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 April 21, 2025. 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 SNAP 7.61 2 May '25 11 7.50 C
P
1.541
1.522
468
788
0.85
0.72
1.57 20 Jun '25 60 8.00
7.00
C
P
0.872
0.868
361
12
0.93
0.75
1.68 (0.11) 1.31 -0.61 -2.15 1.322
2 HTZ 7.83 2 May '25 11 7.50 C
P
1.982
2.040
1,191
271
1.15
0.90
2.05 20 Jun '25 60 8.00
7.00
C
P
1.450
1.651
359
274
1.80
1.60
3.40 (1.35) 1.49 -1.85 -0.81 0.920
3 PTON 5.32 9 May '25 18 5.50 C
P
1.310
1.290
5
4
0.43
0.69
1.12 20 Jun '25 60 6.00
5.00
C
P
0.811
0.919
1
39
0.57
0.63
1.20 (0.08) 0.75 -0.58 -1.29 0.870
4 USAR 11.74 16 May '25 25 11.00 C
P
1.531
2.359
8
3,075
2.10
2.15
4.25 20 Jun '25 60 13.00
10.00
C
P
1.156
1.869
317
13
1.85
2.60
4.45 (0.20) 2.55 -2.20 -1.16 0.865
5 USAR 11.74 16 May '25 25 11.00 C
P
1.531
2.359
8
3,075
2.10
2.15
4.25 20 Jun '25 60 12.00
10.00
C
P
1.184
1.869
45
13
2.25
2.60
4.85 (0.60) 2.49 -1.60 -1.56 0.837
6 SOFI 10.69 2 May '25 11 10.50 C
P
1.217
1.184
1,109
796
0.98
0.77
1.75 20 Jun '25 60 11.00
10.00
C
P
0.816
0.812
815
323
1.31
1.05
2.36 (0.61) 1.39 -1.11 -1.25 0.773
7 HTZ 7.83 16 May '25 25 7.50 C
P
1.866
2.004
426
23
1.60
1.40
3.00 20 Jun '25 60 8.00
7.00
C
P
1.450
1.651
359
274
1.80
1.60
3.40 (0.40) 1.93 -0.90 -2.14 0.769
8 LUMN 3.07 2 May '25 11 3.50 C
P
1.361
1.257
239
10
0.13
0.53
0.66 20 Jun '25 60 4.00
3.00
C
P
0.937
0.924
23
10
0.24
0.44
0.68 (0.02) 0.50 -0.52 -0.96 0.757
9 HTZ 7.83 9 May '25 18 7.50 C
P
1.820
1.988
105
85
1.35
1.10
2.45 20 Jun '25 60 8.00
7.00
C
P
1.450
1.651
359
274
1.80
1.60
3.40 (0.95) 1.64 -1.45 -1.13 0.707
10 SOXL 8.71 2 May '25 11 8.50 C
P
1.669
1.678
2,206
783
1.08
0.88
1.96 20 Jun '25 60 9.00
8.00
C
P
1.312
1.348
851
172
1.76
1.49
3.25 (1.29) 1.47 -1.79 -0.82 0.688
11 LUMN 3.07 2 May '25 11 3.50 C
P
1.361
1.257
239
10
0.13
0.53
0.66 20 Jun '25 60 4.00
2.50
C
P
0.937
1.009
23
560
0.24
0.24
0.48 0.18 0.58 -0.82 -0.71 0.673
12 CLOV 3.32 9 May '25 18 3.50 C
P
1.069
0.967
58
328
0.11
 0
0.11 20 Jun '25 60 4.00
3.00
C
P
0.659
0.705
239
880
0.15
0.24
0.39 (0.28) -0.02 -0.78 0.03 0.671
13 SNAP 7.61 16 May '25 25 7.50 C
P
1.284
1.126
64
54
0.95
0.66
1.61 20 Jun '25 60 8.00
7.00
C
P
0.872
0.868
361
12
0.93
0.75
1.68 (0.07) 1.06 -0.57 -1.86 0.669
14 SNAP 7.61 9 May '25 18 7.50 C
P
1.302
1.092
162
7
0.91
0.53
1.44 20 Jun '25 60 8.00
7.00
C
P
0.872
0.868
361
12
