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 August 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 SGOC 8.16 17 Sep '21 22 10.00 C
P
2.238
2.721
2,337
195
1.15
3.30
4.45 15 Oct '21 50 12.50
5.00
C
P
2.031
1.966
95
71
1.35
0.70
2.05 2.40 3.96 -2.60 -1.52 0.962
2 GPS 26.35 3 Sep '21 8 26.50 C
P
0.955
0.945
1,115
153
1.38
1.37
2.75 15 Oct '21 50 27.00
26.00
C
P
0.534
0.555
949
89
1.87
2.07
3.94 (1.19) 2.18 -1.69 -1.29 0.811
3 SGOC 8.16 17 Sep '21 22 10.00 C
P
2.238
2.721
2,337
195
1.15
3.30
4.45 15 Oct '21 50 12.50
7.50
C
P
2.031
2.146
95
90
1.35
2.15
3.50 0.95 3.33 -1.55 -2.15 0.783
4 GPS 26.35 3 Sep '21 8 26.50 C
P
0.955
0.945
1,115
153
1.38
1.37
2.75 1 Oct '21 36 27.00
26.00
C
P
0.587
0.589
30
11
1.69
1.79
3.48 (0.73) 2.17 -1.23 -1.76 0.724
5 BTCM 8.08 17 Sep '21 22 10.00 C
P
1.365
2.190
818
9
0.45
2.90
3.35 15 Oct '21 50 12.50
5.00
C
P
1.330
1.533
53
5
0.60
0.45
1.05 2.30 3.02 -2.70 -1.12 0.691
6 ANY 4.44 17 Sep '21 22 5.00 C
P
1.916
2.238
625
6
0.60
1.25
1.85 15 Oct '21 50 6.00
3.00
C
P
1.780
1.787
5
16
0.75
0.45
1.20 0.65 1.41 -1.35 -1.04 0.587
7 SGOC 8.16 17 Sep '21 22 7.50 C
P
2.068
2.362
2,345
986
1.90
1.45
3.35 15 Oct '21 50 10.00
5.00
C
P
1.879
1.966
169
71
1.75
0.70
2.45 0.90 2.09 -1.60 -1.31 0.584
8 VVOS 5.10 17 Sep '21 22 7.50 C
P
1.436
1.839
781
9
0.10
2.50
2.60 15 Oct '21 50 10.00
5.00
C
P
1.456
1.285
16
4
0.35
0.95
1.30 1.30 1.89 -1.20 -1.58 0.534
9 REKR 8.86 17 Sep '21 22 10.00 C
P
1.639
1.697
535
22
0.95
2.05
3.00 15 Oct '21 50 12.50
7.50
C
P
1.431
1.377
4
1
1.00
1.10
2.10 0.90 2.07 -1.60 -1.29 0.528
10 HPQ 29.10 3 Sep '21 8 29.50 C
P
0.600
0.588
403
105
0.80
1.20
2.00 15 Oct '21 50 30.00
29.00
C
P
0.320
0.362
94
307
1.04
1.53
2.57 (0.57) 1.65 -1.07 -1.54 0.507
11 ATNF 5.19 17 Sep '21 22 7.50 C
P
1.310
1.634
104
22
0.10
2.35
2.45 15 Oct '21 50 10.00
5.00
C
P
1.336
1.127
12
20
0.25
0.85
1.10 1.35 1.81 -1.15 -1.57 0.481
12 KOPN 5.81 17 Sep '21 22 7.50 C
P
1.275
1.209
18,634
28
0.20
1.85
2.05 15 Oct '21 50 10.00
5.00
C
P
1.090
0.927
360
26
0.15
0.45
0.60 1.45 1.71 -1.05 -1.63 0.467
13 SOAC 9.99 15 Oct '21 50 10.00 C
P
0.580
1.471
23
119
0.80
2.10
2.90 19 Nov '21 85 12.50
7.50
C
P
0.597
1.000
117
30
0.50
0.90
1.40 1.50 1.85 -1.00 -1.85 0.455
14 HPQ 29.10 3 Sep '21 8 29.50 C
P
0.600
0.588
403
105
0.80
1.20
2.00 1 Oct '21 36 30.00
29.00
C
P
0.340
0.396
3
1
0.94
1.46
