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 December 31, 2020. 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 GHIV 13.13 19 Feb '21 50 15.00 C
P
1.409
1.373
1,970
62
2.00
3.80
5.80 19 Mar '21 78 17.50
10.00
C
P
1.238
1.122
803
10
1.75
1.20
2.95 2.85 4.15 -2.15 -1.93 0.423
2 AHT 2.59 19 Feb '21 50 5.00 C
P
1.887
1.964
88
30
0.20
2.50
2.70 19 Mar '21 78 7.50
2.50
C
P
1.830
1.646
79
710
0.25
0.75
1.00 1.70 2.09 -0.80 -2.61 0.375
3 GHIV 13.13 19 Feb '21 50 15.00 C
P
1.409
1.373
1,970
62
2.00
3.80
5.80 19 Mar '21 78 17.50
12.50
C
P
1.238
1.175
803
6
1.75
2.50
4.25 1.55 3.46 -0.95 -3.64 0.369
4 GHIV 13.13 19 Feb '21 50 12.50 C
P
1.333
1.295
1,408
731
2.75
2.10
4.85 19 Mar '21 78 15.00
10.00
C
P
1.180
1.122
2,383
10
2.20
1.20
3.40 1.45 2.68 -1.05 -2.55 0.327
5 GHIV 13.13 19 Feb '21 50 12.50 C
P
1.333
1.295
1,408
731
2.75
2.10
4.85 19 Mar '21 78 17.50
10.00
C
P
1.238
1.122
803
10
1.75
1.20
2.95 1.90 2.77 -3.10 -0.89 0.269
6 BBBY 17.76 5 Feb '21 36 17.50 C
P
0.939
0.944
6
2
2.17
1.85
4.02 19 Mar '21 78 18.00
17.00
C
P
0.836
0.823
63
41
2.67
2.35
5.02 (1.00) 2.39 -1.50 -1.59 0.224
7 GNPX 4.15 19 Feb '21 50 5.00 C
P
1.533
1.664
122
10
0.60
1.40
2.00 19 Mar '21 78 7.50
2.50
C
P
1.488
1.564
146
130
0.50
0.40
0.90 1.10 1.34 -1.40 -0.96 0.145
8 IPOE 12.44 19 Feb '21 50 12.50 C
P
0.779
0.686
14
20
1.20
1.15
2.35 19 Mar '21 78 15.00
10.00
C
P
0.922
0.405
35
1
1.50
0.20
1.70 0.65 1.13 -1.85 -0.61 0.139
9 MARA 10.44 19 Feb '21 50 11.00 C
P
2.053
2.012
883
387
2.85
3.30
6.15 19 Mar '21 78 12.00
9.00
C
P
2.018
1.917
446
13
3.50
2.75
6.25 (0.10) 3.12 -2.10 -1.49 0.131
10 GLUU 9.01 19 Feb '21 50 10.00 C
P
0.768
0.756
125
10
0.60
1.55
2.15 19 Mar '21 78 11.00
9.00
C
P
0.697
0.705
13
12
0.55
1.25
1.80 0.35 1.07 -0.65 -1.65 0.123
11 EQT 12.71 19 Feb '21 50 12.00 C
P
0.751
0.714
52
20
1.65
0.90
2.55 19 Mar '21 78 13.00
11.00
C
P
0.674
0.692
8
2
1.60
0.90
2.50 0.05 1.00 -0.95 -1.05 0.100
12 GLUU 9.01 19 Feb '21 50 10.00 C
P
0.768
0.756
125
10
0.60
1.55
2.15 19 Mar '21 78 11.00
8.00
C
P
0.697
0.727
13
1
0.55
0.75
1.30 0.85 1.35 -1.15 -1.17 0.100
13 EQT 12.71 19 Feb '21 50 12.00 C
P
0.751
0.714
52
20
1.65
0.90
2.55 19 Mar '21 78 14.00
11.00
C
P
0.680
0.692
1
2
1.20
0.90
2.10 0.45 1.17 -1.55 -0.75 0.094
14 VNO 37.34 19 Feb '21 50 40.00 C
P
0.488
0.580
1,475
105
1.60
4.60
6.20 19 Mar '21 78 45.00
30.00
C
P
0.444
0.535
113
28