0.93
0.75
1.68 (0.24) 1.04 -0.74 -1.41 0.653
15 HTZ 7.83 23 May '25 32 7.50 C
P
1.821
1.916
6
54
1.65
1.45
3.10 20 Jun '25 60 8.00
7.00
C
P
1.450
1.651
359
274
1.80
1.60
3.40 (0.30) 1.73 -0.80 -2.16 0.636
16 AUR 5.71 9 May '25 18 5.50 C
P
1.292
1.375
153
99
0.70
0.50
1.20 20 Jun '25 60 6.00
5.00
C
P
1.016
1.034
31
64
0.90
0.60
1.50 (0.30) 0.75 -0.80 -0.94 0.617
17 LUMN 3.07 2 May '25 11 3.00 C
P
1.304
1.257
234
111
0.28
0.22
0.50 20 Jun '25 60 4.00
2.50
C
P
0.937
1.009
23
560
0.24
0.24
0.48 0.02 0.35 -0.98 -0.36 0.615
18 RKLB 18.65 9 May '25 18 18.50 C
P
1.208
1.266
9
10
1.95
1.67
3.62 20 Jun '25 60 19.00
18.00
C
P
0.942
0.928
46
23
2.92
2.48
5.40 (1.78) 2.34 -2.28 -1.03 0.603
19 HOOD 39.85 2 May '25 11 39.50 C
P
1.119
1.109
87
386
3.20
2.83
6.03 20 Jun '25 60 40.00
39.00
C
P
0.833
0.797
298
7
5.35
4.70
10.05 (4.02) 4.77 -4.52 -1.06 0.598
20 LUMN 3.07 2 May '25 11 3.00 C
P
1.304
1.257
234
111
0.28
0.22
0.50 20 Jun '25 60 3.50
2.50
C
P
0.958
1.009
37
560
0.35
0.24
0.59 (0.09) 0.35 -0.59 -0.59 0.594
21 PINS 24.21 9 May '25 18 24.50 C
P
1.020
0.965
4
7
1.95
2.17
4.12 20 Jun '25 60 25.00
24.00
C
P
0.720
0.676
48
6
2.61
2.54
5.15 (1.03) 3.05 -1.53 -1.99 0.588
22 STLA 9.26 2 May '25 11 9.50 C
P
0.346
1.350
6
15
0.10
0.95
1.05 20 Jun '25 60 10.00
9.00
C
P
0.361
0.752
18
46
0.35
1.00
1.35 (0.30) 0.77 -0.80 -0.96 0.584
23 HIMS 25.84 9 May '25 18 25.50 C
P
1.313
1.283
11
13
3.10
2.66
5.76 20 Jun '25 60 26.00
25.00
C
P
1.031
0.991
36
45
4.30
3.70
8.00 (2.24) 4.13 -2.74 -1.51 0.574
24 WOLF 2.45 16 May '25 25 2.50 C
P
2.175
2.298
112
1
0.46
0.59
1.05 20 Jun '25 60 3.00
2.00
C
P
1.698
2.205
177
70
0.53
0.59
1.12 (0.07) 0.65 -0.57 -1.14 0.569
25 INTC 18.84 2 May '25 11 18.50 C
P
0.907
0.873
716
2,079
1.33
0.96
2.29 20 Jun '25 60 19.00
18.00
C
P
0.635
0.605
891
324
1.88
1.45
3.33 (1.04) 1.80 -1.54 -1.17 0.539
26 CFLT 20.40 16 May '25 25 20.00 C
P
1.139
1.033
3
70
2.40
1.90
4.30 20 Jun '25 60 22.00
19.00
C
P
0.796
0.840
1
1
2.05
2.05
4.10 0.20 2.91 -1.80 -1.62 0.536
27 WOOF 3.09 16 May '25 25 3.00 C
P
1.194
0.956
177
139
0.30
 0
0.30 20 Jun '25 60 3.50
2.50
C
P
0.797
0.835
66
201
0.35
0.20
0.55 (0.25) -0.03 -0.75 0.04 0.518
28 TSLA 227.50 2 May '25 11 227.50 C
P
1.005
0.984
1,914
1,741
15.75
15.40
31.15 20 Jun '25 60 230.00
225.00
C
P
0.753
0.722
646
1,699
26.75
25.05
51.80 (20.65) 25.30 -23.15 -1.09 0.514
