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 May 24, 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 CHK 2.01 7 Jun '19 14 2.00
2.50
C
P
0.830
0.896
381
2
0.13
0.50
0.63 19 Jul '19 56 1.50
3.00
C
P
0.791
0.661
237
192
0.57
1.01
1.58 (0.95) 0.09 -0.45 -0.20 0.275
2 APHA 7.35 28 Jun '19 35 7.00
7.50
C
P
0.511
0.681
63
26
0.60
0.60
1.20 5 Jul '19 42 6.50
8.00
C
P
0.424
0.628
17
20
1.10
1.10
2.20 (1.00) 0.03 -0.50 -0.06 0.140
3 APHA 7.35 21 Jun '19 28 7.00
7.50
C
P
0.505
0.668
304
155
0.50
0.60
1.10 5 Jul '19 42 6.50
8.00
C
P
0.424
0.628
17
20
1.10
1.10
2.20 (1.10) 0.01 -0.60 -0.02 0.121
4 APHA 7.35 14 Jun '19 21 7.00
7.50
C
P
0.506
0.664
102
2
0.50
0.50
1.00 5 Jul '19 42 6.50
8.00
C
P
0.424
0.628
17
20
1.10
1.10
2.20 (1.20) -0.00 -0.70 0.00 0.118
5 CHK 2.01 14 Jun '19 21 2.00
2.50
C
P
0.782
0.781
58
101
0.15
0.51
0.66 19 Jul '19 56 1.50
3.00
C
P
0.791
0.661
237
192
0.57
1.01
1.58 (0.92) 0.11 -0.42 -0.26 0.111
6 CHK 2.01 28 Jun '19 35 2.00
2.50
C
P
0.768
0.789
763
5
0.19
0.54
0.73 19 Jul '19 56 1.50
3.00
C
P
0.791
0.661
237
192
0.57
1.01
1.58 (0.85) 0.16 -0.35 -0.46 0.105
7 CHK 2.01 21 Jun '19 28 2.00
2.50
C
P
0.768
0.751
542
308
0.17
0.52
0.69 19 Jul '19 56 1.50
3.00
C
P
0.791
0.661
237
192
0.57
1.01
1.58 (0.89) 0.13 -0.39 -0.33 0.068
8 MU 34.00 28 Jun '19 35 33.50
34.00
C
P
0.518
0.497
1
19
2.40
2.06
4.46 19 Jul '19 56 33.00
35.00
C
P
0.492
0.461
40
338
3.15
3.05
6.20 (1.74) 1.89 -1.24 -1.52 0.062
9 MU 34.00 28 Jun '19 35 33.50
34.50
C
P
0.518
0.491
1
40
2.40
2.32
4.72 19 Jul '19 56 33.00
35.00
C
P
0.492
0.461
40
338
3.15
3.05
6.20 (1.48) 1.65 -0.98 -1.68 0.057
10 MU 34.00 28 Jun '19 35 34.00
34.50
C
P
0.514
0.491
5
40
2.14
2.32
4.46 19 Jul '19 56 33.00
35.00
C
P
0.492
0.461
40
338
3.15
3.05
6.20 (1.74) 1.93 -1.24 -1.56 0.053
11 CVS 53.07 7 Jun '19 14 53.00
53.50
C
P
0.293
0.275
51
1
1.23
1.35
2.58 5 Jul '19 42 52.50
54.00
C
P
0.285
0.252
5
5
2.42
2.38
4.80 (2.22) 1.19 -1.72 -0.69 0.030
12 NVDA 145.15 7 Jun '19 14 145.00
146.00
C
P
0.392
0.393
57
104
4.45
4.85
9.30 5 Jul '19 42 144.00
147.00
C
P
0.389
0.373
7
51
8.30
8.40
16.70 (7.40) 5.17 -6.40 -0.81 0.023
13 SNAP 11.56 28 Jun '19 35 11.50
12.00
C
P
0.505
0.488
17
45
0.74
0.93
1.67 5 Jul '19 42 11.00
12.50
C
P
0.502
0.476
23
5
1.10
1.34
2.44 (0.77) 0.36 -0.27 -1.33 0.015
14 XLU 59.83 21 Jun '19 28 59.50
60.00
C
P
0.111
0.142
204
530
0.86
0.94
1.80 5 Jul '19 42 59.00
60.50
C
P
0.099
0.139
2
20
1.41
1.54
2.95 (1.15) 0.34 -0.65 -0.52 0.015
15 CVS 53.07 14 Jun '19 21 53.00