1.05
0.90
1.95 4.25 4.74 -5.75 -0.82 0.088
15 HL 6.48 5 Feb '21 36 6.50 C
P
0.795
0.764
1
20
0.60
0.59
1.19 19 Mar '21 78 7.00
6.00
C
P
0.750
0.732
109
26
0.70
0.64
1.34 (0.15) 0.70 -0.65 -1.08 0.077
16 HL 6.48 5 Feb '21 36 6.50 C
P
0.795
0.764
1
20
0.60
0.59
1.19 19 Mar '21 78 7.00
5.50
C
P
0.750
0.736
109
1
0.70
0.43
1.13 0.06 0.73 -0.94 -0.78 0.074
17 CVE 6.04 19 Feb '21 50 6.00 C
P
0.711
0.671
25
12
0.55
0.50
1.05 19 Mar '21 78 8.00
5.00
C
P
0.619
0.693
20
2
0.20
0.35
0.55 0.50 0.61 -1.50 -0.41 0.070
18 GLUU 9.01 19 Feb '21 50 9.00 C
P
0.751
0.739
31
71
0.95
0.95
1.90 19 Mar '21 78 11.00
8.00
C
P
0.697
0.727
13
1
0.55
0.75
1.30 0.60 1.02 -1.40 -0.73 0.066
19 APPS 56.56 19 Feb '21 50 60.00 C
P
0.947
0.936
101
11
6.30
9.70
16.00 19 Mar '21 78 65.00
55.00
C
P
0.910
0.907
9
2
6.60
8.60
15.20 0.80 8.26 -4.20 -1.97 0.066
20 X 16.77 5 Feb '21 36 16.50 C
P
0.751
0.693
20
1
1.59
1.15
2.74 19 Mar '21 78 17.00
16.00
C
P
0.689
0.689
21
7
2.05
1.75
3.80 (1.06) 1.50 -1.56 -0.96 0.065
21 APPS 56.56 19 Mar '21 78 55.00 C
P
0.911
0.907
36
2
10.00
8.30
18.30 16 Apr '21 106 65.00
50.00
C
P
0.874
0.882
17
1
7.80
7.20
15.00 3.30 8.21 -6.70 -1.23 0.062
22 GE 10.80 12 Feb '21 43 10.50 C
P
0.508
0.474
52
51
0.82
0.53
1.35 19 Mar '21 78 11.00
10.00
C
P
0.459
0.462
2,978
289
0.83
0.56
1.39 (0.04) 0.70 -0.54 -1.30 0.061
23 MARA 10.44 19 Feb '21 50 11.00 C
P
2.053
2.012
883
387
2.85
3.30
6.15 19 Mar '21 78 12.00
10.00
C
P
2.018
1.986
446
249
3.50
3.50
7.00 (0.85) 2.94 -1.85 -1.59 0.061
24 GE 10.80 5 Feb '21 36 10.50 C
P
0.487
0.495
56
28
0.79
0.50
1.29 19 Mar '21 78 11.00
10.00
C
P
0.459
0.462
2,978
289
0.83
0.56
1.39 (0.10) 0.75 -0.60 -1.25 0.061
25 GEO 8.86 19 Feb '21 50 9.00 C
P
0.545
0.752
49
19
0.60
0.95
1.55 19 Mar '21 78 10.00
8.00
C
P
0.508
0.730
17
18
0.50
0.80
1.30 0.25 0.70 -0.75 -0.93 0.060
26 BP 20.52 5 Feb '21 36 20.50 C
P
0.444
0.450
55
2
1.11
1.06
2.17 19 Mar '21 78 21.00
20.00
C
P
0.397
0.438
28
44
1.30
1.41
2.71 (0.54) 1.28 -1.04 -1.23 0.059
27 VNO 37.34 19 Feb '21 50 35.00 C
P
0.470
0.568
159
81
3.70
1.80
5.50 19 Mar '21 78 45.00
30.00
C
P
0.444
0.535
113
28
1.05
0.90
1.95 3.55 3.93 -6.45 -0.61 0.059
28 APPS 56.56 19 Feb '21 50 55.00 C
P
0.943
0.940
164
21
8.40
6.80
15.20 19 Mar '21 78 65.00
50.00
C
P
0.910
0.914
9
9
6.60
6.10
12.70 2.50 7.76 -7.50 -1.03 0.059
29 APPS 56.56 19 Feb '21 50 60.00 C
P
0.947
0.936
101
11
6.30
9.70
16.00 19 Mar '21 78 65.00
50.00
C
P
0.910
0.914
9
9
6.60
6.10
12.70 3.30 9.10 -6.70 -1.36 0.059
30 APPS 56.56 19 Mar '21 78 60.00 C
P
0.912
0.902
56
9
7.90
11.30
19.20 16 Apr '21 106 65.00
50.00
C
P
0.874
0.882
17
1
7.80
7.20
15.00 4.20 9.63 -5.80 -1.66 0.059
31 APPS 56.56 19 Feb '21 50 55.00 C
P
0.943
0.940
164
21
8.40
6.80
15.20 19 Mar '21 78 60.00
50.00
C
P
0.912
0.914
56
9
8.30
6.10
14.40 0.80 7.39 -4.20 -1.76 0.057
32 VNO 37.34 19 Feb '21 50 35.00 C
P
0.470
0.568
159
81
3.70
1.80
5.50 19 Mar '21 78 40.00
30.00
C
P
0.450
0.535
344
28
2.10
0.90
3.00 2.50 3.17 -2.50 -1.27 0.053
33 APPS 56.56 19 Mar '21 78 55.00 C
P
0.911
0.907
36
2
10.00
8.30
18.30 16 Apr '21 106 60.00
50.00
C
P
0.885
0.882
9
1
9.50
7.20
16.70 1.60 7.86 -3.40 -2.31 0.051
34 GLUU 9.01 19 Feb '21 50 9.00 C
P
0.751
0.739
31
71
0.95
0.95
1.90 19 Mar '21 78 10.00
8.00
C
P
0.713
0.727
227
1
0.85
0.75
1.60 0.30 0.92 -0.70 -1.31 0.050
35 PETS 32.06 19 Feb '21 50 30.00 C
P
0.543
0.604
33
21
3.50
1.75
5.25 19 Mar '21 78 35.00
25.00
C
P
0.512
0.589
9
3
2.00
0.80
2.80 2.45 3.03 -2.55 -1.19 0.047
36 PFE 36.81 5 Feb '21 36 36.50 C
P
0.270
0.331
491
4
1.20
1.21
2.41 19 Mar '21 78 37.00
36.00
C
P
0.256
0.298
1,245
600
1.86
1.67
3.53 (1.12) 1.11 -1.62 -0.69 0.047
37 MARA 10.44 19 Feb '21 50 10.00 C
P
1.982
1.996
531
517
3.00
2.70
5.70 19 Mar '21 78 12.00
9.00
C
P
2.018
1.917
446
13
3.50
2.75
6.25 (0.55) 2.45 -2.55 -0.96 0.044
38 ALLY 35.66 19 Feb '21 50 35.00 C
P
0.429
0.440
37
21
2.51
1.82
4.33 19 Mar '21 78 37.00
34.00
C
P
0.402
0.427
24
9
2.17
2.08
4.25 0.08 1.99 -1.92 -1.04 0.040
39 EQT 12.71 19 Feb '21 50 13.00 C
P
0.735
0.673
11
10
1.15
1.35
2.50 19 Mar '21 78 14.00
11.00
C
P
0.680
0.692
1
2
1.20
0.90
2.10 0.40 1.20 -1.60 -0.75 0.037
40 ALLY 35.66 19 Feb '21 50 36.00 C
P
0.425
0.440
136
10
1.92
2.40
4.32 19 Mar '21 78 37.00
34.00
C
P
0.402
0.427
24
9
2.17
2.08
4.25 0.07 2.02 -1.93 -1.05 0.036
41 T 28.76 5 Feb '21 36 28.50 C
P
0.207
0.340
120
110
0.85
1.05
1.90 19 Mar '21 78 29.00
28.00
C
P
0.213
0.300
583
205
1.03
1.23
2.26 (0.36) 1.13 -0.86 -1.31 0.034
42 PFE 36.81 12 Feb '21 43 36.50 C
P
0.267
0.321
17
6
1.29
1.34
2.63 19 Mar '21 78 37.00
36.00
C
P
0.256
0.298
1,245
600
1.86
1.67
3.53 (0.90) 1.09 -1.40 -0.78 0.034
43 TRIP 28.78 19 Feb '21 50 29.00 C
P
0.603
0.585
111
165
2.33
2.52
4.85 19 Mar '21 78 30.00
28.00
C
P
0.576
0.579
66
20
2.68
2.70
5.38 (0.53) 2.19 -1.53 -1.43 0.033
44 SFM 20.10 19 Feb '21 50 20.00 C
P
0.416
0.409
28
51
1.15
1.00
2.15 19 Mar '21 78 21.00
19.00
C
P
0.387
0.406
3
35
1.20
1.05
2.25 (0.10) 0.80 -1.10 -0.73 0.032
45 SKT 9.96 19 Feb '21 50 10.00 C
P
0.626
0.749
30
36
0.76
1.03
1.79 19 Mar '21 78 11.00
9.00
C
P
0.606
0.738
899
1
0.90
0.90
1.80 (0.01) 0.65 -1.01 -0.64 0.030
46 MARA 10.44 19 Feb '21 50 10.00 C
P
1.982
1.996
531
517
3.00
2.70
5.70 19 Mar '21 78 11.00
9.00
C
P
2.032
1.917
268
13
3.70
2.75
6.45 (0.75) 2.56 -1.75 -1.46 0.030
47 HOLX 72.83 19 Feb '21 50 70.00 C
P
0.377
0.373
21
5
5.40
2.55
7.95 19 Mar '21 78 75.00
65.00
C
P
0.364
0.357
3
50
4.10
1.75
5.85 2.10 3.97 -2.90 -1.37 0.029
48 NMM 11.20 19 Feb '21 50 10.00 C
P
0.774
0.826
40
5
1.70
0.65
2.35 19 Mar '21 78 15.00
7.50
C
P
0.737
0.835
15
20
0.65
0.40
1.05 1.30 1.42 -3.70 -0.38 0.029
49 CVE 6.04 19 Feb '21 50 6.00 C
P
0.711
0.671
25
12
0.55
0.50
1.05 19 Mar '21 78 7.00
5.00
C
P
0.660
0.693
28
2
0.45
0.35
0.80 0.25 0.47 -0.75 -0.63 0.028
50 ALLY 35.66 19 Feb '21 50 36.00 C
P
0.425
0.440
136
10
1.92
2.40
4.32 19 Mar '21 78 37.00
35.00
C
P
0.402
0.436
24
9
2.17
2.54
4.71 (0.39) 1.98 -1.39 -1.42 0.027
51 ALLY 35.66 19 Feb '21 50 35.00 C
P
0.429
0.440
37
21
2.51
1.82
4.33 19 Mar '21 78 36.00
34.00
C
P
0.415
0.427
55
9
2.61
2.08
4.69 (0.36) 1.93 -1.36 -1.42 0.027
52 IPOF 12.30 19 Mar '21 78 12.50 C
P
0.724
0.724
96
183
1.45
1.60
3.05 16 Apr '21 106 15.00
10.00
C
P
0.909
0.513
56
559
1.65
0.45
2.10 0.95 1.44 -1.55 -0.93 0.027
53 LLNW 3.99 19 Feb '21 50 3.50 C
P
0.944
0.825
3
4
0.75
0.20
0.95 19 Mar '21 78 4.00
3.00
C
P
0.965
0.778
9
1
0.75
0.20
0.95 (0.00) 0.28 -0.50 -0.56 0.026
54 VUZI 9.08 19 Feb '21 50 10.00 C
P
0.934
1.218
28
1
0.85
2.15
3.00 19 Mar '21 78 11.00
9.00
C
P
0.937
1.190
11
8
1.00
2.15
3.15 (0.15) 1.27 -1.15 -1.10 0.025
55 VSAT 32.65 19 Feb '21 50 30.00 C
P
0.590
0.578
10
1
4.10
1.45
5.55 19 Mar '21 78 35.00
25.00
C
P
0.546
0.599
28
6
2.50
0.80
3.30 2.25 2.92 -2.75 -1.06 0.024
56 HOLX 72.83 19 Feb '21 50 70.00 C
P
0.377
0.373
21
5
5.40
2.55
7.95 19 Mar '21 78 80.00
65.00
C
P
0.371
0.357
12
50
2.60
1.75
4.35 3.60 4.77 -6.40 -0.75 0.022
57 ADAP 5.39 19 Feb '21 50 7.50 C
P
1.128
1.355
2
2
0.30
2.40
2.70 19 Mar '21 78 10.00
5.00
C
P
1.207
1.255
4
20
0.35
1.20
1.55 1.15 1.56 -1.35 -1.16 0.022
58 VSAT 32.65 19 Feb '21 50 30.00 C
P
0.590
0.578
10
1
4.10
1.45
5.55 19 Mar '21 78 40.00
25.00
C
P
0.550
0.599
18
6
1.20
0.80
2.00 3.55 3.90 -6.45 -0.60 0.020
59 GUSH 38.17 19 Feb '21 50 38.00 C
P
0.977
0.963
4
1
5.40
5.20
10.60 19 Mar '21 78 39.00
37.00
C
P
0.951
0.970
3
1
6.60
6.20
12.80 (2.20) 4.74 -3.20 -1.48 0.018
60 BOTZ 33.13 19 Feb '21 50 34.00 C
P
0.270
0.257
3
2
0.90
1.55
2.45 19 Mar '21 78 35.00
33.00
C
P
0.261
0.251
1
4
0.95
1.75
2.70 (0.25) 0.81 -1.25 -0.65 0.015
61 AYRO 6.08 19 Feb '21 50 7.50 C
P
1.526
1.783
58
10
0.85
2.40
3.25 19 Mar '21 78 10.00
5.00
C
P
1.571
1.725
19
12
0.90
1.35
2.25 1.00 1.85 -1.50 -1.23 0.013
62 BAC 30.31 5 Feb '21 36 30.50 C
P
0.326
0.318
25
5
1.11
1.27
2.38 19 Mar '21 78 31.00
30.00
C
P
0.305
0.328
5,177
116
1.44
1.69
3.13 (0.75) 1.36 -1.25 -1.09 0.012
63 LEG 44.30 19 Feb '21 50 40.00 C
P
0.439
0.439
1
12
5.30
1.00
6.30 19 Mar '21 78 50.00
35.00
C
P
0.350
0.517
1
1
1.10
0.85
1.95 4.35 4.84 -5.65 -0.86 0.012
64 PRU 78.07 19 Feb '21 50 77.50 C
P
0.340
0.373
44
37
4.10
3.90
8.00 19 Mar '21 78 82.50
75.00
C
P
0.313
0.390
9
15
2.90
4.20
7.10 0.90 3.94 -4.10 -0.96 0.010
65 VIRT 25.17 19 Feb '21 50 25.00 C
P
0.409
0.401
4
1
1.50
1.35
2.85 19 Mar '21 78 30.00
22.50
C
P
0.383
0.418
6
1
0.50
0.90
1.40 1.45 1.75 -3.55 -0.49 0.009
66 SLV 24.56 12 Feb '21 43 25.00 C
P
0.475
0.468
148
15
1.38
1.80
3.18 19 Mar '21 78 25.50
24.00
C
P
0.480
0.454
284
79
1.79
1.77
3.56 (0.38) 1.77 -1.38 -1.28 0.009
67 FXI 46.43 12 Feb '21 43 46.50 C
P
0.199
0.226
1
1
1.15
1.34
2.49 19 Mar '21 78 47.00
46.00
C
P
0.200
0.218
1
6,654
1.47
1.66
3.13 (0.64) 1.26 -1.14 -1.11 0.008
68 PRU 78.07 19 Feb '21 50 80.00 C
P
0.333
0.370
474
5
2.90
5.20
8.10 19 Mar '21 78 82.50
77.50
C
P
0.313
0.383
9
13
2.90
5.30
8.20 (0.10) 3.76 -2.60 -1.45 0.008
69 PRU 78.07 19 Feb '21 50 77.50 C
P
0.340
0.373
44
37
4.10
3.90
8.00 19 Mar '21 78 80.00
75.00
C
P
0.316
0.390
52
15
3.90
4.20
8.10 (0.10) 3.66 -2.60 -1.41 0.007
70 SLV 24.56 12 Feb '21 43 24.50 C
P
0.468
0.459
284
43
1.59
1.50
3.09 31 Mar '21 90 25.00
24.00
C
P
0.471
0.450
395
130
2.11
1.90
4.01 (0.92) 1.80 -1.42 -1.27 0.006
71 CLB 26.51 19 Feb '21 50 30.00 C
P
0.716
0.705
6
1
1.40
4.90
6.30 19 Mar '21 78 35.00
25.00
C
P
0.718
0.698
13
1
1.15
2.70
3.85 2.45 3.69 -2.55 -1.45 0.005
72 SLV 24.56 19 Feb '21 50 25.00 C
P
0.474
0.466
6,283
203
1.51
1.92
3.43 19 Mar '21 78 25.50
24.00
C
P
0.480
0.454
284
79
1.79
1.77
3.56 (0.13) 1.72 -1.13 -1.52 0.005
73 SLV 24.56 19 Feb '21 50 24.50 C
P
0.467
0.459
957
3,574
1.71
1.62
3.33 31 Mar '21 90 25.00
24.00
C
P
0.471
0.450
395
130
2.11
1.90
4.01 (0.68) 1.79 -1.18 -1.52 0.005
74 GOLD 22.78 12 Feb '21 43 22.50 C
P
0.402
0.399
2
4
1.34
1.00
2.34 19 Mar '21 78 23.00
22.00
C
P
0.398
0.398
630
43
1.58
1.32
2.90 (0.56) 1.16 -1.06 -1.09 0.005
75 SLV 24.56 19 Mar '21 78 24.50 C
P
0.469
0.459
1,792
68
2.14
2.03
4.17 16 Apr '21 106 25.00
24.00
C
P
0.473
0.450
901
1,026
2.31
2.08
4.39 (0.22) 1.76 -0.72 -2.44 0.005
76 SLV 24.56 12 Feb '21 43 25.00 C
P
0.475
0.468
148
15
1.38
1.80
3.18 19 Mar '21 78 25.50
24.50
C
P
0.480
0.459
284
68
1.79
2.05
3.84 (0.66) 1.72 -1.16 -1.48 0.004
77 OXY 17.31 19 Feb '21 50 17.00 C
P
0.693
0.691
18
17
1.89
1.57
3.46 19 Mar '21 78 18.00
16.00
C
P
0.684
0.697
251
67
1.95
1.57
3.52 (0.06) 1.61 -1.06 -1.52 0.003
78 OHI 36.32 19 Feb '21 50 37.00 C
P
0.284
0.374
12
5
1.10
2.20
3.30 19 Mar '21 78 38.00
36.00
C
P
0.290
0.365
11
6
1.35
2.40
3.75 (0.45) 1.30 -1.45 -0.90 0.002
79 IBKR 60.92 19 Feb '21 50 60.00 C
P
0.327
0.320
2
2
3.30
2.25
5.55 19 Mar '21 78 65.00
55.00
C
P
0.312
0.333
7
53
2.05
1.40
3.45 2.10 3.06 -2.90 -1.06 0.002
80 PRU 78.07 19 Feb '21 50 80.00 C
P
0.333
0.370
474
5
2.90
5.20
8.10 19 Mar '21 78 82.50
75.00
C
P
0.313
0.390
9
15
2.90
4.20
7.10 1.00 4.05 -4.00 -1.01 0.000
81 SLV 24.56 19 Feb '21 50 25.00 C
P
0.474
0.466
6,283
203
1.51
1.92
3.43 19 Mar '21 78 25.50
24.50
C
P
0.480
0.459
284
68
1.79
2.05
3.84 (0.41) 1.67 -0.91 -1.84 0.000
82 NS 14.41 19 Feb '21 50 15.00 C
P
0.481
0.604
11
14
0.70
1.55
2.25 19 Mar '21 78 17.50
12.50
C
P
0.470
0.615
5
3
0.40
0.80
1.20 1.05 1.32 -1.45 -0.91 0.000
83 GUSH 38.17 19 Feb '21 50 38.00 C
P
0.977
0.963
4
1
5.40
5.20
10.60 19 Mar '21 78 40.00
37.00
C
P
0.969
0.970
42
1
6.20
6.20
12.40 (1.80) 4.82 -3.80 -1.27 0.000
84 JBLU 14.54 19 Feb '21 50 14.00 C
P
0.572
0.562
38
79
1.48
0.92
2.40 19 Mar '21 78 16.00
13.00
C
P
0.562
0.573
70
20
0.99
0.83
1.82 0.58 1.25 -1.42 -0.88 -0.000
85 CLB 26.51 19 Feb '21 50 30.00 C
P
0.716
0.705
6
1
1.40
4.90
6.30 19 Mar '21 78 35.00
22.50
C
P
0.718
0.704
13
1
1.15
1.65
2.80 3.50 4.42 -4.00 -1.10 -0.000
86 SPY 374.25 19 Mar '21 78 374.00 C
P
0.192
0.197
127
525
13.35
13.43
26.78 16 Apr '21 106 376.00
373.00
C
P
0.188
0.202
20
50
14.37
15.61
29.98 (3.20) 11.19 -5.20 -2.15 -0.000
87 SLV 24.56 12 Feb '21 43 24.50 C
P
0.468
0.459
284
43
1.59
1.50
3.09 19 Mar '21 78 25.00
24.00
C
P
0.474
0.454
2,946
79
1.96
1.77
3.73 (0.64) 1.66 -1.14 -1.46 -0.001
88 LEG 44.30 19 Feb '21 50 40.00 C
P
0.439
0.439
1
12
5.30
1.00
6.30 19 Mar '21 78 45.00
35.00
C
P
0.363
0.517
1
1
2.85
0.85
3.70 2.60 3.32 -2.40 -1.38 -0.002
89 GUSH 38.17 19 Feb '21 50 39.00 C
P
0.971
0.966
5
2
5.00
5.80
10.80 19 Mar '21 78 40.00
37.00
C
P
0.969
0.970
42
1
6.20
6.20
12.40 (1.60) 5.13 -3.60 -1.43 -0.002
90 SPY 374.25 31 Mar '21 90 374.00 C
P
0.191
0.198
28
40
14.21
14.46
28.67 16 Apr '21 106 376.00
373.00
C
P
0.188
0.202
20
50
14.37
15.61
29.98 (1.31) 9.06 -3.31 -2.74 -0.002
91 SLV 24.56 19 Feb '21 50 24.50 C
P
0.467
0.459
957
3,574
1.71
1.62
3.33 19 Mar '21 78 25.00
24.00
C
P
0.474
0.454
2,946
79
1.96
1.77
3.73 (0.40) 1.60 -0.90 -1.78 -0.002
92 ICE 115.29 19 Feb '21 50 115.00 C
P
0.238
0.241
37
14
4.00
3.80
7.80 19 Mar '21 78 120.00
110.00
C
P
0.223
0.258
26
2
3.00
3.30
6.30 1.50 3.77 -3.50 -1.08 -0.002
93 SPY 374.25 19 Mar '21 78 374.00 C
P
0.192
0.197
127
525
13.35
13.43
26.78 16 Apr '21 106 375.00
373.00
C
P
0.190
0.202
335
50
14.99
15.61
30.60 (3.82) 11.10 -4.82 -2.30 -0.002
94 HL 6.48 19 Feb '21 50 6.00 C
P
0.744
0.739
142
96
0.93
0.43
1.36 19 Mar '21 78 7.00
5.50
C
P
0.750
0.736
109
1
0.70
0.43
1.13 0.23 0.65 -0.77 -0.84 -0.003
95 SLV 24.56 5 Feb '21 36 24.50 C
P
0.462
0.456
201
10
1.44
1.36
2.80 31 Mar '21 90 25.00
24.00
C
P
0.471
0.450
395
130
2.11
1.90
4.01 (1.21) 1.74 -1.71 -1.02 -0.003
96 SLV 24.56 5 Feb '21 36 25.00 C
P
0.469
0.462
49
59
1.23
1.65
2.88 19 Mar '21 78 25.50
24.00
C
P
0.480
0.454
284
79
1.79
1.77
3.56 (0.68) 1.74 -1.68 -1.04 -0.003
97 SPY 374.25 19 Mar '21 78 375.00 C
P
0.190
0.195
411
119
12.73
13.77
26.50 16 Apr '21 106 376.00
374.00
C
P
0.188
0.200
20
20
14.37
15.97
30.34 (3.84) 10.96 -4.84 -2.26 -0.004
98 SLV 24.56 31 Mar '21 90 24.50 C
P
0.464
0.456
65
15
2.27
2.16
4.43 16 Apr '21 106 25.00
24.00
C
P
0.473
0.450
901
1,026
2.31
2.08
4.39 0.04 1.41 -0.46 -3.07 -0.004
99 SPY 374.25 31 Mar '21 90 374.00 C
P
0.191
0.198
28
40
14.21
14.46
28.67 16 Apr '21 106 375.00
373.00
C
P
0.190
0.202
335
50
14.99
15.61
30.60 (1.93) 8.95 -2.93 -3.05 -0.004
100 SAVE 24.45 19 Feb '21 50 22.50 C
P
0.725
0.733
210
156
3.50
1.60
5.10 19 Mar '21 78 25.00
20.00
C
P
0.720
0.742
133
1
3.10
1.40
4.50 0.60 2.20 -1.90 -1.16 -0.004
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.