0.90 -1.11 0.012
42 PSTG 19.22 16 Jul '21 51 17.50 C
P
0.572
0.523
86
16
2.40
0.65
3.05 20 Aug '21 86 22.50
15.00
C
P
0.524
0.560
43
15
1.00
0.60
1.60 1.45 1.81 -3.55 -0.51 0.011
43 JBLU 20.33 20 Aug '21 86 20.00 C
P
0.426
0.421
55
1
1.80
1.44
3.24 17 Sep '21 114 21.00
19.00
C
P
0.415
0.421
32
2
1.65
1.27
2.92 0.32 1.31 -0.68 -1.93 0.011
44 JBLU 20.33 20 Aug '21 86 20.00 C
P
0.426
0.421
55
1
1.80
1.44
3.24 17 Sep '21 114 22.00
19.00
C
P
0.415
0.421
64
2
1.27
1.27
2.54 0.70 1.44 -1.30 -1.11 0.011
45 SUMO 18.95 16 Jul '21 51 17.50 C
P
0.735
0.736
3
1
2.70
1.30
4.00 20 Aug '21 86 20.00
15.00
C
P
0.745
0.716
3
16
2.35
1.00
3.35 0.65 1.88 -1.85 -1.02 0.010
46 BTI 39.53 16 Jul '21 51 40.00 C
P
0.187
0.279
16
6
0.75
1.80
2.55 20 Aug '21 86 45.00
35.00
C
P
0.186
0.272
7
24
0.20
0.50
0.70 1.85 1.94 -3.15 -0.62 0.007
47 BTI 39.53 20 Aug '21 86 40.00 C
P
0.179
0.267
18
5
1.00
2.20
3.20 17 Sep '21 114 45.00
35.00
C
P
0.180
0.261
3
13
0.30
0.65
0.95 2.25 2.29 -2.75 -0.83 0.006
48 SCCO 67.25 16 Jul '21 51 65.00 C
P
0.455
0.456
28
11
5.50
3.30
8.80 20 Aug '21 86 70.00
60.00
C
P
0.431
0.476
12
7
4.60
3.00
7.60 1.20 4.44 -3.80 -1.17 0.003
49 VIAC 42.46 20 Aug '21 86 42.50 C
P
0.469
0.483
747
131
3.75
3.95
7.70 17 Sep '21 114 43.00
42.00
C
P
0.464
0.486
130
112
4.20
4.45
8.65 (0.95) 2.95 -1.45 -2.03 0.002
50 SCCO 67.25 16 Jul '21 51 65.00 C
P
0.455
0.456
28
11
5.50
3.30
8.80 20 Aug '21 86 75.00
60.00
C
P
0.432
0.476
4
7
2.95
3.00
5.95 2.85 5.15 -7.15 -0.72 0.002
51 SUMO 18.95 16 Jul '21 51 17.50 C
P
0.735
0.736
3
1
2.70
1.30
4.00 20 Aug '21 86 22.50
15.00
C
P
0.753
0.716
1
16
1.60
1.00
2.60 1.40 2.22 -3.60 -0.62 0.002
52 DAL 47.49 20 Aug '21 86 47.00 C
P
0.381
0.374
20
21
3.65
3.15
6.80 17 Sep '21 114 48.00
46.00
C
P
0.379
0.375
17
269
3.80
3.25
7.05 (0.25) 2.68 -1.25 -2.14 0.000
53 PSTG 19.22 16 Jul '21 51 17.50 C
P
0.572
0.523
86
16
2.40
0.65
3.05 20 Aug '21 86 20.00
15.00
C
P
0.535
0.560
23
15
1.70
0.60
2.30 0.75 1.38 -1.75 -0.79 0.000
54 DAL 47.49 16 Jul '21 51 48.00 C
P
0.370
0.381
48
23
2.35
2.82
5.17 20 Aug '21 86 49.00
47.00
C
P
0.377
0.374
78
21
2.84
3.20
6.04 (0.87) 2.59 -1.87 -1.39 -0.000
55 IWM 223.41 20 Aug '21 86 224.00 C
P
0.214
0.227
240
17
8.97
10.09
19.06 17 Sep '21 114 225.00
223.00
C
P
0.214
0.228
114
15
9.96
11.17
21.13 (2.07) 7.70 -3.07 -2.51 -0.001
56 PSTG 19.22 16 Jul '21 51 20.00 C
P
0.534
0.506
251
7
1.15
1.75
2.90 20 Aug '21 86 22.50
17.50
C
P
0.524
0.517
43
11
1.00
1.35
2.35 0.55 1.33 -1.95 -0.68 -0.001
