Butterfly Diagonal Screener


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 12, 2024. 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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	SNAP	10.85	3 May '24	21	10.50	C P	1.075 1.042	44 1	1.27 0.88	2.15	21 Jun '24	70	11.00 10.00	C P	0.734 0.700	104 2	1.34 0.89	2.23	(0.08)	1.63	-0.58	-2.81	0.684
2	CGC	7.80	3 May '24	21	7.50	C P	1.487 1.895	8 7	1.04 1.19	2.23	21 Jun '24	70	8.00 7.00	C P	1.005 1.783	10 10	1.35 1.95	3.30	(1.07)	1.42	-1.57	-0.90	0.594
3	LMND	16.78	3 May '24	21	16.50	C P	1.010 0.999	3 14	1.70 1.40	3.10	21 Jun '24	70	17.00 16.00	C P	0.764 0.748	65 16	2.20 1.80	4.00	(0.90)	2.22	-1.40	-1.59	0.497
4	SNAP	10.85	10 May '24	28	10.50	C P	0.978 0.946	24 17	1.32 0.93	2.25	21 Jun '24	70	11.00 10.00	C P	0.734 0.700	104 2	1.34 0.89	2.23	0.02	1.57	-0.48	-3.27	0.491
5	SOFI	7.33	3 May '24	21	7.50	C P	0.919 0.878	2,921 693	0.56 0.70	1.26	21 Jun '24	70	8.00 7.00	C P	0.703 0.650	1,145 192	0.65 0.66	1.31	(0.05)	0.97	-0.55	-1.76	0.445
6	RUN	11.64	10 May '24	28	12.00	C P	1.159 1.142	21 46	1.30 1.62	2.92	21 Jun '24	70	12.50 11.00	C P	0.979 0.952	15 42	1.67 1.57	3.24	(0.32)	2.05	-1.32	-1.55	0.370
7	RUN	11.64	10 May '24	28	11.50	C P	1.228 1.060	3 80	1.52 1.18	2.70	21 Jun '24	70	12.50 11.00	C P	0.979 0.952	15 42	1.67 1.57	3.24	(0.54)	1.76	-1.54	-1.14	0.357
8	CGC	7.80	10 May '24	28	7.50	C P	1.179 1.961	155 54	1.14 1.43	2.57	21 Jun '24	70	8.00 7.00	C P	1.005 1.783	10 10	1.35 1.95	3.30	(0.73)	1.54	-1.23	-1.25	0.351
9	PLTR	22.67	10 May '24	28	22.50	C P	0.817 0.762	248 211	2.07 1.80	3.87	21 Jun '24	70	23.00 22.00	C P	0.641 0.598	769 126	2.41 2.00	4.41	(0.54)	2.70	-1.04	-2.60	0.341
10	PTON	3.55	10 May '24	28	3.50	C P	1.171 1.122	5 54	0.35 0.37	0.72	21 Jun '24	70	4.00 3.00	C P	1.007 0.979	10 3	0.47 0.33	0.80	(0.08)	0.43	-0.58	-0.74	0.306
11	FTNT	66.45	3 May '24	21	67.00	C P	0.582 0.552	2 16	3.40 3.75	7.15	21 Jun '24	70	67.50 65.00	C P	0.437 0.401	7 129	4.70 3.90	8.60	(1.45)	5.46	-3.45	-1.58	0.297
12	SOFI	7.33	10 May '24	28	7.50	C P	0.845 0.798	320 388	0.60 0.73	1.33	21 Jun '24	70	8.00 7.00	C P	0.703 0.650	1,145 192	0.65 0.66	1.31	0.02	0.93	-0.48	-1.94	0.290
13	CRMD	5.84	17 May '24	35	5.00	C P	1.136 0.996	214 277	1.15 0.30	1.45	21 Jun '24	70	6.00 4.00	C P	0.968 0.886	17 18	1.05 0.30	1.35	0.10	0.50	-0.90	-0.56	0.279
14	TOST	23.82	10 May '24	28	23.50	C P	0.781 0.701	3 3	2.15 1.55	3.70	21 Jun '24	70	24.00 23.00	C P	0.626 0.592	26 1	2.56 2.02	4.58	(0.88)	2.46	-1.38	-1.78	0.263
15	GERN	3.64	21 Jun '24	70	4.00	C P	0.890 0.997	690 300	0.40 0.70	1.10	19 Jul '24	98	4.50 3.00	C P	0.833 0.804	201 200	0.40 0.35	0.75	0.35	0.57	-0.65	-0.88	0.251
16	PLUG	2.89	10 May '24	28	2.50	C P	1.222 1.150	3 48	0.55 0.17	0.72	21 Jun '24	70	3.50 2.00	C P	1.007 1.118	353 16	0.32 0.16	0.48	0.24	0.46	-0.76	-0.61	0.247
17	LRN	59.13	17 May '24	35	60.00	C P	0.586 0.567	1 5	3.80 4.50	8.30	21 Jun '24	70	65.00 55.00	C P	0.453 0.456	2 13	2.65 2.80	5.45	2.85	5.65	-2.15	-2.63	0.244
18	VFS	3.60	17 May '24	35	4.00	C P	0.780 1.198	23 327	0.10 0.60	0.70	21 Jun '24	70	4.50 3.00	C P	0.758 0.986	1 3	0.24 0.38	0.62	0.08	0.36	-0.92	-0.39	0.235
19	PLUG	2.89	10 May '24	28	2.50	C P	1.222 1.150	3 48	0.55 0.17	0.72	21 Jun '24	70	3.00 2.00	C P	1.021 1.118	332 16	0.48 0.16	0.64	0.08	0.40	-0.42	-0.95	0.233
20	HOOD	17.97	10 May '24	28	17.50	C P	0.809 0.773	39 59	1.80 1.27	3.07	21 Jun '24	70	18.00 17.00	C P	0.703 0.650	286 64	2.22 1.53	3.75	(0.68)	2.01	-1.18	-1.70	0.228
21	AMZN	186.13	3 May '24	21	185.00	C P	0.455 0.424	4,841 2,276	8.60 6.75	15.35	21 Jun '24	70	190.00 182.50	C P	0.343 0.310	972 207	9.65 8.20	17.85	(2.50)	11.56	-7.50	-1.54	0.225
22	CRMD	5.84	17 May '24	35	5.00	C P	1.136 0.996	214 277	1.15 0.30	1.45	21 Jun '24	70	7.00 4.00	C P	1.021 0.886	110 18	0.70 0.30	1.00	0.45	0.72	-1.55	-0.46	0.225
23	LRN	59.13	17 May '24	35	60.00	C P	0.586 0.567	1 5	3.80 4.50	8.30	21 Jun '24	70	65.00 50.00	C P	0.453 0.475	2 1	2.65 1.40	4.05	4.25	6.15	-5.75	-1.07	0.225
24	AMZN	186.13	3 May '24	21	185.00	C P	0.455 0.424	4,841 2,276	8.60 6.75	15.35	21 Jun '24	70	187.50 182.50	C P	0.347 0.310	1,729 207	10.90 8.20	19.10	(3.75)	11.44	-6.25	-1.83	0.221
25	QCOM	171.29	3 May '24	21	172.50	C P	0.476 0.441	34 14	7.10 7.75	14.85	21 Jun '24	70	175.00 170.00	C P	0.359 0.341	90 61	9.30 9.45	18.75	(3.90)	11.17	-6.40	-1.75	0.217
26	FTNT	66.45	10 May '24	28	67.00	C P	0.541 0.506	3 9	3.65 3.95	7.60	21 Jun '24	70	67.50 65.00	C P	0.437 0.401	7 129	4.70 3.90	8.60	(1.00)	5.31	-3.00	-1.77	0.210
27	VFS	3.60	17 May '24	35	4.00	C P	0.780 1.198	23 327	0.10 0.60	0.70	21 Jun '24	70	4.50 3.50	C P	0.758 1.012	1 3	0.24 0.76	1.00	(0.30)	0.14	-0.80	-0.18	0.209
28	PCT	5.67	17 May '24	35	5.50	C P	1.108 1.290	4 42	0.80 0.75	1.55	21 Jun '24	70	6.00 5.00	C P	1.016 1.181	1 2	0.95 0.85	1.80	(0.25)	0.76	-0.75	-1.01	0.200
29	INTC	35.69	3 May '24	21	35.00	C P	0.503 0.478	181 459	2.05 1.25	3.30	21 Jun '24	70	37.00 34.00	C P	0.398 0.384	1,253 3,644	1.96 1.58	3.54	(0.24)	2.44	-2.24	-1.09	0.198
30	BE	10.74	17 May '24	35	11.00	C P	0.933 0.888	46 75	1.10 1.30	2.40	21 Jun '24	70	12.00 10.00	C P	0.818 0.805	255 3	1.10 1.15	2.25	0.15	1.46	-0.85	-1.72	0.198
31	MPW	3.99	17 May '24	35	4.00	C P	0.923 0.989	109 815	0.43 0.48	0.91	21 Jun '24	70	4.50 3.50	C P	0.797 0.919	3 38	0.43 0.42	0.85	0.06	0.48	-0.44	-1.09	0.196
32	JBLU	6.75	3 May '24	21	6.50	C P	0.765 0.710	29 7	0.58 0.31	0.89	21 Jun '24	70	7.00 6.00	C P	0.667 0.613	411 8	0.71 0.40	1.11	(0.22)	0.55	-0.72	-0.76	0.195
33	INTC	35.69	3 May '24	21	35.00	C P	0.503 0.478	181 459	2.05 1.25	3.30	21 Jun '24	70	36.00 34.00	C P	0.401 0.384	264 3,644	2.40 1.58	3.98	(0.68)	2.37	-1.68	-1.41	0.195
34	ARRY	12.94	17 May '24	35	12.50	C P	0.872 0.837	22 94	1.55 1.05	2.60	21 Jun '24	70	17.50 10.00	C P	0.732 0.783	105 6	0.50 0.55	1.05	1.55	1.90	-3.45	-0.55	0.194
35	SOFI	7.33	31 May '24	49	7.50	C P	0.749 0.798	63 18	0.70 0.82	1.52	21 Jun '24	70	8.00 7.00	C P	0.703 0.650	1,145 192	0.65 0.66	1.31	0.21	0.74	-0.29	-2.55	0.194
36	FROG	38.60	17 May '24	35	37.50	C P	0.648 0.654	10 26	3.50 2.45	5.95	21 Jun '24	70	40.00 35.00	C P	0.559 0.552	4 12	3.40 2.10	5.50	0.45	3.40	-2.05	-1.66	0.190
37	ARRY	12.94	17 May '24	35	12.50	C P	0.872 0.837	22 94	1.55 1.05	2.60	21 Jun '24	70	15.00 10.00	C P	0.736 0.783	6 6	1.00 0.55	1.55	1.05	1.66	-1.45	-1.14	0.190
38	INTC	35.69	3 May '24	21	36.00	C P	0.498 0.469	600 359	1.54 1.74	3.28	21 Jun '24	70	37.00 35.00	C P	0.398 0.381	1,253 579	1.96 2.00	3.96	(0.68)	2.45	-1.68	-1.46	0.189
39	ARQT	10.20	17 May '24	35	10.00	C P	1.083 0.986	156 59	1.30 1.05	2.35	21 Jun '24	70	12.50 7.50	C P	0.955 0.927	15 7	1.05 0.65	1.70	0.65	1.26	-1.85	-0.68	0.187
40	CLF	21.64	3 May '24	21	21.50	C P	0.532 0.495	891 79	1.15 0.91	2.06	21 Jun '24	70	22.00 21.00	C P	0.440 0.400	169 116	1.53 1.19	2.72	(0.66)	1.48	-1.16	-1.28	0.186
41	INTC	35.69	3 May '24	21	36.00	C P	0.498 0.469	600 359	1.54 1.74	3.28	21 Jun '24	70	37.00 34.00	C P	0.398 0.384	1,253 3,644	1.96 1.58	3.54	(0.26)	2.48	-2.26	-1.10	0.185
42	MPW	3.99	3 May '24	21	3.50	C P	0.935 1.036	4 67	0.57 0.17	0.74	21 Jun '24	70	4.50 3.00	C P	0.797 0.990	3 58	0.43 0.24	0.67	0.07	0.45	-0.93	-0.48	0.184
43	LFST	6.05	17 May '24	35	6.00	C P	0.840 0.878	1 4	0.60 0.60	1.20	21 Jun '24	70	7.50 5.00	C P	0.705 0.832	2 2	0.35 0.40	0.75	0.45	0.75	-1.05	-0.71	0.181
44	HAS	55.80	17 May '24	35	55.00	C P	0.447 0.490	9 1	3.30 2.85	6.15	21 Jun '24	70	60.00 52.50	C P	0.360 0.398	2 1	2.00 2.35	4.35	1.80	4.11	-3.20	-1.28	0.179
45	FROG	38.60	17 May '24	35	37.50	C P	0.648 0.654	10 26	3.50 2.45	5.95	21 Jun '24	70	42.50 35.00	C P	0.570 0.552	163 12	2.45 2.10	4.55	1.40	3.74	-3.60	-1.04	0.179
46	FROG	38.60	17 May '24	35	40.00	C P	0.648 0.653	86 11	2.45 3.70	6.15	21 Jun '24	70	42.50 35.00	C P	0.570 0.552	163 12	2.45 2.10	4.55	1.60	4.15	-3.40	-1.22	0.178
47	HAS	55.80	17 May '24	35	55.00	C P	0.447 0.490	9 1	3.30 2.85	6.15	21 Jun '24	70	57.50 52.50	C P	0.361 0.398	12 1	2.90 2.35	5.25	0.90	3.86	-1.60	-2.41	0.178
48	MPW	3.99	3 May '24	21	3.50	C P	0.935 1.036	4 67	0.57 0.17	0.74	21 Jun '24	70	4.00 3.00	C P	0.809 0.990	153 58	0.64 0.24	0.88	(0.14)	0.35	-0.64	-0.55	0.172
49	MPW	3.99	3 May '24	21	4.00	C P	0.930 0.958	96 120	0.34 0.36	0.70	21 Jun '24	70	4.50 3.50	C P	0.797 0.919	3 38	0.43 0.42	0.85	(0.15)	0.41	-0.65	-0.63	0.172
50	PLNT	61.29	17 May '24	35	60.00	C P	0.508 0.491	25 492	4.40 2.90	7.30	21 Jun '24	70	65.00 57.50	C P	0.415 0.413	4 10	3.10 2.70	5.80	1.50	4.63	-3.50	-1.32	0.171
51	ARRY	12.94	17 May '24	35	15.00	C P	0.828 0.809	80 11	0.60 2.60	3.20	21 Jun '24	70	17.50 12.50	C P	0.732 0.734	105 1	0.50 1.45	1.95	1.25	2.13	-1.25	-1.70	0.171
52	MPW	3.99	10 May '24	28	4.00	C P	0.919 0.967	25 23	0.37 0.40	0.77	21 Jun '24	70	4.50 3.50	C P	0.797 0.919	3 38	0.43 0.42	0.85	(0.08)	0.42	-0.58	-0.72	0.170
53	CRMD	5.84	17 May '24	35	6.00	C P	1.038 1.029	116 11	0.65 0.75	1.40	21 Jun '24	70	7.00 4.00	C P	1.021 0.886	110 18	0.70 0.30	1.00	0.40	0.84	-1.60	-0.52	0.160
54	MS	86.19	3 May '24	21	87.00	C P	0.328 0.379	50 53	2.17 3.40	5.57	21 Jun '24	70	87.50 85.00	C P	0.267 0.281	156 483	3.55 3.65	7.20	(1.63)	4.08	-3.63	-1.12	0.159
55	MPW	3.99	17 May '24	35	3.50	C P	0.910 1.035	33 208	0.70 0.25	0.95	21 Jun '24	70	4.50 3.00	C P	0.797 0.990	3 58	0.43 0.24	0.67	0.28	0.54	-0.72	-0.75	0.159
56	PLUG	2.89	24 May '24	42	3.00	C P	1.141 1.070	4 2	0.35 0.46	0.81	21 Jun '24	70	3.50 2.50	C P	1.007 1.047	353 151	0.32 0.32	0.64	0.17	0.45	-0.33	-1.36	0.158
57	PLNT	61.29	17 May '24	35	60.00	C P	0.508 0.491	25 492	4.40 2.90	7.30	21 Jun '24	70	62.50 57.50	C P	0.429 0.413	201 10	4.20 2.70	6.90	0.40	4.37	-2.10	-2.08	0.158
58	CCJ	49.59	3 May '24	21	49.00	C P	0.557 0.545	21 3	2.88 2.15	5.03	21 Jun '24	70	50.00 48.00	C P	0.493 0.451	1,068 24	4.15 3.10	7.25	(2.22)	3.51	-3.22	-1.09	0.158
59	FVRR	20.06	17 May '24	35	20.00	C P	0.756 0.703	25 42	1.85 1.65	3.50	21 Jun '24	70	25.00 17.50	C P	0.665 0.636	4 2	0.90 1.10	2.00	1.50	2.34	-3.50	-0.67	0.158
60	NUGT	38.93	3 May '24	21	38.50	C P	0.791 0.767	21 7	3.00 2.55	5.55	21 Jun '24	70	39.00 38.00	C P	0.708 0.693	69 10	4.90 4.30	9.20	(3.65)	3.64	-4.15	-0.88	0.157
61	LSCC	74.76	17 May '24	35	70.00	C P	0.619 0.577	1 6	8.10 3.00	11.10	21 Jun '24	70	80.00 65.00	C P	0.531 0.508	5 18	5.00 2.55	7.55	3.55	7.08	-6.45	-1.10	0.156
62	FVRR	20.06	17 May '24	35	20.00	C P	0.756 0.703	25 42	1.85 1.65	3.50	21 Jun '24	70	22.50 17.50	C P	0.667 0.636	8 2	1.50 1.10	2.60	0.90	2.18	-1.60	-1.36	0.156
63	PLTR	22.67	24 May '24	42	22.50	C P	0.719 0.673	80 15	2.26 1.92	4.18	21 Jun '24	70	23.00 22.00	C P	0.641 0.598	769 126	2.41 2.00	4.41	(0.23)	2.32	-0.73	-3.18	0.153
64	NCLH	17.77	3 May '24	21	17.50	C P	0.568 0.594	101 3	1.05 0.77	1.82	21 Jun '24	70	18.00 17.00	C P	0.517 0.491	101 232	1.53 1.13	2.66	(0.84)	1.24	-1.34	-0.93	0.153
65	AMZN	186.13	10 May '24	28	185.00	C P	0.419 0.387	1,444 304	9.10 7.20	16.30	21 Jun '24	70	190.00 182.50	C P	0.343 0.310	972 207	9.65 8.20	17.85	(1.55)	11.20	-6.55	-1.71	0.153
66	AIG	73.68	3 May '24	21	73.00	C P	0.362 0.344	11 7	2.85 1.95	4.80	21 Jun '24	70	75.00 72.50	C P	0.282 0.272	22 25	3.20 2.90	6.10	(1.30)	3.44	-3.30	-1.04	0.151
67	GT	12.27	17 May '24	35	12.00	C P	0.531 0.487	1 129	0.90 0.55	1.45	21 Jun '24	70	14.00 11.00	C P	0.440 0.428	2 1	0.40 0.45	0.85	0.60	0.94	-1.40	-0.67	0.150
68	GOOG	159.19	3 May '24	21	157.50	C P	0.400 0.366	53 42	6.80 4.65	11.45	21 Jun '24	70	162.50 155.00	C P	0.323 0.292	156 187	7.75 6.05	13.80	(2.35)	8.31	-7.35	-1.13	0.150
69	AMZN	186.13	10 May '24	28	185.00	C P	0.419 0.387	1,444 304	9.10 7.20	16.30	21 Jun '24	70	187.50 182.50	C P	0.347 0.310	1,729 207	10.90 8.20	19.10	(2.80)	11.07	-5.30	-2.09	0.149
70	PLNT	61.29	17 May '24	35	62.50	C P	0.492 0.475	13 41	3.10 4.10	7.20	21 Jun '24	70	65.00 60.00	C P	0.415 0.404	4 130	3.10 3.70	6.80	0.40	4.45	-2.10	-2.12	0.149
71	PLUG	2.89	17 May '24	35	2.50	C P	1.159 1.113	26 92	0.58 0.20	0.78	21 Jun '24	70	3.50 2.00	C P	1.007 1.118	353 16	0.32 0.16	0.48	0.30	0.48	-0.70	-0.69	0.147
72	LSCC	74.76	17 May '24	35	70.00	C P	0.619 0.577	1 6	8.10 3.00	11.10	21 Jun '24	70	75.00 65.00	C P	0.540 0.508	4 18	7.10 2.55	9.65	1.45	6.26	-3.55	-1.76	0.147
73	GOOG	159.19	3 May '24	21	157.50	C P	0.400 0.366	53 42	6.80 4.65	11.45	21 Jun '24	70	160.00 155.00	C P	0.326 0.292	428 187	8.95 6.05	15.00	(3.55)	8.17	-6.05	-1.35	0.147
74	MPW	3.99	17 May '24	35	3.50	C P	0.910 1.035	33 208	0.70 0.25	0.95	21 Jun '24	70	4.00 3.00	C P	0.809 0.990	153 58	0.64 0.24	0.88	0.07	0.43	-0.43	-1.00	0.147
75	AIG	73.68	3 May '24	21	74.00	C P	0.368 0.332	5 13	2.30 2.45	4.75	21 Jun '24	70	75.00 72.50	C P	0.282 0.272	22 25	3.20 2.90	6.10	(1.35)	3.41	-2.85	-1.20	0.146
76	RKT	12.25	3 May '24	21	12.50	C P	0.632 0.642	1 1	0.60 0.80	1.40	21 Jun '24	70	13.00 12.00	C P	0.559 0.569	5 6	0.95 1.10	2.05	(0.65)	0.92	-1.15	-0.80	0.146
77	QDEL	42.17	17 May '24	35	45.00	C P	0.671 0.635	34 12	2.30 4.90	7.20	21 Jun '24	70	50.00 35.00	C P	0.562 0.601	52 9	1.70 1.50	3.20	4.00	5.62	-6.00	-0.94	0.144
78	GT	12.27	17 May '24	35	12.00	C P	0.531 0.487	1 129	0.90 0.55	1.45	21 Jun '24	70	13.00 11.00	C P	0.449 0.428	15 1	0.70 0.45	1.15	0.30	0.82	-0.70	-1.17	0.141
79	AAL	13.15	3 May '24	21	13.50	C P	0.501 0.463	99 35	0.46 0.76	1.22	21 Jun '24	70	14.00 13.00	C P	0.426 0.397	896 1,877	0.66 0.84	1.50	(0.28)	0.88	-0.78	-1.13	0.141
80	FVRR	20.06	17 May '24	35	22.50	C P	0.735 0.687	13 6	0.90 3.20	4.10	21 Jun '24	70	25.00 20.00	C P	0.665 0.617	4 2	0.90 2.20	3.10	1.00	2.57	-1.50	-1.71	0.141
81	QCOM	171.29	10 May '24	28	172.50	C P	0.438 0.402	6 3	7.60 8.10	15.70	21 Jun '24	70	175.00 170.00	C P	0.359 0.341	90 61	9.30 9.45	18.75	(3.05)	10.71	-5.55	-1.93	0.140
82	CVS	68.64	3 May '24	21	69.00	C P	0.304 0.373	57 120	1.79 2.56	4.35	21 Jun '24	70	70.00 67.50	C P	0.260 0.277	300 73	2.60 2.73	5.33	(0.98)	3.21	-2.48	-1.29	0.140
83	PLNT	61.29	17 May '24	35	62.50	C P	0.492 0.475	13 41	3.10 4.10	7.20	21 Jun '24	70	65.00 57.50	C P	0.415 0.413	4 10	3.10 2.70	5.80	1.40	4.67	-3.60	-1.30	0.140
84	GOOGL	157.73	3 May '24	21	157.50	C P	0.393 0.363	188 288	6.00 5.25	11.25	21 Jun '24	70	162.50 155.00	C P	0.324 0.292	126 155	7.05 6.60	13.65	(2.40)	8.28	-7.40	-1.12	0.139
85	SONO	17.48	17 May '24	35	17.50	C P	0.554 0.507	16 17	1.15 1.05	2.20	21 Jun '24	70	20.00 15.00	C P	0.454 0.468	4 1	0.65 0.55	1.20	1.00	1.40	-1.50	-0.93	0.138
86	AMD	163.28	3 May '24	21	162.50	C P	0.576 0.544	650 426	9.25 7.95	17.20	21 Jun '24	70	165.00 160.00	C P	0.514 0.468	6,199 505	14.05 11.55	25.60	(8.40)	12.25	-10.90	-1.12	0.138
87	AG	7.52	3 May '24	21	7.50	C P	0.765 0.628	21 2	0.46 0.42	0.88	21 Jun '24	70	8.00 7.00	C P	0.662 0.595	3,944 145	0.69 0.53	1.22	(0.34)	0.58	-0.84	-0.69	0.136
88	GOOGL	157.73	3 May '24	21	157.50	C P	0.393 0.363	188 288	6.00 5.25	11.25	21 Jun '24	70	160.00 155.00	C P	0.328 0.292	1,378 155	8.20 6.60	14.80	(3.55)	8.22	-6.05	-1.36	0.135
89	CVS	68.64	3 May '24	21	68.00	C P	0.302 0.369	263 212	2.27 2.05	4.32	21 Jun '24	70	70.00 67.50	C P	0.260 0.277	300 73	2.60 2.73	5.33	(1.01)	3.18	-3.01	-1.06	0.135
90	INTC	35.69	10 May '24	28	35.00	C P	0.469 0.448	58 311	2.13 1.39	3.52	21 Jun '24	70	37.00 34.00	C P	0.398 0.384	1,253 3,644	1.96 1.58	3.54	(0.02)	2.37	-2.02	-1.17	0.134
91	PLUG	2.89	17 May '24	35	2.50	C P	1.159 1.113	26 92	0.58 0.20	0.78	21 Jun '24	70	3.00 2.00	C P	1.021 1.118	332 16	0.48 0.16	0.64	0.14	0.40	-0.36	-1.11	0.133
92	VLY	7.38	17 May '24	35	7.00	C P	0.699 0.668	9 31	0.80 0.35	1.15	21 Jun '24	70	9.00 6.00	C P	0.522 0.713	58 313	0.25 0.35	0.60	0.55	0.78	-1.45	-0.54	0.133
93	GOLD	17.86	3 May '24	21	17.50	C P	0.440 0.363	58 24	0.84 0.43	1.27	21 Jun '24	70	18.00 17.00	C P	0.346 0.325	1,550 180	1.04 0.62	1.66	(0.39)	0.86	-0.89	-0.97	0.133
94	OMF	46.72	17 May '24	35	45.00	C P	0.360 0.446	27 205	2.95 1.70	4.65	21 Jun '24	70	47.50 42.50	C P	0.289 0.386	1 2	2.10 1.40	3.50	1.15	2.86	-1.35	-2.12	0.131
95	INTC	35.69	10 May '24	28	35.00	C P	0.469 0.448	58 311	2.13 1.39	3.52	21 Jun '24	70	36.00 34.00	C P	0.401 0.384	264 3,644	2.40 1.58	3.98	(0.46)	2.30	-1.46	-1.58	0.131
96	SOFI	7.33	24 May '24	42	7.50	C P	0.769 0.714	142 48	0.64 0.69	1.33	21 Jun '24	70	8.00 7.00	C P	0.703 0.650	1,145 192	0.65 0.66	1.31	0.02	0.69	-0.48	-1.44	0.130
97	GOOGL	157.73	3 May '24	21	160.00	C P	0.389 0.356	190 102	4.80 6.45	11.25	21 Jun '24	70	162.50 157.50	C P	0.324 0.290	126 278	7.05 7.75	14.80	(3.55)	8.30	-6.05	-1.37	0.130
98	GERN	3.64	21 Jun '24	70	3.50	C P	0.927 0.840	813 5	0.55 0.40	0.95	19 Jul '24	98	4.50 3.00	C P	0.833 0.804	201 200	0.40 0.35	0.75	0.20	0.36	-0.80	-0.45	0.130
99	SFM	62.50	17 May '24	35	60.00	C P	0.448 0.410	2 24	4.70 1.95	6.65	21 Jun '24	70	70.00 55.00	C P	0.358 0.370	11 10	1.65 1.20	2.85	3.80	4.87	-6.20	-0.79	0.130
100	LYFT	18.76	24 May '24	42	18.50	C P	0.828 0.787	1 2	2.20 1.82	4.02	21 Jun '24	70	19.00 18.00	C P	0.765 0.720	97 1	2.42 1.94	4.36	(0.34)	2.16	-0.84	-2.57	0.130

<< Previous 1 2 3 4 5 6 7 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

best stocks for dividends options straddle volatility quotes historical stock quotes what is stock volatility online probability calculator verizon stock ticker download stock market data option trading tips put options options screener option strangle bull call spreads stock market basics stock options calculator strike price volatility trading stocks growth probability calculator butterfly diagonal calendar spread download stock market data

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.