Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Butterfly Diagonal Screener For DDD Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from November 12, 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 DDD 25.65 10 Dec '21 28 24.00 C
P
0.699
0.737
1
10
2.75
1.15
3.90 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (0.90) 2.21 -2.90 -0.76 0.066
2 DDD 25.65 10 Dec '21 28 24.00 C
P
0.699
0.737
1
10
2.75
1.15
3.90 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.50) 2.35 -3.50 -0.67 0.055
3 DDD 25.65 10 Dec '21 28 24.00 C
P
0.699
0.737
1
10
2.75
1.15
3.90 21 Jan '22 70 25.00
23.00
C
P
0.700
0.687
162
31
3.50
1.80
5.30 (1.40) 2.11 -2.40 -0.88 0.050
4 DDD 25.65 10 Dec '21 28 24.00 C
P
0.699
0.737
1
10
2.75
1.15
3.90 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.20) 2.42 -4.20 -0.58 0.049
5 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 26.00
24.00
C
P
0.683
0.672
26
11
3.00
2.25
5.25 (0.95) 2.24 -1.95 -1.15 0.045
6 DDD 25.65 17 Dec '21 35 24.00 C
P
0.711
0.694
2
39
3.00
1.35
4.35 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (0.45) 2.28 -2.45 -0.93 0.035
7 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (0.55) 2.33 -2.55 -0.91 0.034
8 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (0.50) 2.31 -2.50 -0.92 0.029
9 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (0.50) 2.47 -2.50 -0.99 0.029
10 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.25) 2.35 -3.25 -0.72 0.028
11 DDD 25.65 17 Dec '21 35 24.00 C
P
0.711
0.694
2
39
3.00
1.35
4.35 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.05) 2.43 -3.05 -0.80 0.024
12 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (1.10) 2.27 -3.10 -0.73 0.024
13 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 27.00
25.00
C
P
0.694
0.677
35
60
2.60
2.75
5.35 (1.00) 2.41 -2.00 -1.21 0.024
14 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.20) 2.43 -2.20 -1.10 0.023
15 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (0.30) 2.29 -2.30 -1.00 0.019
16 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 27.00
25.00
C
P
0.694
0.677
35
60
2.60
2.75
5.35 (1.60) 2.22 -2.60 -0.85 0.019
17 DDD 25.65 17 Dec '21 35 24.00 C
P
0.711
0.694
2
39
3.00
1.35
4.35 21 Jan '22 70 25.00
23.00
C
P
0.700
0.687
162
31
3.50
1.80
5.30 (0.95) 2.17 -1.95 -1.11 0.019
18 DDD 25.65 17 Dec '21 35 24.00 C
P
0.711
0.694
2
39
3.00
1.35
4.35 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.25 2.51 -3.75 -0.67 0.018
19 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.10) 2.40 -2.10 -1.14 0.018
20 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.80) 2.23 -2.80 -0.80 0.018
21 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (0.70) 2.37 -2.70 -0.88 0.018
22 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (1.55) 2.19 -3.55 -0.62 0.017
23 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 27.00
25.00
C
P
0.694
0.677
35
60
2.60
2.75
5.35 (0.80) 2.21 -1.80 -1.23 0.014
24 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.05) 2.60 -3.05 -0.85 0.014
25 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.00) 2.26 -2.00 -1.13 0.013
26 DDD 25.65 21 Jan '22 70 25.00 C
P
0.700
0.677
162
60
3.30
2.60
5.90 18 Feb '22 98 28.00
23.00
C
P
0.691
0.672
11
6
2.85
2.30
5.15 0.75 2.51 -2.25 -1.12 0.013
27 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (1.30) 2.18 -3.30 -0.66 0.013
28 DDD 25.65 21 Jan '22 70 25.00 C
P
0.700
0.677
162
60
3.30
2.60
5.90 18 Feb '22 98 26.00
23.00
C
P
0.691
0.672
69
6
3.60
2.30
5.90 (0.00) 2.38 -2.00 -1.19 0.013
29 DDD 25.65 17 Dec '21 35 25.00 C
P
0.708
0.692
61
311
2.50
1.80
4.30 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.20 2.42 -2.80 -0.86 0.012
30 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 27.00
25.00
C
P
0.694
0.677
35
60
2.60
2.75
5.35 (2.05) 2.16 -3.05 -0.71 0.012
31 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (1.25) 2.15 -3.25 -0.66 0.011
32 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 26.00
24.00
C
P
0.683
0.672
26
11
3.00
2.25
5.25 (0.75) 2.07 -1.75 -1.18 0.010
33 DDD 25.65 17 Dec '21 35 27.00 C