2.40 (0.40) 1.49 -0.90 -1.66 0.452
15 SLQT 7.89 17 Sep '21 22 10.00 C
P
1.167
1.126
9,052
501
0.25
2.30
2.55 15 Oct '21 50 12.50
7.50
C
P
1.056
0.788
812
833
0.25
0.75
1.00 1.55 2.03 -0.95 -2.14 0.450
16 SGOC 8.16 17 Sep '21 22 7.50 C
P
2.068
2.362
2,345
986
1.90
1.45
3.35 15 Oct '21 50 12.50
5.00
C
P
2.031
1.966
95
71
1.35
0.70
2.05 1.30 2.22 -3.70 -0.60 0.433
17 BTCM 8.08 17 Sep '21 22 10.00 C
P
1.365
2.190
818
9
0.45
2.90
3.35 15 Oct '21 50 12.50
7.50
C
P
1.330
1.795
53
19
0.60
1.80
2.40 0.95 2.32 -1.55 -1.50 0.429
18 AEO 31.10 3 Sep '21 8 31.50 C
P
0.764
0.704
5,627
80
1.16
1.50
2.66 15 Oct '21 50 32.00
31.00
C
P
0.514
0.534
130
3,846
2.03
2.44
4.47 (1.81) 2.12 -2.31 -0.92 0.419
19 LI 29.62 3 Sep '21 8 29.50 C
P
0.848
0.836
80
65
1.48
1.38
2.86 15 Oct '21 50 30.00
29.00
C
P
0.640
0.637
3
1
2.69
2.52
5.21 (2.35) 2.19 -2.85 -0.77 0.407
20 LI 29.62 3 Sep '21 8 29.50 C
P
0.848
0.836
80
65
1.48
1.38
2.86 1 Oct '21 36 30.00
29.00
C
P
0.650
0.635
1
2
2.31
2.28
4.59 (1.73) 1.90 -2.23 -0.85 0.399
21 RMO 5.06 3 Sep '21 8 5.50 C
P
1.039
1.076
376
11
0.10
0.55
0.65 1 Oct '21 36 6.00
5.00
C
P
0.926
0.795
80
10
0.30
0.60
0.90 (0.25) 0.36 -0.75 -0.48 0.395
22 ANY 4.44 17 Sep '21 22 5.00 C
P
1.916
2.238
625
6
0.60
1.25
1.85 15 Oct '21 50 6.00
4.00
C
P
1.780
1.983
5
9
0.75
1.05
1.80 0.05 1.21 -0.95 -1.27 0.391
23 DLPN 13.58 17 Sep '21 22 15.00 C
P
1.309
1.445
11,537
417
1.15
2.65
3.80 15 Oct '21 50 17.50
10.00
C
P
1.256
1.129
77
25
1.35
0.70
2.05 1.75 3.08 -3.25 -0.95 0.370
24 RMO 5.06 3 Sep '21 8 5.50 C
P
1.039
1.076
376
11
0.10
0.55
0.65 15 Oct '21 50 6.00
5.00
C
P
0.894
0.851
35
45
0.40
0.65
1.05 (0.40) 0.44 -0.90 -0.49 0.370
25 CPB 40.43 3 Sep '21 8 40.50 C
P
0.441
0.435
51
7
0.85
1.00
1.85 1 Oct '21 36 41.00
40.00
C
P
0.260
0.253
1
16
1.20
1.20
2.40 (0.55) 1.24 -1.05 -1.18 0.364
26 AEO 31.10 3 Sep '21 8 31.50 C
P
0.764
0.704
5,627
80
1.16
1.50
2.66 1 Oct '21 36 32.00
31.00
C
P
0.575
0.533
21
3
1.92
2.15
4.07 (1.41) 1.90 -1.91 -0.99 0.359
27 CPB 40.43 3 Sep '21 8 40.50 C
P
0.441
0.435
51
7
0.85
1.00
1.85 15 Oct '21 50 41.00
40.00
C
P
0.244
0.279
4
7
1.25
1.50
2.75 (0.90) 1.46 -1.40 -1.04 0.353
28 AUPH 17.93 17 Sep '21 22 18.00 C
P
1.506
1.529
2,630
109
2.50
2.60
5.10 15 Oct '21 50 19.00
16.00
C
P
1.357
1.330
52
42
3.30
2.50
5.80 (0.70) 3.10 -2.70 -1.15 0.348
29 BTBT 10.52 17 Sep '21 22 12.50 C
P
1.670
1.789