57 FTCV 10.71 16 Jul '21 51 12.50 C
P
0.580
0.565
23
1
0.30
2.10
2.40 20 Aug '21 86 15.00
10.00
C
P
0.692
0.456
10
156
0.40
0.65
1.05 1.35 1.70 -1.15 -1.48 -0.002
58 SILV 9.62 20 Aug '21 86 10.00 C
P
0.624
0.581
13
23
0.95
1.25
2.20 17 Sep '21 114 12.50
7.50
C
P
0.626
0.582
23
2
0.60
0.45
1.05 1.15 1.25 -1.35 -0.93 -0.003
59 SLV 25.67 20 Aug '21 86 26.00 C
P
0.335
0.326
279
2,252
1.51
1.79
3.30 30 Sep '21 127 26.50
25.00
C
P
0.344
0.322
5,544
16
1.73
1.61
3.34 (0.04) 1.57 -1.04 -1.51 -0.005
60 CORN 19.46 16 Jul '21 51 19.00 C
P
0.394
0.357
17
44
1.30
0.80
2.10 20 Aug '21 86 21.00
18.00
C
P
0.405
0.352
81
3
0.95
0.75
1.70 0.40 1.08 -1.60 -0.68 -0.005
61 DAL 47.49 16 Jul '21 51 48.00 C
P
0.370
0.381
48
23
2.35
2.82
5.17 20 Aug '21 86 49.00
46.00
C
P
0.377
0.379
78
34
2.84
2.75
5.59 (0.42) 2.65 -2.42 -1.10 -0.005
62 GLD 177.64 2 Jul '21 37 177.50 C
P
0.143
0.147
7
2
3.25
3.20
6.45 20 Aug '21 86 178.00
177.00
C
P
0.147
0.150
210
19
4.95
4.90
9.85 (3.40) 3.74 -3.90 -0.96 -0.008
63 QQQ 334.13 20 Aug '21 86 334.00 C
P
0.206
0.212
207
30
13.38
13.57
26.95 17 Sep '21 114 336.00
333.00
C
P
0.209
0.217
1
31
14.71
15.61
30.32 (3.37) 10.63 -5.37 -1.98 -0.008
64 IWM 223.41 2 Jul '21 37 224.00 C
P
0.208
0.226
11
24
5.58
6.68
12.26 20 Aug '21 86 225.00
223.00
C
P
0.213
0.229
136
136
8.50
9.72
18.22 (5.96) 7.38 -6.96 -1.06 -0.008
65 IWM 223.41 16 Jul '21 51 224.00 C
P
0.208
0.224
350
63
6.63
7.75
14.38 20 Aug '21 86 225.00
223.00
C
P
0.213
0.229
136
136
8.50
9.72
18.22 (3.84) 7.24 -4.84 -1.50 -0.009
66 QQQ 334.13 20 Aug '21 86 334.00 C
P
0.206
0.212
207
30
13.38
13.57
26.95 17 Sep '21 114 335.00
333.00
C
P
0.210
0.217
1,019
31
15.29
15.61
30.90 (3.95) 10.54 -4.95 -2.13 -0.009
67 QQQ 334.13 20 Aug '21 86 335.00 C
P
0.205
0.210
145
25
12.79
13.99
26.78 17 Sep '21 114 336.00
334.00
C
P
0.209
0.216
1
13
14.71
16.02
30.73 (3.95) 10.52 -4.95 -2.13 -0.010
68 FXI 46.43 2 Jul '21 37 46.50 C
P
0.174
0.214
4
5
0.93
1.17
2.10 20 Aug '21 86 47.00
46.00
C
P
0.182
0.216
32
15
1.42
1.74
3.16 (1.06) 1.15 -1.56 -0.74 -0.010
69 FCX 41.32 2 Jul '21 37 41.50 C
P
0.464
0.462
37
2
2.32
2.46
4.78 20 Aug '21 86 42.00
41.00
C
P
0.465
0.473
141
12
3.55
3.65
7.20 (2.42) 2.72 -2.92 -0.93 -0.011
70 BLOK 46.16 16 Jul '21 51 47.00 C
P
0.524
0.543
1
1
3.20
4.10
7.30 20 Aug '21 86 48.00
46.00
C
P
0.535
0.543
1
5
4.20
4.90
9.10 (1.80) 3.41 -2.80 -1.22 -0.011
71 QQQ 334.13 20 Aug '21 86 335.00 C
P
0.205
0.210
145
25
12.79
13.99
26.78 17 Sep '21 114 336.00
333.00
C
P
0.209
0.217
1
31
14.71
