Diagonal Put Spread Options for COST


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

Short Put

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Long Put

	LEG VOLUME

	SPREAD

	MONTHS

Screener Options
Subscribers can save settings

Data is delayed from April 1, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Short Put					Long Put					Debit	Spread	Net IVol
#	Stock	Stock Price	Expiry	Strike	IVol	Price	Volume	Expiry	Strike	IVol	Price	Volume	Debit	Spread	Net IVol

1	COST	721.24	5 Apr '24	722.50	0.173	4.75	459	21 Jun '24	725.00	0.224	29.20	34	-24.45	2.50	0.05
2	COST	721.24	5 Apr '24	727.50	0.173	2.75	336	21 Jun '24	730.00	0.222	26.55	79	-23.80	2.50	0.05
3	COST	721.24	19 Apr '24	737.50	0.170	4.80	34	21 Jun '24	740.00	0.218	22.10	58	-17.30	2.50	0.05
4	COST	721.24	19 Apr '24	732.50	0.172	6.40	50	21 Jun '24	735.00	0.220	24.30	45	-17.90	2.50	0.05
5	COST	721.24	19 Apr '24	727.50	0.175	8.45	47	21 Jun '24	730.00	0.222	26.55	79	-18.10	2.50	0.05
6	COST	721.24	19 Apr '24	742.50	0.170	3.65	30	21 Jun '24	745.00	0.217	20.00	29	-16.35	2.50	0.05
7	COST	721.24	5 Apr '24	732.50	0.173	1.56	749	21 Jun '24	735.00	0.220	24.30	45	-22.74	2.50	0.05
8	COST	721.24	12 Apr '24	722.50	0.178	8.45	97	21 Jun '24	725.00	0.224	29.20	34	-20.75	2.50	0.05
9	COST	721.24	19 Apr '24	752.50	0.168	1.98	30	21 Jun '24	755.00	0.213	16.25	24	-14.27	2.50	0.05
10	COST	721.24	19 Apr '24	747.50	0.171	2.67	28	21 Jun '24	750.00	0.215	18.05	3	-15.38	2.50	0.04
11	COST	721.24	12 Apr '24	732.50	0.176	4.40	70	21 Jun '24	735.00	0.220	24.30	45	-19.90	2.50	0.04
12	COST	721.24	12 Apr '24	737.50	0.174	3.05	39	21 Jun '24	740.00	0.218	22.10	58	-19.05	2.50	0.04
13	COST	721.24	12 Apr '24	727.50	0.179	6.25	121	21 Jun '24	730.00	0.222	26.55	79	-20.30	2.50	0.04
14	COST	721.24	26 Apr '24	755.00	0.173	2.94	35	21 Jun '24	760.00	0.214	14.65	9	-11.71	5.00	0.04
15	COST	721.24	19 Apr '24	755.00	0.173	1.69	118	21 Jun '24	760.00	0.214	14.65	9	-12.96	5.00	0.04
16	COST	721.24	12 Apr '24	742.50	0.176	2.14	26	21 Jun '24	745.00	0.217	20.00	29	-17.86	2.50	0.04
17	COST	721.24	26 Apr '24	760.00	0.174	2.24	92	21 Jun '24	765.00	0.213	13.15	12	-10.91	5.00	0.04
18	COST	721.24	5 Apr '24	737.50	0.180	0.90	266	21 Jun '24	740.00	0.218	22.10	58	-21.20	2.50	0.04
19	COST	721.24	12 Apr '24	747.50	0.178	1.55	12	21 Jun '24	750.00	0.215	18.05	3	-16.50	2.50	0.04
20	COST	721.24	19 Apr '24	760.00	0.176	1.24	244	21 Jun '24	765.00	0.213	13.15	12	-11.91	5.00	0.04
21	COST	721.24	17 May '24	800.00	0.191	1.55	176	19 Jul '24	805.00	0.226	7.95	0	-6.40	5.00	0.03
22	COST	721.24	26 Apr '24	765.00	0.178	1.74	14	21 Jun '24	770.00	0.212	11.75	14	-10.01	5.00	0.03
23	COST	721.24	3 May '24	755.00	0.176	4.25	11	19 Jul '24	760.00	0.210	18.95	7	-14.70	5.00	0.03