29 WOOF 3.09 16 May '25 25 3.00 C
P
1.194
0.956
177
139
0.30
 0
0.30 20 Jun '25 60 4.00
2.50
C
P
0.830
0.835
103
201
0.20
0.20
0.40 (0.10) 0.05 -1.10 -0.05 0.485
30 CMG 46.53 2 May '25 11 46.50 C
P
0.680
0.645
18
46
2.06
1.92
3.98 20 Jun '25 60 47.00
46.00
C
P
0.431
0.409
56
287
3.25
2.91
6.16 (2.18) 2.98 -2.68 -1.11 0.484
31 HTZ 7.83 30 May '25 39 7.50 C
P
1.806
1.778
7
24
1.70
1.55
3.25 20 Jun '25 60 8.00
7.00
C
P
1.450
1.651
359
274
1.80
1.60
3.40 (0.15) 1.54 -0.65 -2.37 0.482
32 BBAI 2.39 2 May '25 11 2.50 C
P
1.487
1.548
333
67
0.15
0.25
0.40 20 Jun '25 60 3.00
2.00
C
P
1.284
1.284
92
2
0.35
0.30
0.65 (0.25) 0.25 -0.75 -0.33 0.468
33 SOFI 10.69 9 May '25 18 10.50 C
P
1.053
1.033
270
440
1.04
0.85
1.89 20 Jun '25 60 11.00
10.00
C
P
0.816
0.812
815
323
1.31
1.05
2.36 (0.47) 1.34 -0.97 -1.38 0.458
34 JBLU 3.59 2 May '25 11 3.50 C
P
1.153
1.113
1,127
103
0.31
0.22
0.53 20 Jun '25 60 4.00
3.00
C
P
0.883
0.929
238
4
0.37
0.26
0.63 (0.10) 0.40 -0.60 -0.67 0.453
35 SMCI 29.51 2 May '25 11 29.50 C
P
1.164
1.145
573
260
2.32
2.27
4.59 20 Jun '25 60 30.00
29.00
C
P
0.946
0.918
278
184
4.35
4.10
8.45 (3.86) 3.57 -4.36 -0.82 0.445
36 SOXL 8.71 9 May '25 18 8.50 C
P
1.544
1.552
439
448
1.15
1.05
2.20 20 Jun '25 60 9.00
8.00
C
P
1.312
1.348
851
172
1.76
1.49
3.25 (1.05) 1.47 -1.55 -0.95 0.437
37 APLD 3.95 16 May '25 25 3.50 C
P
1.495
1.331
1
1
0.70
0.29
0.99 20 Jun '25 60 4.00
3.00
C
P
1.102
1.291
444
33
0.85
0.35
1.20 (0.21) 0.37 -0.71 -0.52 0.432
38 CLF 6.99 9 May '25 18 6.50 C
P
1.109
1.031
31
15
0.88
0.37
1.25 20 Jun '25 60 7.00
6.00
C
P
0.827
0.887
16
24
0.99
0.53
1.52 (0.27) 0.77 -0.77 -1.00 0.426
39 CFLT 20.40 16 May '25 25 21.00 C
P
1.038
1.016
1,019
1
1.90
2.40
4.30 20 Jun '25 60 22.00
19.00
C
P
0.796
0.840
1
1
2.05
2.05
4.10 0.20 3.01 -1.80 -1.67 0.418
40 BROS 57.03 16 May '25 25 55.00 C
P
0.981
0.936
84
86
6.60
4.40
11.00 20 Jun '25 60 60.00
52.50
C
P
0.749
0.754
6
3
5.80
4.70
10.50 0.50 7.38 -4.50 -1.64 0.414
41 AMZN 167.32 2 May '25 11 167.50 C
P
0.655
0.629
1,258
1,153
7.40
7.35
14.75 20 Jun '25 60 170.00
165.00
C
P
0.447
0.423
830
532
11.05
10.20
21.25 (6.50) 12.16 -9.00 -1.35 0.414
42 MGNI 11.01 16 May '25 25 11.00 C
P
1.020
1.031
13
28
1.15
1.10
2.25 20 Jun '25 60 12.50
10.00
C
P
0.807
0.830
10
22
1.00
1.00
2.00 0.25 1.43 -1.25 -1.14 0.414
43 CZR 25.00 2 May '25 11 25.00 C
P
0.768
0.862
92
17
1.25