15.61
30.32 (3.54) 10.48 -5.54 -1.89 -0.011
72 SLV 25.67 20 Aug '21 86 25.50 C
P
0.329
0.321
304
25
1.71
1.50
3.21 30 Sep '21 127 26.00
25.00
C
P
0.339
0.322
658
16
1.91
1.61
3.52 (0.31) 1.45 -0.81 -1.79 -0.011
73 NEE 73.47 20 Aug '21 86 75.00 C
P
0.211
0.221
780
3
2.30
3.90
6.20 17 Sep '21 114 77.50
72.50
C
P
0.206
0.238
7
22
1.90
3.50
5.40 0.80 2.45 -1.70 -1.44 -0.011
74 GDX 39.42 2 Jul '21 37 39.50 C
P
0.306
0.299
57
4
1.45
1.51
2.96 20 Aug '21 86 40.00
39.00
C
P
0.315
0.302
138
124
2.16
2.11
4.27 (1.31) 1.74 -1.81 -0.96 -0.012
75 NEE 73.47 20 Aug '21 86 72.50 C
P
0.212
0.226
18
4
3.40
2.65
6.05 17 Sep '21 114 77.50
70.00
C
P
0.206
0.244
7
6
1.90
2.60
4.50 1.55 2.68 -3.45 -0.78 -0.012
76 TECK 23.48 2 Jul '21 37 23.50 C
P
0.456
0.438
63
10
1.22
1.27
2.49 20 Aug '21 86 24.00
23.00
C
P
0.452
0.455
420
278
1.85
1.83
3.68 (1.19) 1.42 -1.69 -0.84 -0.013
77 SCCO 67.25 16 Jul '21 51 70.00 C
P
0.444
0.440
91
24
3.20
5.90
9.10 20 Aug '21 86 75.00
65.00
C
P
0.432
0.466
4
1
2.95
5.00
7.95 1.15 4.80 -3.85 -1.25 -0.015
78 BLOK 46.16 16 Jul '21 51 46.00 C
P
0.538
0.533
1
1
3.60
3.50
7.10 20 Aug '21 86 48.00
45.00
C
P
0.535
0.551
1
11
4.20
4.40
8.60 (1.50) 3.24 -3.50 -0.93 -0.015
79 SPY 419.04 20 Aug '21 86 419.00 C
P
0.146
0.161
91
232
11.90
12.90
24.80 17 Sep '21 114 421.00
418.00
C
P
0.150
0.173
75
80
13.10
15.69
28.79 (3.99) 9.26 -5.99 -1.55 -0.015
80 SLV 25.67 16 Jul '21 51 26.00 C
P
0.323
0.318
2,243
200
1.08
1.39
2.47 20 Aug '21 86 26.50
25.00
C
P
0.340
0.316
72
89
1.34
1.24
2.58 (0.11) 1.31 -1.11 -1.18 -0.016
81 DAL 47.49 16 Jul '21 51 47.00 C
P
0.371
0.369
41
12
2.83
2.31
5.14 20 Aug '21 86 49.00
46.00
C
P
0.377
0.379
78
34
2.84
2.75
5.59 (0.45) 2.58 -2.45 -1.05 -0.016
82 NEE 73.47 16 Jul '21 51 75.00 C
P
0.192
0.222
220
1
1.40
3.20
4.60 20 Aug '21 86 77.50
72.50
C
P
0.205
0.226
26
4
1.50
2.80
4.30 0.30 2.23 -2.20 -1.01 -0.016
83 BGCP 5.62 16 Jul '21 51 5.50 C
P
0.528
0.553
42
15
0.45
0.30
0.75 20 Aug '21 86 6.00
5.00
C
P
0.554
0.543
10
40
0.50
0.40
0.90 (0.15) 0.19 -0.65 -0.29 -0.016
84 SLV 25.67 20 Aug '21 86 25.50 C
P
0.329
0.321
304
25
1.71
1.50
3.21 30 Sep '21 127 26.50
25.00
C
P
0.344
0.322
5,544
16
1.73
1.61
3.34 (0.13) 1.46 -1.13 -1.29 -0.016
85 SPY 419.04 20 Aug '21 86 419.00 C
P
0.146
0.161
91
232
11.90
12.90
24.80 17 Sep '21 114 420.00
418.00
C
P
0.151
0.173
128
80
13.70
15.69
29.39 (4.59) 9.16 -5.59 -1.64 -0.017
86 TLT 139.22 2 Jul '21 37 139.50 C
P
0.117
0.139
328
117
1.90
2.55
4.45 20 Aug '21 86 140.00
139.00
C
P