24	COST	721.24	19 Apr '24	765.00	0.179	0.94	111	21 Jun '24	770.00	0.212	11.75	14	-10.81	5.00	0.03
25	COST	721.24	26 Apr '24	770.00	0.178	1.34	33	21 Jun '24	775.00	0.211	10.55	9	-9.21	5.00	0.03
26	COST	721.24	12 Apr '24	752.50	0.182	1.10	52	21 Jun '24	755.00	0.213	16.25	24	-15.15	2.50	0.03
27	COST	721.24	3 May '24	760.00	0.178	3.40	18	19 Jul '24	765.00	0.209	17.30	0	-13.90	5.00	0.03
28	COST	721.24	3 May '24	800.00	0.195	0.79	2	19 Jul '24	805.00	0.226	7.95	0	-7.16	5.00	0.03
29	COST	721.24	12 Apr '24	755.00	0.183	0.94	96	21 Jun '24	760.00	0.214	14.65	9	-13.71	5.00	0.03
30	COST	721.24	26 Apr '24	775.00	0.182	1.10	23	21 Jun '24	780.00	0.212	9.45	3	-8.35	5.00	0.03
31	COST	721.24	3 May '24	770.00	0.178	2.23	8	19 Jul '24	775.00	0.208	14.35	6	-12.12	5.00	0.03
32	COST	721.24	10 May '24	760.00	0.181	4.75	2	19 Jul '24	765.00	0.209	17.30	0	-12.55	5.00	0.03
33	COST	721.24	3 May '24	775.00	0.179	1.81	2	19 Jul '24	780.00	0.207	13.05	2	-11.24	5.00	0.03
34	COST	721.24	19 Apr '24	770.00	0.183	0.72	116	21 Jun '24	775.00	0.211	10.55	9	-9.83	5.00	0.03
35	COST	721.24	17 May '24	755.00	0.183	7.05	97	19 Jul '24	760.00	0.210	18.95	7	-11.90	5.00	0.03
36	COST	721.24	5 Apr '24	742.50	0.190	0.48	121	21 Jun '24	745.00	0.217	20.00	29	-19.52	2.50	0.03
37	COST	721.24	17 May '24	760.00	0.183	5.95	139	19 Jul '24	765.00	0.209	17.30	0	-11.35	5.00	0.03
38	COST	721.24	17 May '24	770.00	0.183	4.20	89	19 Jul '24	775.00	0.208	14.35	6	-10.15	5.00	0.03
39	COST	721.24	19 Apr '24	775.00	0.188	0.58	62	21 Jun '24	780.00	0.212	9.45	3	-8.87	5.00	0.02
40	COST	721.24	26 Apr '24	780.00	0.186	1.00	24	21 Jun '24	785.00	0.210	8.45	7	-7.45	5.00	0.02
41	COST	721.24	12 Apr '24	760.00	0.190	0.70	47	21 Jun '24	765.00	0.213	13.15	12	-12.45	5.00	0.02
42	COST	721.24	3 May '24	780.00	0.183	1.48	15	19 Jul '24	785.00	0.207	11.85	1	-10.37	5.00	0.02
43	COST	721.24	17 May '24	775.00	0.184	3.55	54	19 Jul '24	780.00	0.207	13.05	2	-9.50	5.00	0.02
44	COST	721.24	17 May '24	780.00	0.186	2.99	78	19 Jul '24	785.00	0.207	11.85	1	-8.86	5.00	0.02
45	COST	721.24	26 Apr '24	785.00	0.191	0.82	51	21 Jun '24	790.00	0.211	7.50	1	-6.68	5.00	0.02
46	COST	721.24	3 May '24	790.00	0.188	1.00	19	19 Jul '24	795.00	0.207	9.75	7	-8.75	5.00	0.02
47	COST	721.24	17 May '24	790.00	0.188	2.13	67	19 Jul '24	795.00	0.207	9.75	7	-7.62	5.00	0.02
48	COST	721.24	19 Apr '24	780.00	0.194	0.47	100	21 Jun '24	785.00	0.210	8.45	7	-7.98	5.00	0.02
49	COST	721.24	5 Apr '24	747.50	0.199	0.30	82	21 Jun '24	750.00	0.215	18.05	3	-17.75	2.50	0.02
50	COST	721.24	17 May '24	795.00	0.191	1.81	28	19 Jul '24	800.00	0.206	8.85	37	-7.04	5.00	0.02
51	COST	721.24	3 May '24	795.00	0.192	0.87	2	19 Jul '24	800.00	0.206	8.85	37	-7.98	5.00	0.01