2,125
71
0.95
3.00
3.95 15 Oct '21 50 15.00
7.50
C
P
1.622
1.498
77
191
1.30
0.90
2.20 1.75 3.29 -3.25 -1.01 0.339
30 COTY 9.44 3 Sep '21 8 9.00 C
P
0.657
0.699
1,719
2,694
0.53
0.18
0.71 1 Oct '21 36 10.00
8.50
C
P
0.483
0.542
39
32
0.50
0.35
0.85 (0.14) 0.31 -1.14 -0.27 0.331
31 HPE 15.12 3 Sep '21 8 15.50 C
P
0.444
0.509
129
7
0.20
0.60
0.80 15 Oct '21 50 16.00
15.00
C
P
0.282
0.341
16
49
0.35
0.75
1.10 (0.30) 0.55 -0.80 -0.69 0.330
32 GPS 26.35 10 Sep '21 15 26.50 C
P
0.723
0.690
50
7
1.45
1.54
2.99 15 Oct '21 50 27.00
26.00
C
P
0.534
0.555
949
89
1.87
2.07
3.94 (0.95) 2.08 -1.45 -1.43 0.325
33 MRIN 5.75 17 Sep '21 22 7.50 C
P
1.591
1.928
1,011
61
0.35
2.25
2.60 15 Oct '21 50 10.00
5.00
C
P
1.583
1.613
26
20
0.50
1.00
1.50 1.10 1.91 -1.40 -1.36 0.323
34 ELMS 7.70 17 Sep '21 22 10.00 C
P
0.963
1.344
418
3
0.10
2.45
2.55 15 Oct '21 50 12.50
7.50
C
P
0.983
1.001
1
1
0.20
1.05
1.25 1.30 1.81 -1.20 -1.51 0.322
35 RIDE 6.49 3 Sep '21 8 6.50 C
P
1.397
1.450
2,299
3,330
0.51
0.55
1.06 1 Oct '21 36 7.00
6.00
C
P
1.233
1.295
119
304
0.85
0.82
1.67 (0.61) 0.71 -1.11 -0.64 0.318
36 DLPN 13.58 17 Sep '21 22 15.00 C
P
1.309
1.445
11,537
417
1.15
2.65
3.80 15 Oct '21 50 17.50
12.50
C
P
1.256
1.183
77
190
1.35
1.90
3.25 0.55 2.50 -1.95 -1.28 0.315
37 CHPT 21.36 3 Sep '21 8 21.50 C
P
0.916
0.924
137
80
1.05
1.18
2.23 15 Oct '21 50 22.00
21.00
C
P
0.764
0.775
80
18
2.14
2.28
4.42 (2.19) 1.74 -2.69 -0.65 0.301
38 GOEV 7.65 3 Sep '21 8 8.00 C
P
0.891
1.005
321
37
0.25
0.60
0.85 1 Oct '21 36 8.50
7.00
C
P
0.798
0.797
4
1
0.50
0.50
1.00 (0.15) 0.61 -1.15 -0.53 0.301
39 JOBY 11.48 17 Sep '21 22 12.50 C
P
0.786
1.475
677
217
0.40
2.15
2.55 15 Oct '21 50 15.00
10.00
C
P
0.751
1.209
543
69
0.35
1.35
1.70 0.85 1.67 -1.65 -1.01 0.301
40 COTY 9.44 3 Sep '21 8 9.00 C
P
0.657
0.699
1,719
2,694
0.53
0.18
0.71 1 Oct '21 36 9.50
8.50
C
P
0.514
0.542
25
32
0.81
0.35
1.16 (0.45) 0.16 -0.95 -0.17 0.300
41 CHPT 21.36 3 Sep '21 8 21.50 C
P
0.916
0.924
137
80
1.05
1.18
2.23 1 Oct '21 36 22.00
21.00
C
P
0.777
0.765
43
3
1.84
1.95
3.79 (1.56) 1.55 -2.06 -0.75 0.298
42 BTBT 10.52 17 Sep '21 22 12.50 C
P
1.670
1.789
2,125
71
0.95
3.00
3.95 15 Oct '21 50 15.00
10.00
C
P
1.622
1.540
77
30
1.30
2.10
3.40 0.55 2.77 -1.95 -1.42 0.298
43 ELMS 7.70 17 Sep '21 22 10.00 C
P
0.963
1.344
418
3
0.10
2.45
2.55 15 Oct '21 50 12.50
5.00
C
P
0.983