0.126
0.147
95
387
3.10
3.90
7.00 (2.55) 2.47 -3.05 -0.81 -0.017
87 NEE 73.47 20 Aug '21 86 75.00 C
P
0.211
0.221
780
3
2.30
3.90
6.20 17 Sep '21 114 77.50
70.00
C
P
0.206
0.244
7
6
1.90
2.60
4.50 1.70 2.81 -3.30 -0.85 -0.017
88 DAL 47.49 16 Jul '21 51 47.00 C
P
0.371
0.369
41
12
2.83
2.31
5.14 20 Aug '21 86 48.00
46.00
C
P
0.379
0.379
176
34
3.30
2.75
6.05 (0.91) 2.50 -1.91 -1.31 -0.018
89 SPY 419.04 20 Aug '21 86 420.00 C
P
0.145
0.158
113
385
11.29
13.29
24.58 17 Sep '21 114 421.00
419.00
C
P
0.150
0.172
75
17
13.10
16.08
29.18 (4.60) 9.09 -5.60 -1.62 -0.018
90 TOT 46.87 16 Jul '21 51 50.00 C
P
0.214
0.316
20
10
0.40
4.10
4.50 20 Aug '21 86 55.00
40.00
C
P
0.235
0.314
2
25
0.30
0.60
0.90 3.60 3.78 -6.40 -0.59 -0.019
91 NEE 73.47 20 Aug '21 86 72.50 C
P
0.212
0.226
18
4
3.40
2.65
6.05 17 Sep '21 114 75.00
70.00
C
P
0.212
0.244
36
6
2.95
2.60
5.55 0.50 2.12 -2.00 -1.06 -0.019
92 BLOK 46.16 16 Jul '21 51 47.00 C
P
0.524
0.543
1
1
3.20
4.10
7.30 20 Aug '21 86 48.00
45.00
C
P
0.535
0.551
1
11
4.20
4.40
8.60 (1.30) 3.50 -3.30 -1.06 -0.019
93 EEM 54.51 2 Jul '21 37 54.50 C
P
0.149
0.189
2
5
0.92
1.25
2.17 20 Aug '21 86 55.00
54.00
C
P
0.164
0.194
8
5
1.53
1.86
3.39 (1.22) 1.13 -1.72 -0.66 -0.019
94 SPY 419.04 20 Aug '21 86 420.00 C
P
0.145
0.158
113
385
11.29
13.29
24.58 17 Sep '21 114 421.00
418.00
C
P
0.150
0.173
75
80
13.10
15.69
28.79 (4.21) 9.05 -6.21 -1.46 -0.019
95 BLOK 46.16 16 Jul '21 51 46.00 C
P
0.538
0.533
1
1
3.60
3.50
7.10 20 Aug '21 86 47.00
45.00
C
P
0.540
0.551
25
11
4.50
4.40
8.90 (1.80) 3.35 -2.80 -1.20 -0.020
96 SPY 419.04 20 Aug '21 86 420.00 C
P
0.145
0.158
113
385
11.29
13.29
24.58 30 Sep '21 127 421.00
419.00
C
P
0.150
0.173
115
20
13.90
17.12
31.02 (6.44) 10.49 -7.44 -1.41 -0.020
97 SLV 25.67 16 Jul '21 51 26.00 C
P
0.323
0.318
2,243
200
1.08
1.39
2.47 20 Aug '21 86 26.50
25.50
C
P
0.340
0.321
72
25
1.34
1.51
2.85 (0.38) 1.25 -0.88 -1.42 -0.021
98 SLV 25.67 16 Jul '21 51 25.50 C
P
0.319
0.310
292
121
1.30
1.09
2.39 20 Aug '21 86 26.00
25.00
C
P
0.335
0.316
279
89
1.52
1.24
2.76 (0.37) 1.19 -0.87 -1.37 -0.021
99 QQQ 334.13 16 Jul '21 51 334.00 C
P
0.193
0.201
311
1,263
9.67
9.92
19.59 20 Aug '21 86 336.00
333.00
C
P
0.203
0.213
2
106
12.29
13.25
25.54 (5.95) 9.52 -7.95 -1.20 -0.022
100 QQQ 334.13 16 Jul '21 51 334.00 C
P
0.193
0.201
311
1,263
9.67
9.92
19.59 20 Aug '21 86 335.00
333.00
C
P
0.205
0.213
145
106
12.86
13.25
26.11 (6.52) 9.49 -7.52 -1.26 -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.