1.22
2.47 20 Jun '25 60 26.00
24.00
C
P
0.612
0.609
4
5
2.13
1.99
4.12 (1.65) 1.83 -2.65 -0.69 0.410
44 SG 16.96 16 May '25 25 16.00 C
P
1.216
1.176
1
50
2.55
1.50
4.05 20 Jun '25 60 18.00
15.00
C
P
0.982
1.002
40
1
2.35
1.75
4.10 (0.05) 2.55 -2.05 -1.24 0.408
45 MGNI 11.01 16 May '25 25 12.00 C
P
1.029
0.996
50
1
0.70
1.65
2.35 20 Jun '25 60 12.50
11.00
C
P
0.807
0.811
10
26
1.00
1.50
2.50 (0.15) 1.52 -1.15 -1.32 0.406
46 CORZ 6.39 2 May '25 11 6.50 C
P
1.219
1.197
6
4
0.45
0.55
1.00 20 Jun '25 60 7.00
6.00
C
P
1.010
1.007
2
70
0.83
0.83
1.66 (0.66) 0.77 -1.16 -0.66 0.400
47 SMCI 29.51 9 May '25 18 29.50 C
P
1.148
1.113
35
25
2.89
2.85
5.74 20 Jun '25 60 30.00
29.00
C
P
0.946
0.918
278
184
4.35
4.10
8.45 (2.71) 4.12 -3.21 -1.28 0.397
48 LUMN 3.07 9 May '25 18 3.00 C
P
1.245
1.096
42
9
0.33
0.22
0.55 20 Jun '25 60 4.00
2.50
C
P
0.937
1.009
23
560
0.24
0.24
0.48 0.07 0.35 -0.93 -0.38 0.395
49 ACHC 21.49 16 May '25 25 20.00 C
P
0.982
0.943
2
5
2.80
1.25
4.05 20 Jun '25 60 22.50
17.50
C
P
0.738
0.794
5
1
2.40
1.10
3.50 0.55 2.28 -1.95 -1.17 0.393
50 CCJ 39.61 2 May '25 11 39.50 C
P
0.703
0.769
3
19
1.84
1.78
3.62 20 Jun '25 60 40.00
39.00
C
P
0.556
0.523
283
7
3.45
3.05
6.50 (2.88) 2.79 -3.38 -0.83 0.393
51 MGNI 11.01 16 May '25 25 12.00 C
P
1.029
0.996
50
1
0.70
1.65
2.35 20 Jun '25 60 12.50
10.00
C
P
0.807
0.830
10
22
1.00
1.00
2.00 0.35 1.70 -1.65 -1.03 0.387
52 SG 16.96 16 May '25 25 16.00 C
P
1.216
1.176
1
50
2.55
1.50
4.05 20 Jun '25 60 17.00
15.00
C
P
1.003
1.002
114
1
2.80
1.75
4.55 (0.50) 2.47 -1.50 -1.65 0.387
53 SG 16.96 16 May '25 25 17.00 C
P
1.217
1.150
225
224
2.00
2.00
4.00 20 Jun '25 60 18.00
16.00
C
P
0.982
1.002
40
17
2.35
2.20
4.55 (0.55) 2.62 -1.55 -1.69 0.384
54 SG 16.96 16 May '25 25 17.00 C
P
1.217
1.150
225
224
2.00
2.00
4.00 20 Jun '25 60 18.00
15.00
C
P
0.982
1.002
40
1
2.35
1.75
4.10 (0.10) 2.63 -2.10 -1.25 0.383
55 SOXL 8.71 16 May '25 25 8.50 C
P
1.537
1.505
312
163
1.42
1.22
2.64 20 Jun '25 60 9.00
8.00
C
P
1.312
1.348
851
172
1.76
1.49
3.25 (0.61) 1.65 -1.11 -1.49 0.382
56 ARM 96.83 9 May '25 18 96.00 C
P
0.882
0.852
1
2
7.85
6.75
14.60 20 Jun '25 60 97.50
95.00
C
P
0.688
0.666
71
39
10.85
9.55
20.40 (5.80) 10.35 -7.30 -1.42 0.380
57 CZR 25.00 2 May '25 11 25.50 C
P
0.735
0.845
4
4
1.00
1.45
2.45 20 Jun '25 60 26.00
25.00
C
P
0.612
0.590
4
3
2.13
2.44
4.57 (2.12) 1.82 -2.62 -0.69 0.378