1.029
1
6
0.20
0.20
0.40 2.15 2.49 -2.85 -0.87 0.294
44 EXPR 6.17 3 Sep '21 8 6.50 C
P
1.305
1.333
427
365
0.30
0.60
0.90 15 Oct '21 50 7.00
6.00
C
P
1.186
1.158
210
257
0.80
1.00
1.80 (0.90) 0.66 -1.40 -0.47 0.293
45 ASTS 11.08 17 Sep '21 22 12.50 C
P
1.042
1.149
12,352
185
0.60
2.10
2.70 15 Oct '21 50 15.00
7.50
C
P
0.982
0.916
429
49
0.55
0.20
0.75 1.95 2.50 -3.05 -0.82 0.293
46 EXPR 6.17 3 Sep '21 8 6.50 C
P
1.305
1.333
427
365
0.30
0.60
0.90 8 Oct '21 43 7.00
6.00
C
P
1.219
1.126
150
4
0.80
1.00
1.80 (0.90) 0.49 -1.40 -0.35 0.292
47 AUPH 17.93 17 Sep '21 22 17.00 C
P
1.486
1.462
571
903
2.85
1.95
4.80 15 Oct '21 50 18.00
16.00
C
P
1.327
1.330
94
42
3.70
2.50
6.20 (1.40) 2.54 -2.40 -1.06 0.291
48 BHP 64.83 17 Sep '21 22 65.00 C
P
0.170
0.727
276
86
0.90
4.40
5.30 15 Oct '21 50 67.50
60.00
C
P
0.159
0.457
1
16
0.70
2.30
3.00 2.30 3.82 -2.70 -1.41 0.281
49 SOAC 9.99 17 Sep '21 22 10.00 C
P
0.695
1.536
2,774
1,228
0.65
1.40
2.05 15 Oct '21 50 12.50
7.50
C
P
0.795
1.157
702
121
0.45
0.65
1.10 0.95 1.40 -1.55 -0.90 0.280
50 COTY 9.44 3 Sep '21 8 9.50 C
P
0.642
0.642
1,501
297
0.30
0.36
0.66 15 Oct '21 50 10.00
9.00
C
P
0.507
0.498
249
344
0.51
0.55
1.06 (0.40) 0.44 -0.90 -0.49 0.280
51 BNED 7.98 17 Sep '21 22 10.00 C
P
0.979
1.032
6
2
0.15
2.20
2.35 15 Oct '21 50 12.50
7.50
C
P
0.924
0.808
1
1
0.20
0.75
0.95 1.40 1.77 -1.10 -1.61 0.279
52 MVST 9.25 17 Sep '21 22 10.00 C
P
1.031
1.542
751
149
0.55
1.80
2.35 15 Oct '21 50 12.50
7.50
C
P
1.007
1.288
20
7
0.55
0.90
1.45 0.90 1.60 -1.60 -1.00 0.278
53 HPQ 29.10 10 Sep '21 15 29.50 C
P
0.451
0.506
8
10
0.85
1.35
2.20 15 Oct '21 50 30.00
29.00
C
P
0.320
0.362
94
307
1.04
1.53
2.57 (0.37) 1.61 -0.87 -1.85 0.276
54 JOBY 11.48 17 Sep '21 22 12.50 C
P
0.786
1.475
677
217
0.40
2.15
2.55 15 Oct '21 50 15.00
7.50
C
P
0.751
1.240
543
19
0.35
0.45
0.80 1.75 2.13 -3.25 -0.66 0.270
55 BBIG 2.93 17 Sep '21 22 3.00 C
P
1.241
1.328
10,442
396
0.30
0.40
0.70 15 Oct '21 50 3.50
2.50
C
P
1.085
1.223
5,297
60
0.30
0.35
0.65 0.05 0.40 -0.45 -0.89 0.261
56 AUPH 17.93 17 Sep '21 22 17.00 C
P
1.486
1.462
571
903
2.85
1.95
4.80 15 Oct '21 50 19.00
16.00
C
P
1.357
1.330
52
42
3.30
2.50
5.80 (1.00) 2.65 -3.00 -0.88 0.261
57 COTY 9.44 3 Sep '21 8 9.50 C
P
0.642
0.642
1,501
297
0.30
0.36
0.66 1 Oct '21 36 10.00
8.50
C
P
0.483
0.542
39
32
0.50
0.35
0.85 (0.19) 0.28 -1.19 -0.24 0.259