53.50
C
P
0.285
0.265
6
2
1.47
1.56
3.03 5 Jul '19 42 52.50
54.00
C
P
0.285
0.252
5
5
2.42
2.38
4.80 (1.77) 1.22 -1.27 -0.96 0.013
16 EWZ 39.22 21 Jun '19 28 39.00
39.50
C
P
0.284
0.357
282
412
1.31
1.67
2.98 19 Jul '19 56 38.50
40.00
C
P
0.285
0.344
62
8
2.14
2.55
4.69 (1.71) 1.28 -1.21 -1.06 0.013
17 BABA 155.00 28 Jun '19 35 152.50
155.00
C
P
0.351
0.318
4
48
7.90
6.05
13.95 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (7.80) 5.21 -5.30 -0.98 0.011
18 BABA 155.00 14 Jun '19 21 152.50
155.00
C
P
0.351
0.317
1
115
6.30
4.60
10.90 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (10.85) 4.78 -8.35 -0.57 0.011
19 ADSK 161.22 28 Jun '19 35 160.00
162.50
C
P
0.323
0.297
9
11
6.90
6.40
13.30 5 Jul '19 42 157.50
165.00
C
P
0.320
0.288
16
16
9.20
8.55
17.75 (4.45) 2.77 -1.95 -1.42 0.011
20 ADSK 161.22 14 Jun '19 21 160.00
162.50
C
P
0.320
0.300
2
21
5.45
5.15
10.60 5 Jul '19 42 157.50
165.00
C
P
0.320
0.288
16
16
9.20
8.55
17.75 (7.15) 3.76 -4.65 -0.81 0.010
21 NVDA 145.15 14 Jun '19 21 145.00
146.00
C
P
0.387
0.386
20
30
5.40
5.70
11.10 5 Jul '19 42 144.00
147.00
C
P
0.389
0.373
7
51
8.30
8.40
16.70 (5.60) 5.31 -4.60 -1.15 0.010
22 WYNN 114.20 7 Jun '19 14 114.00
115.00
C
P
0.404
0.392
20
21
3.60
3.80
7.40 5 Jul '19 42 113.00
116.00
C
P
0.403
0.384
1
1
7.15
7.10
14.25 (6.85) 3.48 -5.85 -0.59 0.009
23 PAAS 10.49 21 Jun '19 28 10.00
11.00
C
P
0.361
0.426
1,404
9
0.65
0.70
1.35 19 Jul '19 56 9.00
12.00
C
P
0.399
0.379
1
5
1.70
1.75
3.45 (2.10) 0.01 -1.10 -0.01 0.009
24 FB 181.06 28 Jun '19 35 180.00
182.50
C
P
0.272
0.247
40
127
6.50
6.20
12.70 5 Jul '19 42 177.50
185.00
C
P
0.274
0.237
48
41
8.75
8.10
16.85 (4.15) 2.86 -1.65 -1.73 0.009
25 BABA 155.00 28 Jun '19 35 152.50
157.50
C
P
0.351
0.316
4
14
7.90
7.30
15.20 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (6.55) 3.96 -4.05 -0.98 0.009
26 ADSK 161.22 21 Jun '19 28 160.00
162.50
C
P
0.320
0.295
311
80
6.15
5.80
11.95 5 Jul '19 42 157.50
165.00
C
P
0.320
0.288
16
16
9.20
8.55
17.75 (5.80) 3.48 -3.30 -1.05 0.007
27 EEM 39.95 7 Jun '19 14 39.50
40.00
C
P
0.223
0.178
36
1,556
0.87
0.53
1.40 19 Jul '19 56 39.00
40.50
C
P
0.198
0.196
279
45
1.78
1.54
3.32 (1.92) 0.51 -1.42 -0.36 0.006
28 IWM 150.80 7 Jun '19 14 150.50
151.00
C
P
0.198
0.177
152
176
2.48
2.16
4.64 5 Jul '19 42 150.00
151.50
C
P
0.186
0.184
1
1
4.26
4.13
8.39 (3.75) 2.58 -3.25 -0.79 0.006
29 CVS 53.07 21 Jun '19 28 53.00
53.50
C
P
0.282
0.261
190
10
1.67
1.74
3.41 5 Jul '19 42 52.50
54.00
C
P
0.285
0.252
5
5
2.42
2.38
4.80 (1.39) 1.10 -0.89 -1.24 0.005
30 IWM 150.80 21 Jun '19 28 150.50
151.00
C
P
0.185
0.189
384
723
3.23
3.22
6.45 5 Jul '19 42 150.00
151.50
C
P
0.186
0.184
1
1
4.26
4.13
8.39 (1.94) 2.55 -1.44 -1.77 0.005
31 IWM 150.80 14 Jun '19 21 150.50
151.00
C
P
0.198
0.176
133
4
2.99
2.61
5.60 5 Jul '19 42 150.00
151.50
C
P
0.186
0.184
1
1
4.26
4.13
8.39 (2.79) 2.70 -2.29 -1.18 0.005
32 BABA 155.00 7 Jun '19 14 152.50
155.00
C
P
0.348
0.314
186
420
5.40
3.75
9.15 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (12.60) 4.16 -10.10 -0.41 0.004
33 SPXS 20.89 21 Jun '19 28 20.00
21.00
C
P
0.403
0.452
920
8
1.35
1.05
2.40 19 Jul '19 56 19.00
22.00
C
P
0.336
0.515
67
2
2.40
2.40
4.80 (2.40) 0.35 -1.40 -0.25 0.004
34 ADSK 161.22 7 Jun '19 14 160.00
162.50
C
P
0.313
0.297
42
93
4.45
4.30
8.75 5 Jul '19 42 157.50
165.00
C
P
0.320
0.288
16
16
9.20
8.55
17.75 (9.00) 3.31 -6.50 -0.51 0.002
35 BABA 155.00 14 Jun '19 21 152.50
157.50
C
P
0.351
0.308
1
61
6.30
5.85
12.15 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (9.60) 3.53 -7.10 -0.50 0.001
36 BABA 155.00 21 Jun '19 28 152.50
155.00
C
P
0.343
0.315
227
4,501
7.05
5.30
12.35 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (9.40) 4.99 -6.90 -0.72 0.001
37 BABA 155.00 28 Jun '19 35 155.00
157.50
C
P
0.343
0.316
43
14
6.45
7.30
13.75 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (8.00) 5.05 -5.50 -0.92 0.001
38 AAPL 178.97 7 Jun '19 14 177.50
180.00
C
P
0.311
0.285
192
7,459
5.10
4.45
9.55 5 Jul '19 42 175.00
182.50
C
P
0.323
0.273
32
59
10.00
8.70
18.70 (9.15) 4.05 -6.65 -0.61 0.000
39 RTN 180.00 21 Jun '19 28 177.50
180.00
C
P
0.214
0.189
14
36
5.50
3.65
9.15 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (8.10) 3.44 -5.60 -0.61 -0.001
40 EEM 39.95 21 Jun '19 28 39.50
40.00
C
P
0.192
0.202
589
709
1.06
0.89
1.95 19 Jul '19 56 39.00
40.50
C
P
0.198
0.196
279
45
1.78
1.54
3.32 (1.37) 0.69 -0.87 -0.79 -0.001
41 SBUX 76.15 28 Jun '19 35 76.00
77.00
C
P
0.204
0.182
3
12
1.96
2.13
4.09 19 Jul '19 56 75.00
77.50
C
P
0.213
0.174
179
58
3.20
2.86
6.06 (1.97) 1.27 -1.47 -0.86 -0.001
42 SBUX 76.15 21 Jun '19 28 76.00
77.00
C
P
0.204
0.181
60
25
1.77
1.97
3.74 19 Jul '19 56 75.00
77.50
C
P
0.213
0.174
179
58
3.20
2.86
6.06 (2.32) 1.34 -1.82 -0.74 -0.001
43 PRU 97.75 21 Jun '19 28 97.50
100.00
C
P
0.249
0.222
31
15
2.79
3.65
6.44 19 Jul '19 56 95.00
105.00
C
P
0.262
0.209
3
1
5.55
8.10
13.65 (7.21) 2.21 -4.71 -0.47 -0.001
44 BABA 155.00 28 Jun '19 35 155.00
157.50
C
P
0.343
0.316
43
14
6.45
7.30
13.75 5 Jul '19 42 152.50
160.00
C
P
0.350
0.309
42
1
8.80
9.55
18.35 (4.60) 2.83 -2.10 -1.35 -0.001
45 XLU 59.83 28 Jun '19 35 59.50
60.00
C
P
0.102
0.135
6
44
0.85
1.01
1.86 5 Jul '19 42 59.00
60.50
C
P
0.099
0.139
2
20
1.41
1.54
2.95 (1.09) 0.12 -0.59 -0.20 -0.001
46 STNE 26.06 21 Jun '19 28 26.00
27.00
C
P
0.528
0.489
19
27
1.40
1.85
3.25 19 Jul '19 56 25.00
27.50
C
P
0.533
0.487
4
6
2.90
2.95
5.85 (2.60) 0.81 -2.10 -0.39 -0.002
47 GLD 121.30 21 Jun '19 28 121.00
121.50
C
P
0.088
0.077
237
53
1.33
1.11
2.44 5 Jul '19 42 120.50
122.00
C
P
0.090
0.077
2
42
1.95
1.63
3.58 (1.14) 0.77 -0.64 -1.20 -0.002
48 SNAP 11.56 21 Jun '19 28 11.50
12.00
C
P
0.498
0.478
548
525
0.66
0.85
1.51 5 Jul '19 42 11.00
12.50
C
P
0.502
0.476
23
5
1.10
1.34
2.44 (0.93) 0.39 -0.43 -0.91 -0.003
49 AAPL 178.97 28 Jun '19 35 177.50
180.00
C
P
0.310
0.283
24
393
7.50
6.70
14.20 5 Jul '19 42 175.00
182.50
C
P
0.323
0.273
32
59
10.00
8.70
18.70 (4.50) 3.10 -2.00 -1.55 -0.003
50 GUSH 7.13 21 Jun '19 28 7.00
8.00
C
P
0.974
0.950
438
105
0.80
1.25
2.05 19 Jul '19 56 6.00
9.00
C
P
1.020
0.907
19
10
1.75
2.35
4.10 (2.05) 0.43 -1.05 -0.41 -0.003
51 MSFT 126.24 21 Jun '19 28 126.00
127.00
C
P
0.217
0.207
382
187
3.15
3.20
6.35 5 Jul '19 42 125.00
128.00
C
P
0.227
0.201
21
2
4.60
4.60
9.20 (2.85) 1.92 -1.85 -1.04 -0.003
52 SNAP 11.56 14 Jun '19 21 11.50
12.00
C
P
0.498
0.477
161
171
0.57
0.77
1.34 5 Jul '19 42 11.00
12.50
C
P
0.502
0.476
23
5
1.10
1.34
2.44 (1.10) 0.39 -0.60 -0.65 -0.003
53 AAPL 178.97 14 Jun '19 21 177.50
180.00
C
P
0.309
0.282
72
455
5.95
5.30
11.25 5 Jul '19 42 175.00
182.50
C
P
0.323
0.273
32
59
10.00
8.70
18.70 (7.45) 4.22 -4.95 -0.85 -0.004
54 QQQ 178.16 21 Jun '19 28 178.00
178.50
C
P
0.212
0.192
1,568
780
4.24
3.94
8.18 5 Jul '19 42 177.50
179.00
C
P
0.208
0.200
19
233
5.40
5.27
10.67 (2.49) 3.27 -1.99 -1.64 -0.005
55 BABA 155.00 7 Jun '19 14 152.50
157.50
C
P
0.348
0.305
186
144
5.40
5.00
10.40 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (11.35) 2.91 -8.85 -0.33 -0.005
56 AAPL 178.97 21 Jun '19 28 177.50
180.00
C
P
0.310
0.280
187
7,702
6.80
6.00
12.80 5 Jul '19 42 175.00
182.50
C
P
0.323
0.273
32
59
10.00
8.70
18.70 (5.90) 3.98 -3.40 -1.17 -0.005
57 FB 181.06 21 Jun '19 28 180.00
182.50
C
P
0.263
0.242
460
490
5.75
5.55
11.30 5 Jul '19 42 177.50
185.00
C
P
0.274
0.237
48
41
8.75
8.10
16.85 (5.55) 3.37 -3.05 -1.10 -0.006
58 BABA 155.00 21 Jun '19 28 152.50
157.50
C
P
0.343
0.308
227
161
7.05
6.55
13.60 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (8.15) 3.74 -5.65 -0.66 -0.006
59 RTN 180.00 7 Jun '19 14 177.50
180.00
C
P
0.210
0.187
25
112
4.20
2.60
6.80 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (10.45) 2.69 -7.95 -0.34 -0.007
60 TLT 127.78 7 Jun '19 14 127.50
128.00
C
P
0.078
0.109
24
2
0.90
1.05
1.95 5 Jul '19 42 127.00
128.50
C
P
0.086
0.108
1
1
2.01
2.26
4.27 (2.32) 0.69 -1.82 -0.38 -0.007
61 QQQ 178.16 7 Jun '19 14 178.00
178.50
C
P
0.209
0.192
132
305
2.97
2.82
5.79 5 Jul '19 42 177.50
179.00
C
P
0.208
0.200
19
233
5.40
5.27
10.67 (4.88) 3.28 -4.38 -0.75 -0.008
62 GLD 121.30 14 Jun '19 21 121.00
121.50
C
P
0.084
0.075
81
452
1.12
0.96
2.08 5 Jul '19 42 120.50
122.00
C
P
0.090
0.077
2
42
1.95
1.63
3.58 (1.50) 0.75 -1.00 -0.75 -0.008
63 GDX 20.57 21 Jun '19 28 20.50
21.00
C
P
0.226
0.214
221
71
0.54
0.72
1.26 19 Jul '19 56 20.00
21.50
C
P
0.235
0.214
64
42
1.09
1.28
2.37 (1.11) 0.34 -0.61 -0.56 -0.008
64 XLU 59.83 14 Jun '19 21 59.50
60.00
C
P
0.123
0.107
18
603
0.77
0.59
1.36 5 Jul '19 42 59.00
60.50
C
P
0.099
0.139
2
20
1.41
1.54
2.95 (1.59) 0.12 -1.09 -0.11 -0.009
65 FB 181.06 14 Jun '19 21 180.00
182.50
C
P
0.262
0.240
59
22
5.00
4.85
9.85 5 Jul '19 42 177.50
185.00
C
P
0.274
0.237
48
41
8.75
8.10
16.85 (7.00) 3.45 -4.50 -0.77 -0.009
66 QQQ 178.16 14 Jun '19 21 178.00
178.50
C
P
0.209
0.190
64
247
3.63
3.39
7.02 5 Jul '19 42 177.50
179.00
C
P
0.208
0.200
19
233
5.40
5.27
10.67 (3.65) 3.42 -3.15 -1.09 -0.009
67 MSFT 126.24 14 Jun '19 21 126.00
127.00
C
P
0.216
0.202
220
564
2.68
2.78
5.46 5 Jul '19 42 125.00
128.00
C
P
0.227
0.201
21
2
4.60
4.60
9.20 (3.74) 1.97 -2.74 -0.72 -0.010
68 A 68.36 21 Jun '19 28 67.50
70.00
C
P
0.257
0.214
19
85
2.35
2.54
4.89 19 Jul '19 56 65.00
72.50
C
P
0.264
0.217
1
7
4.85
5.05
9.90 (5.01) 1.12 -2.51 -0.45 -0.010
69 GLD 121.30 7 Jun '19 14 121.00
121.50
C
P
0.082
0.075
41
2
0.92
0.80
1.72 5 Jul '19 42 120.50
122.00
C
P
0.090
0.077
2
42
1.95
1.63
3.58 (1.86) 0.68 -1.36 -0.50 -0.010
70 RTN 180.00 28 Jun '19 35 180.00
182.50
C
P
0.208
0.184
19
10
4.60
5.40
10.00 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (7.25) 3.43 -4.75 -0.72 -0.011
71 RTN 180.00 14 Jun '19 21 177.50
180.00
C
P
0.209
0.183
7
2
4.85
3.00
7.85 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (9.40) 2.97 -6.90 -0.43 -0.011
72 GDX 20.57 19 Jul '19 56 20.50
21.00
C
P
0.232
0.213
137
38
0.77
0.90
1.67 16 Aug '19 84 20.00
21.50
C
P
0.238
0.218
71
5
1.27
1.42
2.69 (1.02) 0.44 -0.52 -0.85 -0.011
73 BABA 155.00 5 Jul '19 42 152.50
155.00
C
P
0.350
0.324
42
30
8.45
6.60
15.05 16 Aug '19 84 150.00
160.00
C
P
0.365
0.321
58
99
13.50
12.40
25.90 (10.85) 6.45 -8.35 -0.77 -0.012
74 FB 181.06 7 Jun '19 14 180.00
182.50
C
P
0.258
0.240
682
1,907
4.10
4.05
8.15 5 Jul '19 42 177.50
185.00
C
P
0.274
0.237
48
41
8.75
8.10
16.85 (8.70) 3.07 -6.20 -0.50 -0.012
75 ROST 92.78 21 Jun '19 28 92.50
95.00
C
P
0.217
0.225
161
211
2.30
3.50
5.80 19 Jul '19 56 90.00
97.50
C
P
0.246
0.211
3
1
5.20
6.10
11.30 (5.50) 1.42 -3.00 -0.47 -0.014
76 TLT 127.78 28 Jun '19 35 127.50
128.00
C
P
0.085
0.095
10
44
1.48
1.54
3.02 5 Jul '19 42 127.00
128.50
C
P
0.086
0.108
1
1
2.01
2.26
4.27 (1.25) 0.41 -0.75 -0.55 -0.014
77 BABA 155.00 21 Jun '19 28 155.00
157.50
C
P
0.335
0.308
660
161
5.65
6.55
12.20 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (9.55) 4.92 -7.05 -0.70 -0.014
78 TLT 127.78 14 Jun '19 21 127.50
128.00
C
P
0.080
0.099
18
7
1.09
1.24
2.33 5 Jul '19 42 127.00
128.50
C
P
0.086
0.108
1
1
2.01
2.26
4.27 (1.94) 0.70 -1.44 -0.49 -0.014
79 JBLU 17.47 21 Jun '19 28 17.00
18.00
C
P
0.279
0.257
19
23
0.75
0.75
1.50 19 Jul '19 56 16.00
19.00
C
P
0.308
0.242
7
1
1.80
1.80
3.60 (2.10) 0.11 -1.10 -0.10 -0.014
80 EEM 39.95 14 Jun '19 21 39.50
40.00
C
P
0.209
0.172
24
53
1.01
0.64
1.65 19 Jul '19 56 39.00
40.50
C
P
0.198
0.196
279
45
1.78
1.54
3.32 (1.67) 0.58 -1.17 -0.50 -0.015
81 BABA 155.00 21 Jun '19 28 155.00
157.50
C
P
0.335
0.308
660
161
5.65
6.55
12.20 5 Jul '19 42 152.50
160.00
C
P
0.350
0.309
42
1
8.80
9.55
18.35 (6.15) 3.47 -3.65 -0.95 -0.016
82 SBUX 76.15 14 Jun '19 21 76.00
77.00
C
P
0.194
0.177
24
84
1.48
1.72
3.20 19 Jul '19 56 75.00
77.50
C
P
0.213
0.174
179
58
3.20
2.86
6.06 (2.86) 1.17 -2.36 -0.50 -0.016
83 BABA 155.00 14 Jun '19 21 155.00
157.50
C
P
0.333
0.308
40
61
4.85
5.85
10.70 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (11.05) 4.69 -8.55 -0.55 -0.016
84 APHA 7.35 7 Jun '19 14 7.00
7.50
C
P
0.397
0.639
370
13
0.40
0.40
0.80 5 Jul '19 42 6.50
8.00
C
P
0.424
0.628
17
20
1.10
1.10
2.20 (1.40) -0.12 -0.90 0.13 -0.017
85 BABA 155.00 14 Jun '19 21 155.00
157.50
C
P
0.333
0.308
40
61
4.85
5.85
10.70 5 Jul '19 42 152.50
160.00
C
P
0.350
0.309
42
1
8.80
9.55
18.35 (7.65) 3.70 -5.15 -0.72 -0.018
86 GDX 20.57 28 Jun '19 35 20.50
21.00
C
P
0.214
0.217
36
2
0.57
0.77
1.34 19 Jul '19 56 20.00
21.50
C
P
0.235
0.214
64
42
1.09
1.28
2.37 (1.03) 0.30 -0.53 -0.57 -0.018
87 RTN 180.00 7 Jun '19 14 177.50
182.50
C
P
0.210
0.175
25
34
4.20
3.85
8.05 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (9.20) 1.44 -6.70 -0.21 -0.018
88 TLT 127.78 21 Jun '19 28 127.50
128.00
C
P
0.083
0.092
53
1,592
1.29
1.39
2.68 5 Jul '19 42 127.00
128.50
C
P
0.086
0.108
1
1
2.01
2.26
4.27 (1.59) 0.62 -1.09 -0.57 -0.019
89 BABA 155.00 5 Jul '19 42 152.50
157.50
C
P
0.350
0.317
42
154
8.45
7.85
16.30 16 Aug '19 84 150.00
160.00
C
P
0.365
0.321
58
99
13.50
12.40
25.90 (9.60) 5.20 -7.10 -0.73 -0.019
90 MSFT 126.24 7 Jun '19 14 126.00
127.00
C
P
0.210
0.198
440
297
2.16
2.31
4.47 5 Jul '19 42 125.00
128.00
C
P
0.227
0.201
21
2
4.60
4.60
9.20 (4.73) 1.77 -3.73 -0.47 -0.019
91 SLV 13.65 21 Jun '19 28 13.50
14.00
C
P
0.147
0.135
65
60
0.30
0.42
0.72 19 Jul '19 56 13.00
14.50
C
P
0.167
0.135
40
1
0.78
0.90
1.68 (0.96) 0.11 -0.46 -0.24 -0.020
92 RTN 180.00 14 Jun '19 21 177.50
182.50
C
P
0.209
0.174
7
3
4.85
4.25
9.10 19 Jul '19 56 175.00
185.00
C
P
0.207
0.196
17
12
8.75
8.50
17.25 (8.15) 1.72 -5.65 -0.30 -0.020
93 SBUX 76.15 7 Jun '19 14 76.00
77.00
C
P
0.194
0.172
67
4
1.20
1.49
2.69 19 Jul '19 56 75.00
77.50
C
P
0.213
0.174
179
58
3.20
2.86
6.06 (3.37) 1.00 -2.87 -0.35 -0.020
94 USO 12.23 28 Jun '19 35 12.00
12.50
C
P
0.314
0.291
292
419
0.58
0.57
1.15 19 Jul '19 56 11.50
13.00
C
P
0.343
0.283
63
345
1.09
1.03
2.12 (0.97) 0.25 -0.47 -0.53 -0.022
95 BABA 155.00 7 Jun '19 14 155.00
157.50
C
P
0.330
0.305
412
144
3.90
5.00
8.90 19 Jul '19 56 150.00
160.00
C
P
0.355
0.303
84
332
11.35
10.40
21.75 (12.85) 4.05 -10.35 -0.39 -0.023
96 SLV 13.65 7 Jun '19 14 13.50
14.00
C
P
0.139
0.139
545
7
0.23
0.38
0.61 19 Jul '19 56 13.00
14.50
C
P
0.167
0.135
40
1
0.78
0.90
1.68 (1.07) 0.06 -0.57 -0.11 -0.024
97 BABA 155.00 7 Jun '19 14 155.00
157.50
C
P
0.330
0.305
412
144
3.90
5.00
8.90 5 Jul '19 42 152.50
160.00
C
P
0.350
0.309
42
1
8.80
9.55
18.35 (9.45) 3.37 -6.95 -0.48 -0.024
98 BABA 155.00 5 Jul '19 42 155.00
157.50
C
P
0.342
0.317
18
154
7.05
7.85
14.90 16 Aug '19 84 150.00
160.00
C
P
0.365
0.321
58
99
13.50
12.40
25.90 (11.00) 6.47 -8.50 -0.76 -0.027
99 SLV 13.65 28 Jun '19 35 13.50
14.00
C
P
0.147
0.128
8
2
0.32
0.43
0.75 19 Jul '19 56 13.00
14.50
C
P
0.167
0.135
40
1
0.78
0.90
1.68 (0.93) 0.12 -0.43 -0.28 -0.027
100 SLV 13.65 14 Jun '19 21 13.50
14.00
C
P
0.138
0.135
103
5
0.26
0.40
0.66 19 Jul '19 56 13.00
14.50
C
P
0.167
0.135
40
1
0.78
0.90
1.68 (1.02) 0.08 -0.52 -0.15 -0.028
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.