58 EOSE 4.52 16 May '25 25 4.50 C
P
1.150
1.109
211
245
0.51
0.48
0.99 20 Jun '25 60 5.50
4.00
C
P
0.932
0.949
125
50
0.39
0.47
0.86 0.13 0.61 -0.87 -0.70 0.378
59 NWL 4.55 16 May '25 25 5.00 C
P
1.056
0.939
75
6
0.30
0.65
0.95 20 Jun '25 60 6.00
4.00
C
P
0.719
0.901
10
2
0.20
0.40
0.60 0.35 0.63 -0.65 -0.97 0.374
60 LUMN 3.07 9 May '25 18 3.00 C
P
1.245
1.096
42
9
0.33
0.22
0.55 20 Jun '25 60 3.50
2.50
C
P
0.958
1.009
37
560
0.35
0.24
0.59 (0.04) 0.34 -0.54 -0.63 0.374
61 PINS 24.21 16 May '25 25 24.50 C
P
0.887
0.881
5
10
2.07
2.33
4.40 20 Jun '25 60 25.00
24.00
C
P
0.720
0.676
48
6
2.61
2.54
5.15 (0.75) 2.93 -1.25 -2.34 0.371
62 ADMA 19.64 16 May '25 25 19.00 C
P
0.862
0.917
148
263
2.00
1.35
3.35 20 Jun '25 60 21.00
18.00
C
P
0.697
0.711
5
18
1.75
1.50
3.25 0.10 2.12 -1.90 -1.12 0.370
63 BROS 57.03 16 May '25 25 57.50 C
P
0.943
0.908
58
49
5.30
5.50
10.80 20 Jun '25 60 60.00
55.00
C
P
0.749
0.737
6
2
5.80
5.80
11.60 (0.80) 7.27 -3.30 -2.20 0.366
64 ACHC 21.49 16 May '25 25 20.00 C
P
0.982
0.943
2
5
2.80
1.25
4.05 20 Jun '25 60 25.00
17.50
C
P
0.766
0.794
33
1
1.50
1.10
2.60 1.45 2.75 -3.55 -0.77 0.365
65 EOSE 4.52 16 May '25 25 4.50 C
P
1.150
1.109
211
245
0.51
0.48
0.99 20 Jun '25 60 5.00
4.00
C
P
0.945
0.949
268
50
0.55
0.47
1.02 (0.03) 0.58 -0.53 -1.09 0.365
66 CIFR 2.34 9 May '25 18 2.50 C
P
1.421
1.325
133
3
0.20
0.29
0.49 20 Jun '25 60 3.00
2.00
C
P
1.206
1.178
52
10
0.29
0.30
0.59 (0.10) 0.29 -0.60 -0.48 0.361
67 SNAP 7.61 23 May '25 32 7.50 C
P
1.072
1.030
24
1
0.88
0.66
1.54 20 Jun '25 60 8.00
7.00
C
P
0.872
0.868
361
12
0.93
0.75
1.68 (0.14) 0.83 -0.64 -1.30 0.361
68 CZR 25.00 2 May '25 11 25.50 C
P
0.735
0.845
4
4
1.00
1.45
2.45 20 Jun '25 60 26.00
24.00
C
P
0.612
0.609
4
5
2.13
1.99
4.12 (1.67) 1.87 -3.17 -0.59 0.360
69 OPRA 13.79 16 May '25 25 12.50 C
P
0.857
0.810
13
62
1.75
0.55
2.30 20 Jun '25 60 17.50
10.00
C
P
0.594
0.714
2
1
0.45
0.30
0.75 1.55 1.78 -3.45 -0.52 0.358
70 HOOD 39.85 9 May '25 18 39.50 C
P
1.004
0.976
13
3
3.65
3.20
6.85 20 Jun '25 60 40.00
39.00
C
P
0.833
0.797
298
7
5.35
4.70
10.05 (3.20) 4.89 -3.70 -1.32 0.349
71 BROS 57.03 16 May '25 25 57.50 C
P
0.943
0.908
58
49
5.30
5.50
10.80 20 Jun '25 60 60.00
52.50
C
P
0.749
0.754
6
3
5.80
4.70
10.50 0.30 7.41 -4.70 -1.58 0.349
72 STLA 9.26 9 May '25 18 9.50 C
P
0.335
1.117
13
31
0.15
1.00
1.15 20 Jun '25 60 10.00