58 COTY 9.44 3 Sep '21 8 9.50 C
P
0.642
0.642
1,501
297
0.30
0.36
0.66 1 Oct '21 36 10.00
9.00
C
P
0.483
0.542
39
10
0.50
0.50
1.00 (0.34) 0.29 -0.84 -0.35 0.259
59 KIRK 19.01 17 Sep '21 22 20.00 C
P
0.810
0.843
182
43
1.05
2.05
3.10 15 Oct '21 50 22.50
17.50
C
P
0.689
0.711
28
20
0.85
1.30
2.15 0.95 2.11 -1.55 -1.36 0.253
60 GOEV 7.65 3 Sep '21 8 8.00 C
P
0.891
1.005
321
37
0.25
0.60
0.85 1 Oct '21 36 8.50
7.50
C
P
0.798
0.859
4
5
0.50
0.75
1.25 (0.40) 0.59 -0.90 -0.66 0.240
61 SLQT 7.89 17 Sep '21 22 10.00 C
P
1.167
1.126
9,052
501
0.25
2.30
2.55 15 Oct '21 50 12.50
5.00
C
P
1.056
0.999
812
336
0.25
0.15
0.40 2.15 2.55 -2.85 -0.89 0.239
62 GPS 26.35 10 Sep '21 15 26.50 C
P
0.723
0.690
50
7
1.45
1.54
2.99 1 Oct '21 36 27.00
26.00
C
P
0.587
0.589
30
11
1.69
1.79
3.48 (0.49) 1.95 -0.99 -1.97 0.237
63 PLAN 59.43 17 Sep '21 22 57.50 C
P
0.621
0.631
2
2
4.50
2.65
7.15 15 Oct '21 50 62.50
55.00
C
P
0.503
0.514
1
1
3.30
2.55
5.85 1.30 4.70 -3.70 -1.27 0.235
64 MOXC 7.60 17 Sep '21 22 10.00 C
P
1.844
1.952
254
19
0.50
2.95
3.45 15 Oct '21 50 12.50
5.00
C
P
1.820
1.741
7
11
0.90
0.65
1.55 1.90 3.17 -3.10 -1.02 0.235
65 HYZN 8.59 17 Sep '21 22 10.00 C
P
1.358
1.432
492
6
0.60
2.05
2.65 15 Oct '21 50 12.50
7.50
C
P
1.235
1.328
106
29
0.60
1.10
1.70 0.95 1.89 -1.55 -1.22 0.227
66 MOMO 12.92 3 Sep '21 8 13.00 C
P
0.560
0.731
75
51
0.38
0.43
0.81 15 Oct '21 50 13.38
12.38
C
P
0.518
0.551
61
22
0.91
0.81
1.72 (0.91) 0.48 -1.53 -0.31 0.222
67 PLAN 59.43 17 Sep '21 22 60.00 C
P
0.617
0.617
2
24
3.30
3.80
7.10 15 Oct '21 50 62.50
57.50
C
P
0.503
0.510
1
1
3.30
3.60
6.90 0.20 4.59 -2.30 -2.00 0.222
68 HPQ 29.10 10 Sep '21 15 29.50 C
P
0.451
0.506
8
10
0.85
1.35
2.20 1 Oct '21 36 30.00
29.00
C
P
0.340
0.396
3
1
0.94
1.46
2.40 (0.20) 1.36 -0.70 -1.94 0.221
69 PD 40.35 17 Sep '21 22 40.00 C
P
0.680
0.692
49
13
2.75
2.45
5.20 15 Oct '21 50 45.00
35.00
C
P
0.565
0.586
26
3
1.80
1.30
3.10 2.10 3.60 -2.90 -1.24 0.221
70 HYRE 11.71 17 Sep '21 22 10.00 C
P
1.466
1.424
80
141
2.50
0.70
3.20 15 Oct '21 50 12.50
7.50
C
P
1.284
1.385
53
13
2.00
0.55
2.55 0.65 1.68 -1.85 -0.91 0.221
71 ASTS 11.08 17 Sep '21 22 12.50 C
P
1.042
1.149
12,352
185
0.60
2.10
2.70 15 Oct '21 50 15.00
10.00
C
P
0.982
0.989
429
515
0.55
1.10
1.65 1.05 1.93 -1.45 -1.33 0.220
72 BIG 54.25 17 Sep '21 22 52.50 C
P
0.616
0.657
27
333
4.00
2.50
6.50 15 Oct '21 50 57.50
50.00
C
P
0.506
0.548
3
11
2.95
2.55
5.50 1.00 4.11 -4.00 -1.03 0.220
73 MOXC 7.60 17 Sep '21 22 10.00 C
P
1.844
1.952
254
19
0.50
2.95
3.45 15 Oct '21 50 12.50
7.50
C
P
1.820
1.757
7
3
0.90
1.95
2.85 0.60 2.45 -1.90 -1.29 0.219
74 PLAN 59.43 17 Sep '21 22 60.00 C
P
0.617
0.617
2
24
3.30
3.80
7.10 15 Oct '21 50 62.50
55.00
C
P
0.503
0.514
1
1
3.30
2.55
5.85 1.25 4.79 -3.75 -1.28 0.218
75 HYRE 11.71 17 Sep '21 22 12.50 C
P
1.412
1.399
77
3
1.20
2.00
3.20 15 Oct '21 50 15.00
10.00
C
P
1.291
1.306
43
51
1.25
1.40
2.65 0.55 2.10 -1.95 -1.08 0.214
76 HYRE 11.71 17 Sep '21 22 10.00 C
P
1.466
1.424
80
141
2.50
0.70
3.20 15 Oct '21 50 15.00
7.50
C
P
1.291
1.385
43
13
1.25
0.55
1.80 1.40 2.08 -3.60 -0.58 0.214
77 LOVE 56.69 17 Sep '21 22 55.00 C
P
0.871
0.879
7
13
5.50
3.90
9.40 15 Oct '21 50 65.00
50.00
C
P
0.746
0.792
5
12
3.50
3.60
7.10 2.30 6.13 -7.70 -0.80 0.212
78 BIG 54.25 17 Sep '21 22 55.00 C
P
0.608
0.655
937
1,518
2.75
3.70
6.45 15 Oct '21 50 57.50
50.00
C
P
0.506
0.548
3
11
2.95
2.55
5.50 0.95 4.18 -4.05 -1.03 0.210
79 BIG 54.25 17 Sep '21 22 52.50 C
P
0.616
0.657
27
333
4.00
2.50
6.50 15 Oct '21 50 55.00
50.00
C
P
0.516
0.548
53
11
3.80
2.55
6.35 0.15 4.03 -2.35 -1.71 0.209
80 BIG 54.25 17 Sep '21 22 55.00 C
P
0.608
0.655
937
1,518
2.75
3.70
6.45 15 Oct '21 50 57.50
52.50
C
P
0.506
0.549
3
9
2.95
3.60
6.55 (0.10) 4.00 -2.60 -1.54 0.209
81 MRVL 63.24 10 Sep '21 15 64.00 C
P
0.471
0.477
305
1
1.94
2.57
4.51 15 Oct '21 50 65.00
62.50
C
P
0.373
0.367
732
339
2.86
3.10
5.96 (1.45) 3.14 -2.95 -1.06 0.207
82 PD 40.35 17 Sep '21 22 40.00 C
P
0.680
0.692
49
13
2.75
2.45
5.20 15 Oct '21 50 50.00
35.00
C
P
0.579
0.586
7
3
0.85
1.30
2.15 3.05 3.97 -6.95 -0.57 0.207
83 GDS 56.79 17 Sep '21 22 60.00 C
P
0.884
0.882
168
106
3.40
6.60
10.00 15 Oct '21 50 65.00
55.00
C
P
0.751
0.810
1
30
3.60
6.00
9.60 0.40 6.30 -4.60 -1.37 0.205
84 SWBI 24.25 17 Sep '21 22 25.00 C
P
0.716
0.726
1,388
23
1.35
2.10
3.45 15 Oct '21 50 30.00
22.50
C
P
0.624
0.613
205
19
0.65
1.40
2.05 1.40 2.37 -3.60 -0.66 0.205
85 DVAX 17.55 17 Sep '21 22 17.00 C
P
1.002
0.984
849
252
1.80
1.35
3.15 15 Oct '21 50 18.00
16.00
C
P
0.876
0.909
162
129
2.30
1.65
3.95 (0.80) 1.58 -1.80 -0.88 0.201
86 LOVE 56.69 17 Sep '21 22 55.00 C
P
0.871
0.879
7
13
5.50
3.90
9.40 15 Oct '21 50 60.00
50.00
C
P
0.760
0.792
5
12
5.10
3.60