52	COST	721.24	26 Apr '24	790.00	0.198	0.67	40	21 Jun '24	795.00	0.211	6.70	4	-6.03	5.00	0.01
53	COST	721.24	12 Apr '24	765.00	0.199	0.48	26	21 Jun '24	770.00	0.212	11.75	14	-11.27	5.00	0.01
54	COST	721.24	19 Apr '24	785.00	0.200	0.40	81	21 Jun '24	790.00	0.211	7.50	1	-7.10	5.00	0.01
55	COST	721.24	17 May '24	810.00	0.197	1.15	13	19 Jul '24	815.00	0.208	6.55	0	-5.40	5.00	0.01
56	COST	721.24	17 May '24	815.00	0.199	1.02	5	19 Jul '24	820.00	0.208	5.90	8	-4.88	5.00	0.01
57	COST	721.24	19 Apr '24	790.00	0.202	0.34	26	21 Jun '24	795.00	0.211	6.70	4	-6.36	5.00	0.01
58	COST	721.24	26 Apr '24	800.00	0.203	0.53	4	21 Jun '24	805.00	0.212	5.35	2	-4.82	5.00	0.01
59	COST	721.24	17 Jan '25	1040.00	0.214	2.84	1	21 Mar '25	1060.00	0.222	3.55	0	-0.71	20.00	0.01
60	COST	721.24	26 Apr '24	795.00	0.204	0.60	3	21 Jun '24	800.00	0.212	6.00	105	-5.40	5.00	0.01
61	COST	721.24	12 Apr '24	770.00	0.204	0.38	62	21 Jun '24	775.00	0.211	10.55	9	-10.17	5.00	0.01
62	COST	721.24	26 Apr '24	805.00	0.209	0.44	1	21 Jun '24	810.00	0.213	4.80	1	-4.36	5.00	0.00
63	COST	721.24	17 Jan '25	1100.00	0.223	1.85	0	21 Mar '25	1120.00	0.226	0.24	0	1.61	20.00	0.00
64	COST	721.24	17 May '24	820.00	0.205	0.94	4	19 Jul '24	825.00	0.206	5.30	1	-4.36	5.00	0.00
65	COST	721.24	18 Oct '24	800.00	0.211	21.50	7	20 Dec '24	805.00	0.213	28.15	0	-6.65	5.00	0.00
66	COST	721.24	18 Oct '24	795.00	0.212	22.85	2	20 Dec '24	800.00	0.213	29.60	5	-6.75	5.00	0.00
67	COST	721.24	18 Oct '24	840.00	0.209	12.65	0	20 Dec '24	845.00	0.210	18.05	0	-5.40	5.00	0.00
68	COST	721.24	18 Oct '24	815.00	0.210	17.70	0	20 Dec '24	820.00	0.211	23.95	0	-6.25	5.00	0.00
69	COST	721.24	18 Oct '24	820.00	0.210	16.65	0	20 Dec '24	825.00	0.211	22.65	0	-6.00	5.00	0.00
70	COST	721.24	18 Oct '24	810.00	0.211	18.95	0	20 Dec '24	815.00	0.212	25.25	4	-6.30	5.00	0.00
71	COST	721.24	18 Oct '24	755.00	0.218	37.40	1	20 Dec '24	760.00	0.219	44.75	4	-7.35	5.00	0.00
72	COST	721.24	18 Oct '24	790.00	0.212	24.40	0	20 Dec '24	795.00	0.212	31.25	3	-6.85	5.00	0.00
73	COST	721.24	18 Oct '24	775.00	0.214	29.35	0	20 Dec '24	780.00	0.215	36.50	0	-7.15	5.00	0.00
74	COST	721.24	18 Oct '24	780.00	0.214	27.65	2	20 Dec '24	785.00	0.214	34.65	0	-7.00	5.00	0.00
75	COST	721.24	18 Oct '24	760.00	0.215	35.20	2	20 Dec '24	765.00	0.216	41.80	0	-6.60	5.00	0.00
76	COST	721.24	19 Apr '24	795.00	0.212	0.30	28	21 Jun '24	800.00	0.212	6.00	105	-5.70	5.00	0.00
77	COST	721.24	5 Apr '24	752.50	0.213	0.21	49	21 Jun '24	755.00	0.213	16.25	24	-16.04	2.50	0.00
78	COST	721.24	18 Oct '24	770.00	0.215	31.30	0	20 Dec '24	775.00	0.215	38.40	0	-7.10	5.00	-0.00
79	COST	721.24	19 Jul '24	760.00	0.210	19.25	7	20 Sep '24	765.00	0.210	26.60	9	-7.35	5.00	-0.00