9.00
C
P
0.361
0.752
18
46
0.35
1.00
1.35 (0.20) 0.76 -0.70 -1.09 0.340
73 ENVX 6.14 16 May '25 25 6.50 C
P
1.166
1.137
2
3
0.58
0.91
1.49 20 Jun '25 60 7.00
6.00
C
P
0.958
1.008
105
15
0.72
0.94
1.66 (0.17) 0.93 -0.67 -1.39 0.337
74 CZR 25.00 2 May '25 11 24.50 C
P
0.773
0.783
28
14
1.51
1.04
2.55 20 Jun '25 60 26.00
24.00
C
P
0.612
0.609
4
5
2.13
1.99
4.12 (1.57) 1.88 -3.07 -0.61 0.336
75 OPRA 13.79 16 May '25 25 15.00 C
P
0.806
0.837
42
19
0.60
1.75
2.35 20 Jun '25 60 17.50
10.00
C
P
0.594
0.714
2
1
0.45
0.30
0.75 1.60 1.95 -3.40 -0.57 0.336
76 ACHC 21.49 16 May '25 25 22.50 C
P
0.935
0.910
535
6
1.50
2.45
3.95 20 Jun '25 60 25.00
20.00
C
P
0.766
0.744
33
1
1.50
1.95
3.45 0.50 2.60 -2.00 -1.30 0.335
77 INTC 18.84 9 May '25 18 18.50 C
P
0.800
0.771
295
66
1.47
1.09
2.56 20 Jun '25 60 19.00
18.00
C
P
0.635
0.605
891
324
1.88
1.45
3.33 (0.77) 1.82 -1.27 -1.43 0.331
78 WWW 11.46 16 May '25 25 12.50 C
P
0.935
0.886
77
57
0.55
1.60
2.15 20 Jun '25 60 15.00
10.00
C
P
0.687
0.805
2
1
0.40
0.85
1.25 0.90 1.47 -1.60 -0.92 0.328
79 GM 44.39 2 May '25 11 44.50 C
P
0.602
0.587
87
119
1.77
1.82
3.59 20 Jun '25 60 45.00
44.00
C
P
0.437
0.427
6
21
2.97
3.10
6.07 (2.48) 2.59 -2.98 -0.87 0.326
80 CE 39.31 16 May '25 25 40.00 C
P
0.952
0.944
16
9
3.50
4.10
7.60 20 Jun '25 60 45.00
35.00
C
P
0.766
0.806
13
4
2.95
3.10
6.05 1.55 5.19 -3.45 -1.50 0.325
81 SMR 13.64 16 May '25 25 13.50 C
P
1.257
1.120
4
12
1.64
1.38
3.02 20 Jun '25 60 14.00
13.00
C
P
1.029
1.023
10
7
2.20
1.94
4.14 (1.12) 1.76 -1.62 -1.09 0.324
82 LRCX 62.39 2 May '25 11 63.00 C
P
0.720
0.695
14
24
2.67
3.25
5.92 20 Jun '25 60 64.00
62.00
C
P
0.548
0.546
8
13
4.95
5.35
10.30 (4.38) 4.61 -5.38 -0.86 0.321
83 HIMS 25.84 16 May '25 25 25.50 C
P
1.199
1.144
24
12
3.25
2.77
6.02 20 Jun '25 60 26.00
25.00
C
P
1.031
0.991
36
45
4.30
3.70
8.00 (1.98) 3.79 -2.48 -1.53 0.321
84 OPRA 13.79 16 May '25 25 12.50 C
P
0.857
0.810
13
62
1.75
0.55
2.30 20 Jun '25 60 15.00
10.00
C
P
0.634
0.714
26
1
1.05
0.30
1.35 0.95 1.39 -1.55 -0.90 0.319
85 CSIQ 7.32 2 May '25 11 7.50 C
P
0.846
1.045
7
1
0.25
0.45
0.70 20 Jun '25 60 8.00
7.00
C
P
0.752
0.820
10
3
0.70
0.85
1.55 (0.85) 0.39 -1.35 -0.29 0.319
86 OUST 6.74 16 May '25 25 6.00 C
P
1.251
1.236
2
209
1.20
0.45
1.65 20 Jun '25 60 7.00
5.00
C
P
1.045
1.124
1
1
1.10
0.45
1.55 0.10 0.87 -0.90 -0.97 0.318