P
0.697
0.684
76
8
1.60
2.90
4.50 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.05) 2.74 -3.05 -0.90 0.009
34 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.65) 2.39 -3.65 -0.65 0.009
35 DDD 25.65 17 Dec '21 35 27.00 C
P
0.697
0.684
76
8
1.60
2.90
4.50 21 Jan '22 70 28.00
26.00
C
P
0.700
0.672
53
5
2.30
3.30
5.60 (1.10) 2.47 -2.10 -1.18 0.009
36 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (0.50) 2.18 -2.50 -0.87 0.008
37 DDD 25.65 17 Dec '21 35 26.00 C
P
0.697
0.697
482
34
2.00
2.35
4.35 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.25 2.57 -2.75 -0.93 0.008
38 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 26.00
24.00
C
P
0.683
0.672
26
11
3.00
2.25
5.25 (1.55) 2.04 -2.55 -0.80 0.007
39 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (1.75) 2.11 -3.75 -0.56 0.006
40 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 0.15 2.45 -2.85 -0.86 0.004
41 DDD 25.65 17 Dec '21 35 27.00 C
P
0.697
0.684
76
8
1.60
2.90
4.50 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (0.55) 2.61 -2.55 -1.02 0.004
42 DDD 25.65 10 Dec '21 28 26.00 C
P
0.691
0.699
74
2
1.70
2.05
3.75 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.35) 2.35 -3.35 -0.70 0.003
43 DDD 25.65 21 Jan '22 70 25.00 C
P
0.700
0.677
162
60
3.30
2.60
5.90 18 Feb '22 98 27.00
23.00
C
P
0.702
0.672
8
6
3.20
2.30
5.50 0.40 2.46 -1.60 -1.54 0.003
44 DDD 25.65 21 Jan '22 70 27.00 C
P
0.694
0.672
35
17
2.50
3.70
6.20 18 Feb '22 98 28.00
23.00
C
P
0.691
0.672
11
6
2.85
2.30
5.15 1.05 3.12 -2.95 -1.06 0.002
45 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (1.10) 2.30 -4.10 -0.56 0.002
46 DDD 25.65 10 Dec '21 28 27.00 C
P
0.693
0.679
2
15
1.35
2.65
4.00 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.55) 2.64 -3.55 -0.74 0.001
47 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 0.05 2.08 -1.95 -1.07 0.000
48 DDD 25.65 10 Dec '21 28 27.00 C
P
0.693
0.679
2
15
1.35
2.65
4.00 21 Jan '22 70 28.00
26.00
C
P
0.700
0.672
53
5
2.30
3.30
5.60 (1.60) 2.41 -2.60 -0.93 0.000
49 DDD 25.65 21 Jan '22 70 27.00 C
P
0.694
0.672
35
17
2.50
3.70
6.20 18 Feb '22 98 28.00
25.00
C
P
0.691
0.675
11
65
2.85
3.30
6.15 0.05 2.71 -1.95 -1.39 -0.000
50 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (0.35) 2.16 -2.35 -0.92 -0.001
51 DDD 25.65 23 Dec '21 41 26.00 C
P
0.717
0.668
8
1
2.10
2.45
4.55 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.45 2.41 -2.55 -0.95 -0.002
52 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (1.15) 2.12 -3.15 -0.67 -0.004
53 DDD 25.65 3 Dec '21 21 26.00 C
P
0.686
0.697
27
15
1.45
1.85
3.30 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.80) 2.26 -3.80 -0.59 -0.004
54 DDD 25.65 10 Dec '21 28 27.00 C
P
0.693
0.679
2
15
1.35
2.65
4.00 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (1.05) 2.53 -3.05 -0.83 -0.005
55 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 27.00
25.00
C
P
0.694
0.677
35
60
2.60
2.75
5.35 (0.45) 1.97 -1.45 -1.36 -0.005
56 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (0.30) 2.15 -2.30 -0.93 -0.005
57 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 0.35 2.06 -1.65 -1.25 -0.006
58 DDD 25.65 17 Dec '21 35 27.00 C
P
0.697
0.684
76
8
1.60
2.90
4.50 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.40 2.94 -3.60 -0.82 -0.006
59 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.05) 2.19 -3.05 -0.72 -0.007
60 DDD 25.65 21 Jan '22 70 26.00 C
P
0.683
0.672
26
5
2.85
3.10
5.95 18 Feb '22 98 28.00
23.00
C
P
0.691
0.672
11
6
2.85
2.30
5.15 0.80 2.65 -2.20 -1.20 -0.008
61 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (1.10) 2.10 -3.10 -0.68 -0.008
62 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (0.85) 2.14 -3.85 -0.56 -0.010
63 DDD 25.65 21 Jan '22 70 26.00 C
P
0.683
0.672
26
5
2.85
3.10
5.95 18 Feb '22 98 28.00
25.00
C
P
0.691
0.675
11
65
2.85
3.30
6.15 (0.20) 2.38 -2.20 -1.08 -0.011
64 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (0.15) 1.95 -2.15 -0.91 -0.011
65 DDD 25.65 10 Dec '21 28 27.00 C
P
0.693
0.679
2
15
1.35
2.65
4.00 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.10) 2.82 -4.10 -0.69 -0.014
66 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 26.00
24.00
C
P
0.683
0.672
26
11
3.00
2.25
5.25 (0.40) 1.86 -1.40 -1.33 -0.015
67 DDD 25.65 21 Jan '22 70 27.00 C
P
0.694
0.672
35
17
2.50
3.70
6.20 18 Feb '22 98 28.00
26.00
C
P
0.691
0.690
11
2
2.85
3.90
6.75 (0.55) 2.57 -1.55 -1.66 -0.015
68 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 0.50 2.27 -2.50 -0.91 -0.015
69 DDD 25.65 3 Dec '21 21 27.00 C
P
0.693
0.663
18
12
1.10
2.40
3.50 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (1.05) 2.51 -4.05 -0.62 -0.016
70 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 0.10 2.24 -1.90 -1.18 -0.016
71 DDD 25.65 3 Dec '21 21 27.00 C
P
0.693
0.663
18
12
1.10
2.40
3.50 21 Jan '22 70 28.00
26.00
C
P
0.700
0.672
53
5
2.30
3.30
5.60 (2.10) 2.31 -3.10 -0.75 -0.016
72 DDD 25.65 21 Jan '22 70 26.00 C
P
0.683
0.672
26
5
2.85
3.10
5.95 18 Feb '22 98 27.00
23.00
C
P
0.702
0.672
8
6
3.20
2.30
5.50 0.45 2.67 -2.55 -1.05 -0.018
73 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (0.70) 2.18 -2.70 -0.81 -0.019
74 DDD 25.65 31 Dec '21 49 26.00 C
P
0.696
0.670
11
1
2.30
2.60
4.90 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.80 2.24 -2.20 -1.02 -0.021
75 DDD 25.65 3 Dec '21 21 27.00 C
P
0.693
0.663
18
12
1.10
2.40
3.50 21 Jan '22 70 28.00
25.00
C
P
0.700
0.677
53
60
2.30
2.75
5.05 (1.55) 2.42 -3.55 -0.68 -0.021
76 DDD 25.65 21 Jan '22 70 26.00 C
P
0.683
0.672
26
5
2.85
3.10
5.95 18 Feb '22 98 27.00
25.00
C
P
0.702
0.675
8
65
3.20
3.30
6.50 (0.55) 2.41 -1.55 -1.55 -0.021
77 DDD 25.65 23 Dec '21 41 25.00 C
P
0.681
0.684
12
13
2.60
1.90
4.50 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.40 2.28 -2.60 -0.88 -0.022
78 DDD 25.65 10 Dec '21 28 25.00 C
P
0.697
0.665
101
8
2.20
1.50
3.70 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.40) 2.20 -3.40 -0.65 -0.025
79 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (0.00) 1.96 -2.00 -0.98 -0.026
80 DDD 25.65 3 Dec '21 21 24.00 C
P
0.671
0.671
1
14
2.45
0.85
3.30 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (1.50) 1.95 -3.50 -0.56 -0.029
81 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 0.05 1.96 -1.95 -1.01 -0.030
82 DDD 25.65 3 Dec '21 21 27.00 C
P
0.693
0.663
18
12
1.10
2.40
3.50 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.60) 2.68 -4.60 -0.58 -0.031
83 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 0.30 2.01 -2.70 -0.74 -0.032
84 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 26.00
24.00
C
P
0.683
0.672
26
11
3.00
2.25
5.25 (2.10) 1.85 -3.10 -0.60 -0.032
85 DDD 25.65 3 Dec '21 21 24.00 C
P
0.671
0.671
1
14
2.45
0.85
3.30 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (1.10) 2.09 -4.10 -0.51 -0.040
86 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 0.45 2.06 -1.55 -1.33 -0.041
87 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 27.00
24.00
C
P
0.694
0.672
35
11
2.60
2.25
4.85 (1.70) 1.93 -3.70 -0.52 -0.042
88 DDD 25.65 3 Dec '21 21 24.00 C
P
0.671
0.671
1
14
2.45
0.85
3.30 21 Jan '22 70 25.00
23.00
C
P
0.700
0.687
162
31
3.50
1.80
5.30 (2.00) 1.87 -3.00 -0.62 -0.045
89 DDD 25.65 3 Dec '21 21 24.00 C
P
0.671
0.671
1
14
2.45
0.85
3.30 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.80) 2.16 -4.80 -0.45 -0.046
90 DDD 25.65 31 Dec '21 49 25.00 C
P
0.667
0.673
10
2
2.75
2.10
4.85 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 0.75 2.12 -2.25 -0.94 -0.047
91 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 26.00
23.00
C
P
0.683
0.687
26
31
3.00
1.80
4.80 (1.65) 1.90 -3.65 -0.52 -0.047
92 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 28.00
24.00
C
P
0.700
0.672
53
11
2.30
2.25
4.55 (1.40) 1.95 -4.40 -0.44 -0.048
93 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 27.00
23.00
C
P
0.694
0.687
35
31
2.60
1.80
4.40 (1.25) 1.98 -3.25 -0.61 -0.058
94 DDD 25.65 3 Dec '21 21 25.00 C
P
0.673
0.650
48
25
1.90
1.25
3.15 21 Jan '22 70 28.00
23.00
C
P
0.700
0.687
53
31
2.30
1.80
4.10 (0.95) 2.00 -3.95 -0.51 -0.064
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.