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 11, 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	11.36	3 May '24	22	11.50	C P	1.050 1.012	388 1	1.09 1.19	2.28	21 Jun '24	71	12.00 11.00	C P	0.728 0.686	206 68	1.21 1.17	2.38	(0.10)	1.78	-0.60	-2.97	0.649
2	SPWR	2.50	17 May '24	36	3.00	C P	1.140 1.360	19 2	0.18 0.67	0.85	21 Jun '24	71	3.50 2.50	C P	0.984 1.062	24 4	0.22 0.48	0.70	0.15	0.50	-0.35	-1.43	0.454
3	SNAP	11.36	10 May '24	29	11.50	C P	0.942 0.921	31 61	1.05 1.23	2.28	21 Jun '24	71	12.00 11.00	C P	0.728 0.686	206 68	1.21 1.17	2.38	(0.10)	1.61	-0.60	-2.68	0.449
4	RUN	11.85	10 May '24	29	11.50	C P	1.234 1.094	100 300	1.63 1.24	2.87	21 Jun '24	71	12.50 11.00	C P	0.959 0.935	141 10	1.76 1.47	3.23	(0.36)	1.89	-1.36	-1.39	0.434
5	SPWR	2.50	3 May '24	22	2.50	C P	1.270 1.252	2 7	0.28 0.30	0.58	21 Jun '24	71	3.50 2.00	C P	0.984 1.149	24 200	0.22 0.25	0.47	0.11	0.38	-0.89	-0.43	0.389
6	SOFI	7.64	3 May '24	22	7.50	C P	0.874 0.828	1,450 353	0.69 0.54	1.23	21 Jun '24	71	8.00 7.00	C P	0.681 0.645	1,024 1,120	0.78 0.55	1.33	(0.10)	0.89	-0.60	-1.48	0.377
7	SPWR	2.50	3 May '24	22	2.50	C P	1.270 1.252	2 7	0.28 0.30	0.58	21 Jun '24	71	3.00 2.00	C P	0.997 1.149	176 200	0.29 0.25	0.54	0.04	0.41	-0.46	-0.89	0.376
8	SPWR	2.50	17 May '24	36	3.00	C P	1.140 1.360	19 2	0.18 0.67	0.85	21 Jun '24	71	3.50 2.00	C P	0.984 1.149	24 200	0.22 0.25	0.47	0.38	0.62	-0.62	-1.00	0.368
9	FTNT	68.22	3 May '24	22	69.00	C P	0.562 0.525	31 25	3.30 3.85	7.15	21 Jun '24	71	70.00 67.50	C P	0.423 0.387	27 38	4.40 4.25	8.65	(1.50)	5.38	-3.00	-1.79	0.277
10	PLTR	22.84	10 May '24	29	22.50	C P	0.743 0.703	565 284	2.05 1.61	3.66	21 Jun '24	71	23.00 22.00	C P	0.614 0.570	203 216	2.42 1.83	4.25	(0.59)	2.49	-1.09	-2.28	0.262
11	LMND	16.86	10 May '24	29	16.50	C P	0.845 0.869	1 1	1.75 1.35	3.10	21 Jun '24	71	17.00 16.00	C P	0.743 0.718	3 1	2.20 1.70	3.90	(0.80)	1.94	-1.30	-1.49	0.252
12	SOFI	7.64	10 May '24	29	7.50	C P	0.796 0.776	806 683	0.74 0.57	1.31	21 Jun '24	71	8.00 7.00	C P	0.681 0.645	1,024 1,120	0.78 0.55	1.33	(0.02)	0.87	-0.52	-1.67	0.247
13	PTON	3.72	3 May '24	22	3.50	C P	1.092 1.094	20 82	0.46 0.25	0.71	21 Jun '24	71	4.00 3.00	C P	0.999 0.958	32 52	0.56 0.28	0.84	(0.13)	0.44	-0.63	-0.70	0.228
14	LRN	60.06	17 May '24	36	65.00	C P	0.559 0.523	4 36	2.30 6.90	9.20	21 Jun '24	71	70.00 60.00	C P	0.438 0.426	16 6	1.60 4.50	6.10	3.10	6.07	-1.90	-3.19	0.217
15	CLS	46.02	17 May '24	36	47.50	C P	0.717 0.672	25 2	3.40 4.60	8.00	21 Jun '24	71	50.00 45.00	C P	0.607 0.568	17 1	3.50 4.10	7.60	0.40	4.98	-2.10	-2.37	0.213
16	HOOD	19.00	10 May '24	29	19.00	C P	0.791 0.759	211 79	1.68 1.59	3.27	21 Jun '24	71	20.00 18.00	C P	0.700 0.638	1,875 39	1.95 1.60	3.55	(0.28)	2.21	-1.28	-1.73	0.212
17	TWLO	61.33	10 May '24	29	62.00	C P	0.570 0.537	1 4	3.50 3.90	7.40	21 Jun '24	71	62.50 60.00	C P	0.470 0.431	46 4	4.65 3.95	8.60	(1.20)	5.07	-3.20	-1.58	0.205
18	TWLO	61.33	10 May '24	29	61.00	C P	0.571 0.535	1 1	3.95 3.40	7.35	21 Jun '24	71	62.50 60.00	C P	0.470 0.431	46 4	4.65 3.95	8.60	(1.25)	4.93	-2.75	-1.79	0.205
19	CLS	46.02	17 May '24	36	45.00	C P	0.708 0.685	58 8	4.50 3.30	7.80	21 Jun '24	71	50.00 42.50	C P	0.607 0.584	17 1	3.50 3.00	6.50	1.30	4.87	-3.70	-1.32	0.202
20	LRN	60.06	17 May '24	36	65.00	C P	0.559 0.523	4 36	2.30 6.90	9.20	21 Jun '24	71	70.00 55.00	C P	0.438 0.443	16 1	1.60 2.40	4.00	5.20	7.26	-4.80	-1.51	0.201
21	CLS	46.02	17 May '24	36	45.00	C P	0.708 0.685	58 8	4.50 3.30	7.80	21 Jun '24	71	47.50 42.50	C P	0.612 0.584	9 1	4.50 3.00	7.50	0.30	4.65	-2.20	-2.11	0.198
22	CLS	46.02	17 May '24	36	47.50	C P	0.717 0.672	25 2	3.40 4.60	8.00	21 Jun '24	71	50.00 42.50	C P	0.607 0.584	17 1	3.50 3.00	6.50	1.50	5.28	-3.50	-1.51	0.198
23	AMZN	189.05	3 May '24	22	190.00	C P	0.426 0.393	658 651	7.40 7.70	15.10	21 Jun '24	71	192.50 187.50	C P	0.334 0.294	206 206	9.75 8.90	18.65	(3.55)	11.33	-6.05	-1.87	0.190
24	AMZN	189.05	3 May '24	22	190.00	C P	0.426 0.393	658 651	7.40 7.70	15.10	21 Jun '24	71	192.50 185.00	C P	0.334 0.297	206 241	9.75 7.80	17.55	(2.45)	11.39	-7.45	-1.53	0.187
25	QDEL	42.98	17 May '24	36	45.00	C P	0.657 0.618	6 1	2.60 4.30	6.90	21 Jun '24	71	50.00 40.00	C P	0.544 0.546	13 20	1.90 2.70	4.60	2.30	4.55	-2.70	-1.69	0.185
26	FVRR	20.75	17 May '24	36	20.00	C P	0.745 0.709	51 145	2.25 1.40	3.65	21 Jun '24	71	25.00 17.50	C P	0.644 0.627	66 106	1.05 0.90	1.95	1.70	2.49	-3.30	-0.75	0.182
27	SDGR	27.38	17 May '24	36	25.00	C P	0.756 0.720	4 2	3.80 1.30	5.10	21 Jun '24	71	35.00 22.50	C P	0.651 0.643	1 5	1.05 1.05	2.10	3.00	3.98	-7.00	-0.57	0.181
28	SDGR	27.38	17 May '24	36	25.00	C P	0.756 0.720	4 2	3.80 1.30	5.10	21 Jun '24	71	30.00 22.50	C P	0.651 0.643	5 5	2.20 1.05	3.25	1.85	3.24	-3.15	-1.03	0.181