87 AAL 9.07 2 May '25 11 9.50 C
P
0.812
0.772
262
177
0.32
0.72
1.04 20 Jun '25 60 10.00
9.00
C
P
0.632
0.635
2,661
195
0.60
0.90
1.50 (0.46) 0.82 -0.96 -0.85 0.317
88 TSLA 227.50 9 May '25 18 227.50 C
P
0.907
0.884
500
376
18.25
17.70
35.95 20 Jun '25 60 230.00
225.00
C
P
0.753
0.722
646
1,699
26.75
25.05
51.80 (15.85) 26.45 -18.35 -1.44 0.316
89 CZR 25.00 2 May '25 11 24.50 C
P
0.773
0.783
28
14
1.51
1.04
2.55 20 Jun '25 60 25.00
24.00
C
P
0.635
0.609
2
5
2.64
1.99
4.63 (2.08) 1.84 -2.58 -0.71 0.312
90 DINO 29.12 16 May '25 25 25.00 C
P
0.708
0.696
1
56
4.60
0.45
5.05 20 Jun '25 60 35.00
22.50
C
P
0.443
0.651
46
21
0.55
0.65
1.20 3.85 4.74 -6.15 -0.77 0.310
91 APLD 3.95 30 May '25 39 3.50 C
P
1.415
1.287
5
18
0.75
0.37
1.12 20 Jun '25 60 4.00
3.00
C
P
1.102
1.291
444
33
0.85
0.35
1.20 (0.08) 0.29 -0.58 -0.50 0.309
92 SMR 13.64 2 May '25 11 13.50 C
P
1.112
1.246
10
3
1.04
0.91
1.95 20 Jun '25 60 14.00
13.00
C
P
1.029
1.023
10
7
2.20
1.94
4.14 (2.19) 1.31 -2.69 -0.49 0.306
93 SOFI 10.69 16 May '25 25 10.50 C
P
0.962
0.968
136
688
1.10
0.96
2.06 20 Jun '25 60 11.00
10.00
C
P
0.816
0.812
815
323
1.31
1.05
2.36 (0.30) 1.31 -0.80 -1.64 0.302
94 LCID 2.32 9 May '25 18 2.50 C
P
1.000
0.951
2,173
96
0.13
0.29
0.42 20 Jun '25 60 3.00
2.00
C
P
0.851
0.798
540
79
0.13
0.15
0.28 0.14 0.33 -0.36 -0.92 0.302
95 MVST 2.09 16 May '25 25 2.00 C
P
1.426
1.620
2,279
339
0.30
0.25
0.55 20 Jun '25 60 2.50
1.50
C
P
1.302
1.445
477
121
0.35
0.25
0.60 (0.05) 0.22 -0.55 -0.40 0.299
96 BGS 6.81 16 May '25 25 6.00 C
P
0.737
0.758
40
17
0.95
0.15
1.10 20 Jun '25 60 7.00
5.00
C
P
0.490
0.711
112
1
0.55
0.20
0.75 0.35 0.56 -0.65 -0.86 0.294
97 F 9.47 9 May '25 18 9.50 C
P
0.613
0.590
1,159
218
0.48
0.50
0.98 20 Jun '25 60 9.67
9.02
C
P
0.421
0.491
751
319
0.57
0.54
1.11 (0.13) 0.73 -0.61 -1.20 0.291
98 TNA 21.15 9 May '25 18 21.50 C
P
1.050
0.976
16
14
1.75
2.00
3.75 20 Jun '25 60 22.00
21.00
C
P
0.851
0.884
2
1
2.86
3.10
5.96 (2.21) 2.27 -2.71 -0.84 0.291
99 BA 159.34 2 May '25 11 157.50 C
P
0.619
0.619
105
208
7.70
5.75
13.45 20 Jun '25 60 160.00
155.00
C
P
0.486
0.464
86
207
12.40
9.70
22.10 (8.65) 10.57 -11.15 -0.95 0.287
100 ACHC 21.49 16 May '25 25 22.50 C
P
0.935
0.910
535
6
1.50
2.45
3.95 20 Jun '25 60 25.00
17.50
C
P
0.766
0.794
33
1
1.50
1.10
2.60 1.35 2.90 -3.65 -0.79 0.285
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.