80	COST	721.24	17 Jan '25	1080.00	0.219	2.12	6	21 Mar '25	1100.00	0.219	2.00	0	0.12	20.00	-0.00
81	COST	721.24	17 Jan '25	905.00	0.203	11.15	0	21 Mar '25	910.00	0.202	14.05	0	-2.90	5.00	-0.00
82	COST	721.24	19 Jul '24	780.00	0.207	13.35	2	20 Sep '24	785.00	0.206	20.05	5	-6.70	5.00	-0.00
83	COST	721.24	19 Jul '24	775.00	0.208	14.65	6	20 Sep '24	780.00	0.207	21.45	2	-6.80	5.00	-0.00
84	COST	721.24	19 Jul '24	755.00	0.211	21.05	12	20 Sep '24	760.00	0.210	28.60	6	-7.55	5.00	-0.00
85	COST	721.24	18 Oct '24	860.00	0.209	9.70	0	20 Dec '24	865.00	0.207	13.40	0	-3.70	5.00	-0.00
86	COST	721.24	17 May '24	830.00	0.210	0.75	1	19 Jul '24	835.00	0.208	4.40	0	-3.65	5.00	-0.00
87	COST	721.24	19 Jul '24	800.00	0.206	9.05	37	20 Sep '24	805.00	0.204	14.75	7	-5.70	5.00	-0.00
88	COST	721.24	17 Jan '25	1120.00	0.223	1.63	1	21 Mar '25	1140.00	0.220	0.39	0	1.24	20.00	-0.00
89	COST	721.24	17 Jan '25	915.00	0.203	9.95	1	21 Mar '25	920.00	0.201	12.10	0	-2.15	5.00	-0.00
90	COST	721.24	17 Jan '25	875.00	0.207	16.20	0	21 Mar '25	880.00	0.205	19.65	0	-3.45	5.00	-0.00
91	COST	721.24	19 Jul '24	795.00	0.207	10.00	7	20 Sep '24	800.00	0.204	16.00	21	-6.00	5.00	-0.00
92	COST	721.24	17 Jan '25	835.00	0.206	23.70	0	21 Mar '25	840.00	0.203	29.00	0	-5.30	5.00	-0.00
93	COST	721.24	12 Apr '24	775.00	0.215	0.31	13	21 Jun '24	780.00	0.212	9.45	3	-9.14	5.00	-0.00
94	COST	721.24	17 Jan '25	895.00	0.205	12.50	1	21 Mar '25	900.00	0.202	15.60	0	-3.10	5.00	-0.00
95	COST	721.24	17 Jan '25	860.00	0.206	18.20	0	21 Mar '25	865.00	0.203	22.85	0	-4.65	5.00	-0.00
96	COST	721.24	17 Jan '25	765.00	0.213	47.35	5	21 Mar '25	770.00	0.209	52.90	0	-5.55	5.00	-0.00
97	COST	721.24	26 Apr '24	810.00	0.217	0.42	10	21 Jun '24	815.00	0.213	4.30	0	-3.88	5.00	-0.00
98	COST	721.24	17 Jan '25	855.00	0.206	19.30	4	21 Mar '25	860.00	0.202	24.05	0	-4.75	5.00	-0.00
99	COST	721.24	3 May '24	815.00	0.211	0.58	0	19 Jul '24	820.00	0.208	5.90	8	-5.32	5.00	-0.00
100	COST	721.24	17 Jan '25	845.00	0.207	22.05	3	21 Mar '25	850.00	0.203	26.40	0	-4.35	5.00	-0.00

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

stock symbol for stock portfolio manager covered calls dividend yield stock tips stock option trading stock trading strategies stock trading tools stock trading tips put call ratio indicator preferred stock call spreads stock trades basics of stock trading investment strategy stock value analysis put call ratio data stock volume indicator put to call ratio stock data download leverage in futures butterfly options oi change top yielding stocks

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.

Option Spread Screener Report Date: 04-01 03-29 03-28 03-27 03-26 03-25

Option Spread Screener Report Date: