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

Double 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 January 25, 2019. You must subscribe 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 AMD 21.93 1 Feb '19 7 21.50
22.00
C
P
1.189
1.175
3,744
778
1.63
1.45
3.08 1 Mar '19 35 21.00
22.50
C
P
0.744
0.695
251
80
2.51
2.31
4.82 (1.74) 1.94 -1.24 -1.56 0.925
2 GE 9.16 1 Feb '19 7 9.00
9.50
C
P
0.828
0.771
6,744
2,352
0.49
0.58
1.07 8 Mar '19 42 8.50
10.00
C
P
0.532
0.456
33
100
1.04
1.13
2.17 (1.10) 0.42 -0.60 -0.70 0.611
3 GE 9.16 1 Feb '19 7 9.00
9.50
C
P
0.828
0.771
6,744
2,352
0.49
0.58
1.07 1 Mar '19 35 8.50
10.00
C
P
0.533
0.468
162
20
0.99
1.11
2.10 (1.03) 0.40 -0.53 -0.75 0.598
4 FB 149.01 1 Feb '19 7 149.00
150.00
C
P
0.637
0.625
568
2,023
5.20
5.65
10.85 1 Mar '19 35 148.00
152.50
C
P
0.385
0.359
21
4
7.70
8.60
16.30 (5.45) 8.05 -4.45 -1.81 0.518
5 AMD 21.93 8 Feb '19 14 21.50
22.00
C
P
0.924
0.919
810
219
1.78
1.60
3.38 1 Mar '19 35 21.00
22.50
C
P
0.744
0.695
251
80
2.51
2.31
4.82 (1.44) 1.78 -0.94 -1.89 0.404
6 BABA 159.21 1 Feb '19 7 157.50
160.00
C
P
0.583
0.561
1,658
1,102
5.85
5.25
11.10 8 Mar '19 42 155.00
162.50
C
P
0.398
0.361
12
4
10.85
9.70
20.55 (9.45) 6.74 -6.95 -0.97 0.385
7 CAT 136.86 1 Feb '19 7 136.00
137.00
C
P
0.541
0.536
1,088
518
4.30
3.95
8.25 1 Mar '19 35 135.00
138.00
C
P
0.358
0.335
4
5
7.20
6.40
13.60 (5.35) 5.47 -4.35 -1.26 0.384
8 BABA 159.21 1 Feb '19 7 157.50
160.00
C
P
0.583
0.561
1,658
1,102
5.85
5.25
11.10 1 Mar '19 35 155.00
162.50
C
P
0.409
0.372
42
34
10.30
9.20
19.50 (8.40) 6.61 -5.90 -1.12 0.364
9 AAPL 157.76 1 Feb '19 7 157.50
160.00
C
P
0.456
0.445
6,611
1,122
4.05
5.05
9.10 1 Mar '19 35 155.00
162.50
C
P
0.290
0.301
150
22
7.20
8.70
15.90 (6.80) 5.07 -4.30 -1.18 0.310
10 GE 9.16 8 Feb '19 14 9.00
9.50
C
P
0.657
0.603
1,435
94
0.54
0.62
1.16 8 Mar '19 42 8.50
10.00
C
P
0.532
0.456
33
100
1.04
1.13
2.17 (1.01) 0.41 -0.51 -0.80 0.272
11 GE 9.16 8 Feb '19 14 9.00
9.50
C
P
0.657
0.603
1,435
94
0.54
0.62
1.16 1 Mar '19 35 8.50
10.00
C
P
0.533
0.468
162
20
0.99
1.11
2.10 (0.94) 0.38 -0.44 -0.86 0.259
12 FB 149.01 8 Feb '19 14 149.00
150.00
C
P
0.502
0.483
188
193
5.75
6.05
11.80 1 Mar '19 35 148.00
152.50
C
P
0.385
0.359
21
4
7.70
8.60
16.30 (4.50) 7.35 -3.50 -2.10 0.241
13 UNG 27.39 8 Feb '19 14 27.00
27.50
C
P
0.577
0.614
282
17
1.37
1.23
2.60 1 Mar '19 35 26.50
28.00
C
P
0.462
0.507
22
16
2.18
2.13
4.31 (1.71) 1.07 -1.21 -0.88 0.222
14 AMD 21.93 15 Feb '19 21 21.50
22.00
C
P
0.827
0.818
846
1,000
1.93
1.72
3.65 1 Mar '19 35 21.00
22.50
C
P
0.744
0.695
251
80
2.51
2.31
4.82 (1.17) 1.50 -0.67 -2.24 0.206
15 UNG 27.39 1 Feb '19 7 27.00
27.50
C
P
0.573
0.596
285
12
1.04
0.90
1.94 1 Mar '19 35 26.50
28.00
C
P
0.462
0.507
22
16
2.18
2.13
4.31 (2.37) 0.80 -1.87 -0.43 0.201
16 BABA 159.21 8 Feb '19 14 157.50
160.00
C
P
0.485
0.465
297
187
6.85
6.10
12.95 8 Mar '19 42 155.00
162.50
C
P
0.398
0.361
12
4
10.85
9.70
20.55 (7.60) 7.05 -5.10 -1.38 0.192
17 ACB 6.72 15 Feb '19 21 6.00
7.00
C
P
0.723
0.838
804
201
0.85
0.65
1.50 15 Mar '19 49 5.00
7.50
C
P
0.602
0.776
233
34
1.80
1.30
3.10 (1.60) 0.30 -1.10 -0.27 0.183
18 GE 9.16 15 Feb '19 21 9.00
9.50
C
P
0.606
0.563
5,077
305
0.60
0.68
1.28 8 Mar '19 42 8.50
10.00
C
P
0.532
0.456
33
100
1.04
1.13
2.17 (0.89) 0.43 -0.39 -1.10 0.181
19 BABA 159.21 8 Feb '19 14 157.50
160.00
C
P
0.485
0.465
297
187
6.85
6.10
12.95 1 Mar '19 35 155.00
162.50
C
P
0.409
0.372
42
34
10.30
9.20
19.50 (6.55) 6.66 -4.05 -1.64 0.170
20 GE 9.16 15 Feb '19 21 9.00
9.50
C
P
0.606
0.563
5,077
305
0.60
0.68
1.28 1 Mar '19 35 8.50
10.00
C
P
0.533
0.468
162
20
0.99
1.11
2.10 (0.82) 0.38 -0.32 -1.19 0.168
21 AAPL 157.76 8 Feb '19 14 157.50
160.00
C
P
0.367
0.389
690
258
4.55
5.90
10.45 1 Mar '19 35 155.00
162.50
C
P
0.290
0.301
150
22
7.20
8.70
15.90 (5.45) 5.08 -2.95 -1.72 0.165
22 CAT 136.86 8 Feb '19 14 136.00
137.00
C
P
0.423
0.424
168
10
4.80
4.35
9.15 1 Mar '19 35 135.00
138.00
C
P
0.358
0.335
4
5
7.20
6.40
13.60 (4.45) 4.96 -3.45 -1.44 0.154
23 F 8.86 1 Feb '19 7 8.50
9.00
C
P
0.287
0.515
2,246
1,175
0.35
0.31
0.66 8 Mar '19 42 8.00
9.50
C
P
0.287
0.374
32
10
0.88
0.87
1.75 (1.09) 0.10 -0.59 -0.17 0.141
24 UNG 27.39 15 Feb '19 21 27.00
27.50
C
P
0.537
0.558
1,016
24
1.51
1.43
2.94 1 Mar '19 35 26.50
28.00
C
P
0.462
0.507
22
16
2.18
2.13
4.31 (1.37) 0.96 -0.87 -1.10 0.127
25 FB 149.01 15 Feb '19 21 149.00
150.00
C
P
0.441
0.423
92
515
6.20
6.50
12.70 1 Mar '19 35 148.00
152.50
C
P
0.385
0.359
21
4
7.70
8.60
16.30 (3.60) 6.28 -2.60 -2.42 0.120
26 HBI 15.20 15 Mar '19 49 15.00
16.00
C
P
0.382
0.453
43
1
0.90
1.40
2.30 18 Apr '19 83 14.00
17.00
C
P
0.334
0.386
5
65
1.85
2.40
4.25 (1.95) 0.39 -0.95 -0.41 0.114
27 CY 14.00 15 Feb '19 21 14.00
15.00
C
P
0.433
0.380
339
14
0.55
1.10
1.65 15 Mar '19 49 13.00
16.00
C
P
0.394
0.315
32
1
1.45
2.20
3.65 (2.00) 0.24 -1.00 -0.24 0.103
28 BABA 159.21 15 Feb '19 21 157.50
160.00
C
P
0.441
0.419
745
1,672
7.45
6.75
14.20 8 Mar '19 42 155.00
162.50
C
P
0.398
0.361
12
4
10.85
9.70
20.55 (6.35) 6.55 -3.85 -1.70 0.102
29 CHK 2.78 1 Feb '19 7 2.50
3.00
C
P
0.728
0.616
543
1,157
0.29
0.24
0.53 15 Mar '19 49 2.00
3.50
C
P
0.706
0.537
1
1
0.83
0.77
1.60 (1.07) -0.01 -0.57 0.02 0.100
30 AAL 34.98 1 Feb '19 7 34.50
35.00
C
P
0.442
0.409
185
592
1.05
0.78
1.83 1 Mar '19 35 34.00
35.50
C
P
0.378
0.380
4
34
2.30
2.03
4.33 (2.50) 0.67 -2.00 -0.34 0.094
31 CAT 136.86 15 Feb '19 21 136.00
137.00
C
P
0.397
0.384
1,075
46
5.50
4.95
10.45 1 Mar '19 35 135.00
138.00
C
P
0.358
0.335
4
5
7.20
6.40
13.60 (3.15) 4.57 -2.15 -2.13 0.089
32 CY 14.00 15 Feb '19 21 13.00
14.00
C
P
0.411
0.411
152
25
1.15
0.50
1.65 15 Mar '19 49 12.00
16.00
C
P
0.420
0.315
35
1
2.25
2.20
4.45 (2.80) 0.41 -1.80 -0.23 0.087
33 BABA 159.21 15 Feb '19 21 157.50
160.00
C
P
0.441
0.419
745
1,672
7.45
6.75
14.20 1 Mar '19 35 155.00
162.50
C
P
0.409
0.372
42
34
10.30
9.20
19.50 (5.30) 5.78 -2.80 -2.06 0.080
34 CY 14.00 15 Feb '19 21 14.00
15.00
C
P
0.433
0.380
339
14
0.55
1.10
1.65 15 Mar '19 49 12.00
16.00
C
P
0.420
0.315
35
1
2.25
2.20
4.45 (2.80) 0.39 -1.80 -0.22 0.077
35 AAL 34.98 8 Feb '19 14 34.50
35.00
C
P
0.410
0.417
120
89
1.33
1.10
2.43 1 Mar '19 35 34.00
35.50
C
P
0.378
0.380
4
34
2.30
2.03
4.33 (1.90) 0.88 -1.40 -0.63 0.070
36 AMD 21.93 22 Feb '19 28 21.50
22.00
C
P
0.762
0.746
157
93
2.03
1.83
3.86 1 Mar '19 35 21.00
22.50
C
P
0.744
0.695
251
80
2.51
2.31
4.82 (0.96) 1.00 -0.46 -2.17 0.069
37 AAPL 157.76 15 Feb '19 21 157.50
160.00
C
P
0.321
0.338
1,267
596
4.90
6.15
11.05 1 Mar '19 35 155.00
162.50
C
P
0.290
0.301
150
22
7.20
8.70
15.90 (4.85) 4.12 -2.35 -1.75 0.068
38 JNUG 9.33 8 Feb '19 14 9.00
9.50
C
P
0.775
0.770
163
2
0.69
0.61
1.30 1 Mar '19 35 8.50
10.00
C
P
0.725
0.753
3
3
1.31
1.33
2.64 (1.34) 0.32 -0.84 -0.38 0.067
39 C 64.02 1 Feb '19 7 64.00
64.50
C
P
0.209
0.301
618
170
0.74
1.31
2.05 1 Mar '19 35 63.50
65.00
C
P
0.199
0.244
147
11
1.95
2.64
4.59 (2.54) 0.85 -2.04 -0.42 0.067
40 JNUG 9.33 15 Feb '19 21 9.00
9.50
C
P
0.767
0.775
407
14
0.82
0.75
1.57 1 Mar '19 35 8.50
10.00
C
P
0.725
0.753
3
3
1.31
1.33
2.64 (1.07) 0.38 -0.57 -0.67 0.064
41 VIPS 7.62 22 Feb '19 28 7.50
8.00
C
P
0.735
0.686
20
12
0.60
0.75
1.35 1 Mar '19 35 7.00
8.50
C
P
0.713
0.647
3
1
1.05
1.25
2.30 (0.95) 0.16 -0.45 -0.36 0.061
42 IBM 133.97 8 Feb '19 14 133.00
134.00
C
P
0.165
0.249
28
41
2.20
2.49
4.69 8 Mar '19 42 132.00
135.00
C
P
0.146
0.211
2
1
3.90
4.45
8.35 (3.66) 2.15 -2.66 -0.81 0.057
43 CY 14.00 15 Feb '19 21 13.00
15.00
C
P
0.411
0.380
152
14
1.15
1.10
2.25 15 Mar '19 49 12.00
16.00
C
P
0.420
0.315
35
1
2.25
2.20
4.45 (2.20) 0.01 -1.20 -0.01 0.055
44 IBM 133.97 8 Feb '19 14 133.00
134.00
C
P
0.165
0.249
28
41
2.20
2.49
4.69 1 Mar '19 35 132.00
135.00
C
P
0.149
0.212
9
4
3.70
4.15
7.85 (3.16) 2.00 -2.16 -0.93 0.053
45 LUV 54.98 1 Feb '19 7 54.50
55.00
C
P
0.301
0.260
2,726
56
1.00
0.70
1.70 1 Mar '19 35 54.00
55.50
C
P
0.269
0.239
1
4
2.45
1.95
4.40 (2.70) 0.63 -2.20 -0.29 0.052
46 MU 38.96 1 Feb '19 7 38.50
39.00
C
P
0.493
0.474
4,736
3,547
1.25
1.01
2.26 1 Mar '19 35 38.00
39.50
C
P
0.477
0.439
117
4
2.85
2.52
5.37 (3.11) 1.03 -2.61 -0.39 0.051
47 AAL 34.98 15 Feb '19 21 34.50
35.00
C
P
0.399
0.408
27
1,250
1.55
1.35
2.90 1 Mar '19 35 34.00
35.50
C
P
0.378
0.380
4
34
2.30
2.03
4.33 (1.43) 0.89 -0.93 -0.96 0.050
48 CY 14.00 15 Feb '19 21 13.00
14.00
C
P
0.411
0.411
152
25
1.15
0.50
1.65 15 Mar '19 49 12.00
15.00
C
P
0.420
0.355
35
1
2.25
1.40
3.65 (2.00) 0.24 -1.00 -0.24 0.047
49 BABA 159.21 22 Feb '19 28 157.50
160.00
C
P
0.413
0.392
43
82
8.00
7.20
15.20 8 Mar '19 42 155.00
162.50
C
P
0.398
0.361
12
4
10.85
9.70
20.55 (5.35) 5.48 -2.85 -1.92 0.046
50 QQQ 165.15 1 Feb '19 7 165.00
165.50
C
P
0.226
0.214
7,101
889
2.13
2.11
4.24 1 Mar '19 35 164.50
166.00
C
P
0.209
0.185
15
69
4.62
4.22
8.84 (4.60) 2.74 -4.10 -0.67 0.046
51 MJ 32.00 15 Feb '19 21 32.00
33.00
C
P
0.450
0.557
382
1
1.30
2.10
3.40 15 Mar '19 49 31.00
34.00
C
P
0.424
0.537
3
1
2.65
3.90
6.55 (3.15) 0.94 -2.15 -0.44 0.046
52 GE 9.16 22 Feb '19 28 9.00
9.50
C
P
0.534
0.498
457
59
0.60
0.69
1.29 8 Mar '19 42 8.50
10.00
C
P
0.532
0.456
33
100
1.04
1.13
2.17 (0.88) 0.32 -0.38 -0.84 0.045
53 MU 38.96 1 Feb '19 7 38.50
39.00
C
P
0.493
0.474
4,736
3,547
1.25
1.01
2.26 8 Mar '19 42 38.00
39.50
C
P
0.477
0.448
10
29
3.05
2.68
5.73 (3.47) 1.17 -2.97 -0.39 0.042
54 FB 149.01 22 Feb '19 28 149.00
150.00
C
P
0.402
0.383
30
59
6.55
6.75
13.30 1 Mar '19 35 148.00
152.50
C
P
0.385
0.359
21
4
7.70
8.60
16.30 (3.00) 4.31 -2.00 -2.15 0.041
55 CHK 2.78 1 Mar '19 35 2.50
3.00
C
P
0.683
0.627
29
32
0.37
0.33
0.70 18 Apr '19 83 2.00
3.50
C
P
0.723
0.546
63
1
0.88
0.82
1.70 (1.00) 0.07 -0.50 -0.14 0.041
56 JBLU 17.71 15 Feb '19 21 17.00
18.00
C
P
0.312
0.258
109
3,314
0.90
0.55
1.45 15 Mar '19 49 16.00
19.00
C
P
0.304
0.226
3
1
1.95
1.50
3.45 (2.00) 0.20 -1.00 -0.20 0.041
57 VXXB 37.26 8 Feb '19 14 37.00
37.50
C
P
0.635
0.616
102
70
1.90
1.80
3.70 1 Mar '19 35 36.50
38.00
C
P
0.615
0.597
1
1
3.30
3.30
6.60 (2.90) 1.60 -2.40 -0.67 0.039
58 VXXB 37.26 15 Feb '19 21 37.00
37.50
C
P
0.631
0.618
757
79
2.30
2.20
4.50 1 Mar '19 35 36.50
38.00
C
P
0.615
0.597
1
1
3.30
3.30
6.60 (2.10) 1.59 -1.60 -0.99 0.038
59 JNUG 9.33 1 Feb '19 7 9.00
9.50
C
P
0.777
0.739
1,132
221
0.56
0.45
1.01 1 Mar '19 35 8.50
10.00
C
P
0.725
0.753
3
3
1.31
1.33
2.64 (1.63) 0.21 -1.13 -0.19 0.038
60 MU 38.96 15 Feb '19 21 38.50
39.00
C
P
0.488
0.460
369
628
2.01
1.71
3.72 1 Mar '19 35 38.00
39.50
C
P
0.477
0.439
117
4
2.85
2.52
5.37 (1.65) 1.34 -1.15 -1.17 0.034
61 TXN 104.41 1 Feb '19 7 104.00
105.00
C
P
0.193
0.318
258
792
1.30
2.08
3.38 8 Mar '19 42 103.00
106.00
C
P
0.224
0.254
24
1
4.00
4.65
8.65 (5.27) 1.42 -4.27 -0.33 0.034
62 GE 9.16 22 Feb '19 28 9.00
9.50
C
P
0.534
0.498
457
59
0.60
0.69
1.29 1 Mar '19 35 8.50
10.00
C
P
0.533
0.468
162
20
0.99
1.11
2.10 (0.81) 0.27 -0.31 -0.87 0.032
63 AAPL 157.76 22 Feb '19 28 157.50
160.00
C
P
0.298
0.320
264
33
5.20
6.65
11.85 1 Mar '19 35 155.00
162.50
C
P
0.290
0.301
150
22
7.20
8.70
15.90 (4.05) 2.96 -1.55 -1.91 0.028
64 BABA 159.21 22 Feb '19 28 157.50
160.00
C
P
0.413
0.392
43
82
8.00
7.20
15.20 1 Mar '19 35 155.00
162.50
C
P
0.409
0.372
42
34
10.30
9.20
19.50 (4.30) 4.04 -1.80 -2.24 0.025
65 ALK 63.48 15 Mar '19 49 62.50
65.00
C
P
0.268
0.287
37
129
2.90
3.30
6.20 18 Apr '19 83 60.00
67.50
C
P
0.284
0.247
10
1
5.60
5.80
11.40 (5.20) 1.24 -2.70 -0.46 0.024
66 MU 38.96 15 Feb '19 21 38.50
39.00
C
P
0.488
0.460
369
628
2.01
1.71
3.72 8 Mar '19 42 38.00
39.50
C
P
0.477
0.448
10
29
3.05
2.68
5.73 (2.01) 1.63 -1.51 -1.08 0.024
67 IBM 133.97 15 Feb '19 21 133.00
134.00
C
P
0.148
0.233
244
333
2.39
2.94
5.33 8 Mar '19 42 132.00
135.00
C
P
0.146
0.211
2
1
3.90
4.45
8.35 (3.02) 2.09 -2.02 -1.03 0.024
68 XLF 26.00 1 Feb '19 7 25.50
26.50
C
P
0.203
0.177
396
1,612
0.59
0.52
1.11 1 Mar '19 35 25.00
27.00
C
P
0.228
0.128
10
165
1.35
1.11
2.46 (1.35) 0.08 -0.85 -0.09 0.024
69 XLF 26.00 1 Feb '19 7 26.00
26.50
C
P
0.167
0.177
15,035
1,612
0.23
0.52
0.75 1 Mar '19 35 25.50
27.00
C
P
0.193
0.128
1,540
165
0.91
1.11
2.02 (1.27) 0.12 -0.77 -0.16 0.023
70 PG 93.60 1 Feb '19 7 93.50
94.00
C
P
0.164
0.165
162
46
0.87
0.92
1.79 1 Mar '19 35 93.00
94.50
C
P
0.163
0.144
13
7
2.45
2.29
4.74 (2.95) 0.48 -2.45 -0.20 0.023
71 CAT 136.86 22 Feb '19 28 136.00
137.00
C
P
0.362
0.352
28
6
5.70
5.15
10.85 1 Mar '19 35 135.00
138.00
C
P
0.358
0.335
4
5
7.20
6.40
13.60 (2.75) 2.74 -1.75 -1.57 0.021
72 UAL 84.14 1 Feb '19 7 84.00
85.00
C
P
0.305
0.282
255
104
1.43
1.75
3.18 1 Mar '19 35 83.00
86.00
C
P
0.304
0.262
4
8
3.90
3.90
7.80 (4.62) 1.21 -3.62 -0.33 0.021
73 IBM 133.97 15 Feb '19 21 133.00
134.00
C
P
0.148
0.233
244
333
2.39
2.94
5.33 1 Mar '19 35 132.00
135.00
C
P
0.149
0.212
9
4
3.70
4.15
7.85 (2.52) 1.81 -1.52 -1.19 0.020
74 KHC 46.75 15 Mar '19 49 45.00
47.50
C
P
0.249
0.274
13
23
2.60
2.15
4.75 18 Apr '19 83 42.50
50.00
C
P
0.245
0.258
2
4
5.00
4.40
9.40 (4.65) 0.90 -2.15 -0.42 0.020
75 PAAS 13.82 15 Mar '19 49 13.00
14.00
C
P
0.364
0.362
13
63
1.15
0.80
1.95 18 Apr '19 83 12.00
15.00
C
P
0.368
0.338
17
30
2.20
1.70
3.90 (1.95) 0.29 -0.95 -0.31 0.019
76 FDX 175.36 8 Feb '19 14 175.00
177.50
C
P
0.257
0.241
2
1
3.60
4.35
7.95 1 Mar '19 35 172.50
180.00
C
P
0.259
0.221
6
8
7.30
7.60
14.90 (6.95) 2.81 -4.45 -0.63 0.018
77 UAL 84.14 8 Feb '19 14 84.00
85.00
C
P
0.300
0.283
35
32
1.94
2.25
4.19 1 Mar '19 35 83.00
86.00
C
P
0.304
0.262
4
8
3.90
3.90
7.80 (3.61) 1.52 -2.61 -0.58 0.016
78 SQQQ 13.30 15 Feb '19 21 13.00
14.00
C
P
0.588
0.656
1,222
121
0.80
1.20
2.00 15 Mar '19 49 12.00
15.00
C
P
0.539
0.690
170
8
1.90
2.50
4.40 (2.40) 0.27 -1.40 -0.19 0.016
79 FDX 175.36 1 Feb '19 7 175.00
177.50
C
P
0.257
0.239
130
131
2.63
3.50
6.13 1 Mar '19 35 172.50
180.00
C
P
0.259
0.221
6
8
7.30
7.60
14.90 (8.77) 2.18 -6.27 -0.35 0.015
80 QQQ 165.15 8 Feb '19 14 165.00
165.50
C
P
0.211
0.198
2,701
243
2.79
2.71
5.50 1 Mar '19 35 164.50
166.00
C
P
0.209
0.185
15
69
4.62
4.22
8.84 (3.34) 3.02 -2.84 -1.06 0.015
81 PG 93.60 8 Feb '19 14 93.50
94.00
C
P
0.171
0.150
36
41
1.21
1.21
2.42 1 Mar '19 35 93.00
94.50
C
P
0.163
0.144
13
7
2.45
2.29
4.74 (2.32) 0.69 -1.82 -0.38 0.014
82 LUV 54.98 15 Feb '19 21 54.50
55.00
C
P
0.271
0.251
4
38
1.60
1.25
2.85 1 Mar '19 35 54.00
55.50
C
P
0.269
0.239
1
4
2.45
1.95
4.40 (1.55) 0.89 -1.05 -0.85 0.014
83 C 64.02 15 Feb '19 21 64.00
64.50
C
P
0.198
0.259
1,007
97
1.20
1.80
3.00 1 Mar '19 35 63.50
65.00
C
P
0.199
0.244
147
11
1.95
2.64
4.59 (1.59) 0.89 -1.09 -0.82 0.014
84 AAL 34.98 22 Feb '19 28 34.50
35.00
C
P
0.386
0.384
14
15
1.66
1.46
3.12 1 Mar '19 35 34.00
35.50
C
P
0.378
0.380
4
34
2.30
2.03
4.33 (1.21) 0.53 -0.71 -0.75 0.012
85 CHK 2.78 8 Feb '19 14 2.50
3.00
C
P
0.697
0.557
80
50
0.31
0.25
0.56 15 Mar '19 49 2.00
3.50
C
P
0.706
0.537
1
1
0.83
0.77
1.60 (1.04) 0.00 -0.54 -0.00 0.011
86 XLP 51.75 1 Feb '19 7 51.50
52.00
C
P
0.159
0.126
24
7
0.55
0.46
1.01 1 Mar '19 35 51.00
52.50
C
P
0.159
0.115
83
27
1.48
1.21
2.69 (1.68) 0.24 -1.18 -0.20 0.011
87 EWZ 43.82 15 Feb '19 21 43.50
44.00
C
P
0.325
0.302
105
1,525
1.48
1.31
2.79 15 Mar '19 49 43.00
44.50
C
P
0.326
0.292
70
28
2.55
2.28
4.83 (2.04) 1.20 -1.54 -0.78 0.009
88 XLF 26.00 1 Feb '19 7 25.50
26.50
C
P
0.203
0.177
396
1,612
0.59
0.52
1.11 15 Mar '19 49 25.00
27.00
C
P
0.210
0.162
281
103
1.40
1.26
2.66 (1.55) 0.04 -1.05 -0.04 0.008
89 PG 93.60 15 Feb '19 21 93.50
94.00
C
P
0.167
0.147
30
142
1.52
1.46
2.98 1 Mar '19 35 93.00
94.50
C
P
0.163
0.144
13
7
2.45
2.29
4.74 (1.76) 0.75 -1.26 -0.60 0.007
90 LEN 44.56 15 Feb '19 21 42.50
45.00
C
P
0.317
0.292
51
1,464
2.53
1.41
3.94 15 Mar '19 49 40.00
47.50
C
P
0.324
0.277
15
1
5.40
3.75
9.15 (5.21) 0.42 -2.71 -0.15 0.007
91 HAL 32.10 15 Feb '19 21 32.00
32.50
C
P
0.309
0.285
302
529
0.98
1.08
2.06 1 Mar '19 35 31.50
33.00
C
P
0.315
0.273
3
7
1.61
1.66
3.27 (1.21) 0.60 -0.71 -0.85 0.007
92 IBM 133.97 22 Feb '19 28 133.00
134.00
C
P
0.144
0.219
127
4
2.59
3.05
5.64 8 Mar '19 42 132.00
135.00
C
P
0.146
0.211
2
1
3.90
4.45
8.35 (2.71) 1.58 -1.71 -0.92 0.006
93 QQQ 165.15 15 Feb '19 21 165.00
165.50
C
P
0.209
0.191
12,396
933
3.37
3.19
6.56 1 Mar '19 35 164.50
166.00
C
P
0.209
0.185
15
69
4.62
4.22
8.84 (2.28) 2.91 -1.78 -1.63 0.006
94 XLF 26.00 8 Feb '19 14 25.50
26.00
C
P
0.199
0.163
314
309
0.68
0.31
0.99 1 Mar '19 35 25.00
27.00
C
P
0.228
0.128
10
165
1.35
1.11
2.46 (1.47) 0.36 -0.97 -0.37 0.006
95 GLD 122.86 1 Feb '19 7 122.50
123.00
C
P
0.101
0.097
1,609
655
0.86
0.71
1.57 1 Mar '19 35 122.00
123.50
C
P
0.104
0.088
72
88
2.08
1.69
3.77 (2.20) 0.69 -1.70 -0.41 0.006
96 IBB 109.44 15 Feb '19 21 109.00
109.50
C
P
0.248
0.236
29
50
2.75
2.45
5.20 1 Mar '19 35 108.50
110.00
C
P
0.249
0.231
2
2
4.00
3.50
7.50 (2.30) 1.94 -1.80 -1.08 0.005
97 GLD 122.86 1 Feb '19 7 122.50
123.00
C
P
0.101
0.097
1,609
655
0.86
0.71
1.57 8 Mar '19 42 122.00
123.50
C
P
0.105
0.088
21
3
2.25
1.81
4.06 (2.49) 0.71 -1.99 -0.36 0.005
98 GIS 43.29 15 Feb '19 21 42.50
45.00
C
P
0.274
0.241
2,328
459
1.53
2.02
3.55 15 Mar '19 49 40.00
47.50
C
P
0.281
0.229
18
82
3.95
4.55
8.50 (4.95) 0.47 -2.45 -0.19 0.004
99 XLF 26.00 1 Feb '19 7 25.50
26.00
C
P
0.203
0.157
396
1,835
0.59
0.21
0.80 1 Mar '19 35 25.00
27.00
C
P
0.228
0.128
10
165
1.35
1.11
2.46 (1.66) 0.27 -1.16 -0.23 0.004
100 XLF 26.00 15 Feb '19 21 25.50
26.00
C
P
0.198
0.161
104
1,137
0.76
0.38
1.14 1 Mar '19 35 25.00
27.00
C
P
0.228
0.128
10
165
1.35
1.11
2.46 (1.32) 0.41 -0.82 -0.50 0.004
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.