8.70 0.70 5.78 -4.30 -1.34 0.198
87 CP 71.13 17 Sep '21 22 72.00 C
P
0.387
0.381
244
301
2.10
2.95
5.05 15 Oct '21 50 72.50
70.00
C
P
0.281
0.291
34
34
2.50
2.70
5.20 (0.15) 3.19 -2.15 -1.48 0.196
88 GPS 26.35 17 Sep '21 22 26.50 C
P
0.644
0.640
292
188
1.54
1.68
3.22 15 Oct '21 50 27.00
26.00
C
P
0.534
0.555
949
89
1.87
2.07
3.94 (0.72) 1.93 -1.22 -1.58 0.195
89 RMO 5.06 10 Sep '21 15 5.50 C
P
0.996
0.918
482
1
0.20
0.60
0.80 1 Oct '21 36 6.00
5.00
C
P
0.926
0.795
80
10
0.30
0.60
0.90 (0.10) 0.37 -0.60 -0.62 0.193
90 LOVE 56.69 17 Sep '21 22 60.00 C
P
0.837
0.863
58
7
3.20
6.60
9.80 15 Oct '21 50 65.00
55.00
C
P
0.746
0.764
5
9
3.50
5.70
9.20 0.60 6.20 -4.40 -1.41 0.190
91 EDU 2.00 17 Sep '21 22 2.50 C
P
1.437
1.437
2,414
193
0.10
0.60
0.70 15 Oct '21 50 3.00
1.50
C
P
1.479
1.208
346
149
0.20
0.15
0.35 0.35 0.60 -0.65 -0.92 0.186
92 DBI 15.71 17 Sep '21 22 15.00 C
P
0.807
0.814
293
35
1.55
0.85
2.40 15 Oct '21 50 17.50
12.50
C
P
0.683
0.753
8
4
1.00
0.50
1.50 0.90 1.53 -1.60 -0.96 0.186
93 AI 49.41 17 Sep '21 22 45.00 C
P
0.823
0.825
75
132
6.20
1.95
8.15 15 Oct '21 50 50.00
40.00
C
P
0.723
0.744
52
1
5.20
1.60
6.80 1.35 4.58 -3.65 -1.25 0.181
94 RMO 5.06 17 Sep '21 22 5.50 C
P
0.927
0.969
120
4
0.25
0.70
0.95 1 Oct '21 36 6.00
5.00
C
P
0.926
0.795
80
10
0.30
0.60
0.90 0.05 0.37 -0.45 -0.82 0.175
95 BB 10.81 3 Sep '21 8 11.00 C
P
1.058
1.027
3,206
679
0.58
0.75
1.33 8 Oct '21 43 11.50
10.00
C
P
1.000
0.913
2
13
1.24
0.96
2.20 (0.87) 0.99 -1.87 -0.53 0.171
96 COTY 9.44 10 Sep '21 15 9.00 C
P
0.598
0.598
465
48
0.58
0.22
0.80 1 Oct '21 36 10.00
8.50
C
P
0.483
0.542
39
32
0.50
0.35
0.85 (0.05) 0.29 -1.05 -0.28 0.171
97 HPQ 29.10 17 Sep '21 22 29.50 C
P
0.397
0.455
267
51
0.92
1.48
2.40 15 Oct '21 50 30.00
29.00
C
P
0.320
0.362
94
307
1.04
1.53
2.57 (0.17) 1.55 -0.67 -2.31 0.171
98 RMO 5.06 10 Sep '21 15 5.50 C
P
0.996
0.918
482
1
0.20
0.60
0.80 15 Oct '21 50 6.00
5.00
C
P
0.894
0.851
35
45
0.40
0.65
1.05 (0.25) 0.48 -0.75 -0.64 0.168
99 HPE 15.12 10 Sep '21 15 15.50 C
P
0.376
0.414
2
8
0.25
0.65
0.90 15 Oct '21 50 16.00
15.00
C
P
0.282
0.341
16
49
0.35
0.75
1.10 (0.20) 0.54 -0.70 -0.77 0.167
100 AI 49.41 17 Sep '21 22 45.00 C
P
0.823
0.825
75
132
6.20
1.95
8.15 15 Oct '21 50 55.00
40.00
C
P
0.737
0.744
201
1
3.40
1.60
5.00 3.15 5.46 -6.85 -0.80 0.166
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.