29	FVRR	20.75	17 May '24	36	20.00	C P	0.745 0.709	51 145	2.25 1.40	3.65	21 Jun '24	71	22.50 17.50	C P	0.649 0.627	364 106	1.75 0.90	2.65	1.00	2.23	-1.50	-1.49	0.177
30	FVRR	20.75	17 May '24	36	22.50	C P	0.740 0.686	476 65	1.20 2.80	4.00	21 Jun '24	71	25.00 20.00	C P	0.644 0.608	66 156	1.05 1.85	2.90	1.10	2.59	-1.40	-1.85	0.174
31	EBAY	51.89	3 May '24	22	51.00	C P	0.389 0.341	1 51	2.24 1.21	3.45	21 Jun '24	71	52.50 50.00	C P	0.283 0.274	923 149	2.38 1.62	4.00	(0.55)	2.44	-2.05	-1.19	0.173
32	HOOD	19.00	10 May '24	29	18.50	C P	0.791 0.691	321 85	1.91 1.06	2.97	21 Jun '24	71	19.00 18.00	C P	0.672 0.638	215 39	2.33 1.60	3.93	(0.96)	1.80	-1.46	-1.23	0.172
33	MQ	5.79	17 May '24	36	6.00	C P	0.660 0.664	1 1	0.35 0.55	0.90	21 Jun '24	71	7.00 5.00	C P	0.558 0.595	1 10	0.25 0.30	0.55	0.35	0.54	-0.65	-0.83	0.171
34	PBR	16.00	17 May '24	36	16.00	C P	0.257 0.642	207 159	0.48 1.14	1.62	21 Jun '24	71	17.00 15.00	C P	0.219 0.509	27 10	0.30 0.98	1.28	0.34	0.99	-0.66	-1.50	0.171
35	SPWR	2.50	24 May '24	43	2.50	C P	1.115 1.180	16 3	0.36 0.37	0.73	21 Jun '24	71	3.50 2.00	C P	0.984 1.149	24 200	0.22 0.25	0.47	0.26	0.40	-0.74	-0.54	0.162
36	PLNT	62.60	17 May '24	36	62.50	C P	0.477 0.456	8 8	3.70 3.30	7.00	21 Jun '24	71	67.50 60.00	C P	0.393 0.378	5 8	2.60 3.00	5.60	1.40	4.37	-3.60	-1.21	0.162
37	MS	86.84	3 May '24	22	86.00	C P	0.331 0.365	44 7	3.10 2.55	5.65	21 Jun '24	71	87.50 85.00	C P	0.262 0.277	607 192	3.85 3.30	7.15	(1.50)	4.04	-3.00	-1.35	0.157
38	AG	7.96	24 May '24	43	7.50	C P	0.784 0.622	24 467	0.95 0.43	1.38	21 Jun '24	71	8.00 7.00	C P	0.652 0.598	192 178	0.92 0.40	1.32	0.06	0.65	-0.44	-1.48	0.156
39	FVRR	20.75	17 May '24	36	22.50	C P	0.740 0.686	476 65	1.20 2.80	4.00	21 Jun '24	71	25.00 17.50	C P	0.644 0.627	66 106	1.05 0.90	1.95	2.05	3.09	-2.95	-1.05	0.155
40	F	13.04	10 May '24	29	13.50	C P	0.342 0.462	136 3	0.30 0.80	1.10	21 Jun '24	71	13.82 12.82	C P	0.314 0.335	5,342 164	0.43 0.65	1.08	0.02	0.76	-0.66	-1.15	0.155
41	MPW	4.09	3 May '24	22	4.50	C P	0.880 0.908	22 27	0.05 0.57	0.62	21 Jun '24	71	5.00 4.00	C P	0.781 0.853	62 87	0.29 0.56	0.85	(0.23)	0.40	-0.73	-0.55	0.155
42	PLNT	62.60	17 May '24	36	62.50	C P	0.477 0.456	8 8	3.70 3.30	7.00	21 Jun '24	71	65.00 60.00	C P	0.401 0.378	103 8	3.60 3.00	6.60	0.40	4.16	-2.10	-1.98	0.153
43	PLUG	2.96	10 May '24	29	2.50	C P	1.119 1.179	24 128	0.61 0.17	0.78	21 Jun '24	71	3.00 2.00	C P	1.004 1.145	183 58	0.51 0.16	0.67	0.11	0.43	-0.39	-1.10	0.148
44	SPWR	2.50	24 May '24	43	2.50	C P	1.115 1.180	16 3	0.36 0.37	0.73	21 Jun '24	71	3.00 2.00	C P	0.997 1.149	176 200	0.29 0.25	0.54	0.19	0.40	-0.31	-1.29	0.148
45	SPWR	2.50	17 May '24	36	2.50	C P	1.121 1.158	8 15	0.32 0.35	0.67	21 Jun '24	71	3.50 2.00	C P	0.984 1.149	24 200	0.22 0.25	0.47	0.20	0.38	-0.80	-0.47	0.147
46	F	13.04	3 May '24	22	13.00	C P	0.367 0.428	814 279	0.45 0.51	0.96	21 Jun '24	71	13.82 12.82	C P	0.314 0.335	5,342 164	0.43 0.65	1.08	(0.12)	0.70	-0.94	-0.74	0.146
47	DOCN	36.48	17 May '24	36	37.50	C P	0.648 0.610	10 1	2.45 3.30	5.75	21 Jun '24	71	40.00 32.50	C P	0.565 0.548	3 4	2.40 1.75	4.15	1.60	3.83	-3.40	-1.13	0.145
48	HOOD	19.00	10 May '24	29	18.50	C P	0.791 0.691	321 85	1.91 1.06	2.97	21 Jun '24	71	20.00 18.00	C P	0.700 0.638	1,875 39	1.95 1.60	3.55	(0.58)	1.88	-2.08	-0.90	0.144
49	PLUG	2.96	10 May '24	29	2.50	C P	1.119 1.179	24 128	0.61 0.17	0.78	21 Jun '24	71	3.50 2.00	C P	1.009 1.145	204 58	0.35 0.16	0.51	0.27	0.50	-0.73	-0.68	0.143
50	LZ	12.96	17 May '24	36	13.00	C P	0.503 0.467	501 343	0.75 0.75	1.50	21 Jun '24	71	14.00 12.00	C P	0.412 0.415	1,309 16	0.60 0.55	1.15	0.35	0.89	-0.65	-1.37	0.143
51	UBER	76.18	10 May '24	29	76.00	C P	0.499 0.453	80 4	4.20 3.70	7.90	21 Jun '24	71	77.50 75.00	C P	0.424 0.387	228 40	5.20 4.55	9.75	(1.85)	5.21	-3.35	-1.56	0.142
52	PLNT	62.60	17 May '24	36	65.00	C P	0.465 0.437	22 10	2.55 4.70	7.25	21 Jun '24	71	67.50 62.50	C P	0.393 0.370	5 5	2.60 4.10	6.70	0.55	4.42	-1.95	-2.27	0.139
53	CWH	23.68	17 May '24	36	23.00	C P	0.576 0.556	37 42	2.00 1.25	3.25	21 Jun '24	71	25.00 22.00	C P	0.498 0.495	2 7	1.60 1.30	2.90	0.35	1.93	-1.65	-1.17	0.139
54	STLA	27.02	17 May '24	36	28.00	C P	0.196 0.605	46 4	0.25 2.55	2.80	21 Jun '24	71	29.00 27.00	C P	0.212 0.453	10 15	0.40 2.15	2.55	0.25	1.66	-0.75	-2.21	0.137
55	LCID	2.50	17 May '24	36	3.00	C P	0.986 1.145	259 330	0.14 0.66	0.80	21 Jun '24	71	3.50 2.50	C P	0.957 1.039	40 17	0.16 0.48	0.64	0.16	0.49	-0.34	-1.44	0.135
56	HOOD	19.00	17 May '24	36	19.00	C P	0.754 0.718	593 5	1.78 1.68	3.46	21 Jun '24	71	20.00 18.00	C P	0.700 0.638	1,875 39	1.95 1.60	3.55	(0.09)	2.11	-1.09	-1.94	0.134
57	FMC	61.54	17 May '24	36	60.00	C P	0.522 0.484	19 24	4.70 2.90	7.60	21 Jun '24	71	70.00 55.00	C P	0.442 0.431	22 3	2.05 1.95	4.00	3.60	5.30	-6.40	-0.83	0.134
58	SPWR	2.50	17 May '24	36	2.50	C P	1.121 1.158	8 15	0.32 0.35	0.67	21 Jun '24	71	3.00 2.00	C P	0.997 1.149	176 200	0.29 0.25	0.54	0.13	0.39	-0.37	-1.05	0.134
59	PLUG	2.96	17 May '24	36	3.00	C P	1.101 1.092	255 187	0.38 0.41	0.79	21 Jun '24	71	3.50 2.50	C P	1.009 1.050	204 241	0.35 0.31	0.66	0.13	0.48	-0.37	-1.30	0.133
60	PLTR	22.84	24 May '24	43	22.50	C P	0.681 0.636	87 23	2.07 1.78	3.85	21 Jun '24	71	23.00 22.00	C P	0.614 0.570	203 216	2.42 1.83	4.25	(0.40)	2.02	-0.90	-2.24	0.132
61	PLNT	62.60	17 May '24	36	65.00	C P	0.465 0.437	22 10	2.55 4.70	7.25	21 Jun '24	71	67.50 60.00	C P	0.393 0.378	5 8	2.60 3.00	5.60	1.65	4.76	-3.35	-1.42	0.131
62	AMZN	189.05	10 May '24	29	190.00	C P	0.395 0.361	363 88	7.90 8.10	16.00	21 Jun '24	71	192.50 187.50	C P	0.334 0.294	206 206	9.75 8.90	18.65	(2.65)	10.93	-5.15	-2.12	0.128
63	SOFI	7.64	24 May '24	43	7.50	C P	0.745 0.707	128 19	0.83 0.64	1.47	21 Jun '24	71	8.00 7.00	C P	0.681 0.645	1,024 1,120	0.78 0.55	1.33	0.14	0.79	-0.36	-2.19	0.127
64	FMC	61.54	17 May '24	36	60.00	C P	0.522 0.484	19 24	4.70 2.90	7.60	21 Jun '24	71	65.00 55.00	C P	0.449 0.431	164 3	3.60 1.95	5.55	2.05	4.68	-2.95	-1.59	0.126
65	AMZN	189.05	10 May '24	29	190.00	C P	0.395 0.361	363 88	7.90 8.10	16.00	21 Jun '24	71	192.50 185.00	C P	0.334 0.297	206 241	9.75 7.80	17.55	(1.55)	11.00	-6.55	-1.68	0.125
66	LSCC	77.65	17 May '24	36	80.00	C P	0.573 0.544	8 9	4.50 6.50	11.00	21 Jun '24	71	85.00 75.00	C P	0.511 0.482	13 2	4.40 5.30	9.70	1.30	6.78	-3.70	-1.83	0.124
67	F	13.04	3 May '24	22	13.50	C P	0.357 0.416	793 82	0.26 0.79	1.05	21 Jun '24	71	13.82 12.82	C P	0.314 0.335	5,342 164	0.43 0.65	1.08	(0.03)	0.80	-0.71	-1.13	0.123
68	FYBR	24.40	17 May '24	36	25.00	C P	0.576 0.547	310 10	1.45 1.90	3.35	21 Jun '24	71	30.00 22.50	C P	0.495 0.506	3 37	0.60 1.30	1.90	1.45	2.22	-3.55	-0.63	0.122
69	GOOGL	159.41	3 May '24	22	157.50	C P	0.376 0.344	736 116	6.70 4.35	11.05	21 Jun '24	71	162.50 155.00	C P	0.316 0.285	635 139	7.70 5.80	13.50	(2.45)	7.90	-7.45	-1.06	0.120
70	AAL	13.62	3 May '24	22	13.50	C P	0.468 0.448	72 49	0.67 0.52	1.19	21 Jun '24	71	14.00 13.00	C P	0.411 0.386	709 250	0.84 0.62	1.46	(0.27)	0.84	-0.77	-1.09	0.119
71	CWH	23.68	17 May '24	36	24.00	C P	0.570 0.534	2 9	1.50 1.70	3.20	21 Jun '24	71	25.00 23.00	C P	0.498 0.487	2 1	1.60 1.70	3.30	(0.10)	1.89	-1.10	-1.72	0.119
72	MPW	4.09	17 May '24	36	4.50	C P	0.839 0.913	1,130 20	0.26 0.71	0.97	21 Jun '24	71	5.00 4.00	C P	0.781 0.853	62 87	0.29 0.56	0.85	0.12	0.60	-0.38	-1.58	0.119
73	NUGT	40.52	3 May '24	22	40.50	C P	0.728 0.730	1 2	2.85 2.75	5.60	21 Jun '24	71	41.00 40.00	C P	0.676 0.666	25 54	4.80 4.50	9.30	(3.70)	3.65	-4.20	-0.87	0.117
74	XRX	17.24	17 May '24	36	17.00	C P	0.453 0.429	68 10	1.05 0.75	1.80	21 Jun '24	71	18.00 16.00	C P	0.380 0.385	17 1	0.95 0.65	1.60	0.20	0.98	-0.80	-1.22	0.116
75	TPX	51.37	17 May '24	36	50.00	C P	0.417 0.392	52 4,141	3.30 1.75	5.05	21 Jun '24	71	55.00 47.50	C P	0.344 0.349	1 117	1.80 1.50	3.30	1.75	3.35	-3.25	-1.03	0.116
76	GOOGL	159.41	3 May '24	22	157.50	C P	0.376 0.344	736 116	6.70 4.35	11.05	21 Jun '24	71	160.00 155.00	C P	0.321 0.285	2,998 139	8.95 5.80	14.75	(3.70)	7.75	-6.20	-1.25	0.115
77	PLUG	2.96	17 May '24	36	2.50	C P	1.139 1.126	97 72	0.64 0.19	0.83	21 Jun '24	71	3.00 2.00	C P	1.004 1.145	183 58	0.51 0.16	0.67	0.16	0.42	-0.34	-1.24	0.115
78	WFC	56.69	3 May '24	22	56.00	C P	0.319 0.315	107 164	1.99 1.28	3.27	21 Jun '24	71	57.50 55.00	C P	0.260 0.259	579 930	2.31 1.78	4.09	(0.82)	2.26	-2.32	-0.97	0.114
79	FMC	61.54	17 May '24	36	65.00	C P	0.510 0.466	61 12	2.50 5.50	8.00	21 Jun '24	71	70.00 60.00	C P	0.442 0.420	22 12	2.05 3.80	5.85	2.15	5.11	-2.85	-1.79	0.114
80	GOOG	160.79	3 May '24	22	160.00	C P	0.370 0.338	212 110	6.15 4.80	10.95	21 Jun '24	71	165.00 157.50	C P	0.313 0.281	3,082 138	7.20 6.25	13.45	(2.50)	7.90	-7.50	-1.05	0.113
81	AMD	170.50	3 May '24	22	172.50	C P	0.548 0.518	173 33	8.15 9.55	17.70	21 Jun '24	71	175.00 170.00	C P	0.499 0.455	469 233	13.20 13.25	26.45	(8.75)	12.62	-11.25	-1.12	0.112
82	PLUG	2.96	3 May '24	22	2.50	C P	1.152 1.109	5 261	0.55 0.11	0.66	21 Jun '24	71	3.00 2.00	C P	1.004 1.145	183 58	0.51 0.16	0.67	(0.01)	0.36	-0.51	-0.71	0.111
83	GOOG	160.79	3 May '24	22	160.00	C P	0.370 0.338	212 110	6.15 4.80	10.95	21 Jun '24	71	162.50 157.50	C P	0.316 0.281	134 138	8.35 6.25	14.60	(3.65)	7.81	-6.15	-1.27	0.110
84	CWH	23.68	17 May '24	36	24.00	C P	0.570 0.534	2 9	1.50 1.70	3.20	21 Jun '24	71	25.00 22.00	C P	0.498 0.495	2 7	1.60 1.30	2.90	0.30	1.95	-1.70	-1.15	0.110
85	PLUG	2.96	17 May '24	36	2.50	C P	1.139 1.126	97 72	0.64 0.19	0.83	21 Jun '24	71	3.50 2.00	C P	1.009 1.145	204 58	0.35 0.16	0.51	0.32	0.51	-0.68	-0.75	0.110
86	SKX	57.12	17 May '24	36	57.50	C P	0.421 0.386	2 10	2.80 2.90	5.70	21 Jun '24	71	60.00 52.50	C P	0.357 0.342	16 16	2.50 1.55	4.05	1.65	3.75	-3.35	-1.12	0.109
87	GOOGL	159.41	3 May '24	22	160.00	C P	0.368 0.338	663 41	5.40 5.50	10.90	21 Jun '24	71	162.50 157.50	C P	0.316 0.281	635 385	7.70 6.85	14.55	(3.65)	7.81	-6.15	-1.27	0.109
88	GOOG	160.79	3 May '24	22	162.50	C P	0.366 0.332	70 33	4.90 6.10	11.00	21 Jun '24	71	165.00 160.00	C P	0.313 0.277	3,082 146	7.20 7.35	14.55	(3.55)	7.96	-6.05	-1.32	0.108
89	MSOS	9.67	24 May '24	43	9.50	C P	1.053 0.974	81 42	1.44 1.17	2.61	21 Jun '24	71	10.00 9.00	C P	1.006 0.914	98 29	1.60 1.19	2.79	(0.18)	1.34	-0.68	-1.97	0.107
90	PLUG	2.96	3 May '24	22	2.50	C P	1.152 1.109	5 261	0.55 0.11	0.66	21 Jun '24	71	3.50 2.00	C P	1.009 1.145	204 58	0.35 0.16	0.51	0.15	0.43	-0.85	-0.51	0.106
91	GOOGL	159.41	3 May '24	22	160.00	C P	0.368 0.338	663 41	5.40 5.50	10.90	21 Jun '24	71	162.50 155.00	C P	0.316 0.285	635 139	7.70 5.80	13.50	(2.60)	7.88	-7.60	-1.04	0.105
92	UNM	50.25	17 May '24	36	52.50	C P	0.279 0.310	9 4	0.85 3.20	4.05	21 Jun '24	71	55.00 50.00	C P	0.236 0.249	20 2	0.75 2.20	2.95	1.10	2.32	-1.40	-1.66	0.105
93	GOOG	160.79	3 May '24	22	162.50	C P	0.366 0.332	70 33	4.90 6.10	11.00	21 Jun '24	71	165.00 157.50	C P	0.313 0.281	3,082 138	7.20 6.25	13.45	(2.45)	8.08	-7.45	-1.08	0.104
94	APD	236.25	17 May '24	36	230.00	C P	0.350 0.311	9 17	13.50 6.10	19.60	21 Jun '24	71	250.00 220.00	C P	0.280 0.276	4 2	6.70 4.80	11.50	8.10	13.47	-11.90	-1.13	0.104
95	FMC	61.54	17 May '24	36	65.00	C P	0.510 0.466	61 12	2.50 5.50	8.00	21 Jun '24	71	70.00 55.00	C P	0.442 0.431	22 3	2.05 1.95	4.00	4.00	6.04	-6.00	-1.01	0.103
96	OMF	47.57	17 May '24	36	47.50	C P	0.320 0.411	1 1	1.90 2.30	4.20	21 Jun '24	71	50.00 45.00	C P	0.275 0.353	1 13	1.45 1.80	3.25	0.95	2.61	-1.55	-1.68	0.103
97	AMC	2.80	10 May '24	29	2.50	C P	1.124 1.073	33 567	0.49 0.18	0.67	21 Jun '24	71	3.00 2.00	C P	1.001 1.094	293 564	0.42 0.17	0.59	0.08	0.38	-0.42	-0.90	0.101
98	FYBR	24.40	17 May '24	36	25.00	C P	0.576 0.547	310 10	1.45 1.90	3.35	21 Jun '24	71	30.00 20.00	C P	0.495 0.528	3 172	0.60 0.60	1.20	2.15	2.51	-2.85	-0.88	0.100
99	STAA	51.60	17 May '24	36	50.00	C P	0.634 0.587	18 11	4.70 2.85	7.55	21 Jun '24	71	55.00 47.50	C P	0.571 0.551	10 9	4.00 3.10	7.10	0.45	4.29	-4.55	-0.94	0.099
100	CHRW	72.15	17 May '24	36	70.00	C P	0.358 0.319	21 31	4.30 1.80	6.10	21 Jun '24	71	75.00 67.50	C P	0.280 0.298	6 20	2.50 1.85	4.35	1.75	3.92	-3.25	-1.21	0.099

<< 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.