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 February 26, 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
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
1 OKTA 86.32 1 Mar '24 4 86.00
87.00
C
P
1.618
1.628
90
112
5.90
6.05
11.95 19 Apr '24 53 85.00
87.50
C
P
0.622
0.574
21
2
8.90
8.25
17.15 (5.20) 10.05 -4.70 -2.14 2.049
2 PLUG 3.04 1 Mar '24 4 3.00
3.50
C
P
1.902
1.842
2,623
184
0.25
0.53
0.78 19 Apr '24 53 2.50
4.00
C
P
1.262
1.126
357
21
0.86
1.20
2.06 (1.28) 0.20 -0.78 -0.26 1.355
3 AMC 4.45 1 Mar '24 4 4.00
4.50
C
P
1.824
1.792
766
2,140
0.57
0.35
0.92 5 Apr '24 39 3.50
5.00
C
P
1.283
1.184
6
23
1.37
1.06
2.43 (1.51) 0.12 -1.01 -0.12 1.149
4 BBY 76.45 1 Mar '24 4 76.00
77.00
C
P
0.809
0.779
41
99
2.76
2.74
5.50 19 Apr '24 53 75.00
77.50
C
P
0.329
0.364
65
52
4.65
4.80
9.45 (3.95) 4.07 -3.45 -1.18 0.895
5 PLUG 3.04 8 Mar '24 11 3.00
3.50
C
P
1.508
1.466
729
510
0.32
0.60
0.92 19 Apr '24 53 2.50
4.00
C
P
1.262
1.126
357
21
0.86
1.20
2.06 (1.14) 0.28 -0.64 -0.44 0.585
6 MRVL 68.62 8 Mar '24 11 68.00
69.00
C
P
0.795
0.768
66
101
4.00
3.80
7.80 19 Apr '24 53 67.50
70.00
C
P
0.536
0.497
19
20
6.20
5.95
12.15 (4.35) 5.40 -3.85 -1.40 0.531
7 BUD 63.10 1 Mar '24 4 63.00
64.00
C
P
0.425
0.391
46
26
1.10
1.50
2.60 19 Apr '24 53 62.50
65.00
C
P
0.236
0.195
170
7
2.65
3.00
5.65 (3.05) 1.33 -2.55 -0.52 0.386
8 BBY 76.45 8 Mar '24 11 76.00
77.00
C
P
0.553
0.521
44
37
3.05
3.00
6.05 19 Apr '24 53 75.00
77.50
C
P
0.329
0.364
65
52
4.65
4.80
9.45 (3.40) 4.05 -2.90 -1.40 0.381
9 AMC 4.45 8 Mar '24 11 4.00
4.50
C
P
1.392
1.438
170
130
0.65
0.45
1.10 5 Apr '24 39 3.50
5.00
C
P
1.283
1.184
6
23
1.37
1.06
2.43 (1.33) 0.18 -0.83 -0.22 0.363
10 NYCB 4.41 1 Mar '24 4 4.00
4.50
C
P
1.379
0.948
203
1,683
0.45
0.20
0.65 19 Apr '24 53 3.50
5.00
C
P
1.180
0.787
3
131
1.40
0.95
2.35 (1.70) -0.13 -1.20 0.11 0.360
11 GCT 33.42 15 Mar '24 18 30.00
35.00
C
P
1.259
1.313
54
173
5.30
4.60
9.90 19 Apr '24 53 25.00
40.00
C
P
1.131
1.112
8
5
10.30
10.10
20.40 (10.50) 2.56 -5.50 -0.47 0.330
12 MRVL 68.62 15 Mar '24 18 68.00
69.00
C
P
0.683
0.659
116
43
4.40
4.15
8.55 19 Apr '24 53 67.50
70.00
C
P
0.536
0.497
19
20
6.20
5.95
12.15 (3.60) 5.32 -3.10 -1.72 0.309
13 HOOD 15.59 1 Mar '24 4 15.50
16.00
C
P
0.660
0.675
28,865
1,695
0.47
0.67
1.14 5 Apr '24 39 15.00
16.50
C
P
0.539
0.497
158
1
1.48
1.69
3.17 (2.03) 0.29 -1.53 -0.19 0.299
14 FLNC 15.55 15 Mar '24 18 15.00
17.50
C
P
1.061
1.012
238
6
1.65
2.55
4.20 19 Apr '24 53 12.50
20.00
C
P
1.008
0.829
1
2
4.10
5.20
9.30 (5.10) 0.89 -2.60 -0.34 0.236
15 PLUG 3.04 15 Mar '24 18 3.00
3.50
C
P
1.367
1.247
545
176
0.37
0.61
0.98 19 Apr '24 53 2.50
4.00
C
P
1.262
1.126
357
21
0.86
1.20
2.06 (1.08) 0.27 -0.58 -0.47 0.226
16 CPB 42.18 8 Mar '24 11 42.00
43.00
C
P
0.380
0.335
3
1
1.15
1.40
2.55 19 Apr '24 53 41.00
44.00
C
P
0.255
0.246
9
14
2.40
2.75
5.15 (2.60) 1.00 -1.60 -0.62 0.213
17 ACMR 21.60 15 Mar '24 18 20.00
22.50
C
P
0.883
0.832
154
30
2.50
2.10
4.60 19 Apr '24 53 17.50
25.00
C
P
0.792
0.713
6
1
5.10
4.70
9.80 (5.20) 1.00 -2.70 -0.37 0.210
18 DOW 56.07 1 Mar '24 4 56.00
57.00
C
P
0.134
0.467
364
2
0.30
1.59
1.89 19 Apr '24 53 55.00
57.50
C
P
0.173
0.219
160
7
2.18
2.81
4.99 (3.10) 0.60 -2.60 -0.23 0.209
19 BBY 76.45 15 Mar '24 18 76.00
77.00
C
P
0.467
0.434
46
12
3.30
3.15
6.45 19 Apr '24 53 75.00
77.50
C
P
0.329
0.364
65
52
4.65
4.80
9.45 (3.00) 3.82 -2.50 -1.53 0.208
20 MRVL 68.62 22 Mar '24 25 68.00
69.00
C
P
0.635
0.601
27
20
4.80
4.40
9.20 19 Apr '24 53 67.50
70.00
C
P
0.536
0.497
19
20
6.20
5.95
12.15 (2.95) 5.04 -2.45 -2.06 0.204
21 AMC 4.45 22 Mar '24 25 4.00
4.50
C
P
1.303
1.367
24
33
0.80
0.58
1.38 5 Apr '24 39 3.50
5.00
C
P
1.283
1.184
6
23
1.37
1.06
2.43 (1.05) 0.20 -0.55 -0.36 0.203
22 BUD 63.10 8 Mar '24 11 63.00
64.00
C
P
0.326
0.296
2
4
1.40
1.75
3.15 19 Apr '24 53 62.50
65.00
C
P
0.236
0.195
170
7
2.65
3.00
5.65 (2.50) 1.59 -2.00 -0.79 0.191
23 PLUG 3.04 22 Mar '24 25 3.00
3.50
C
P
1.305
1.274
45
109
0.42
0.68
1.10 19 Apr '24 53 2.50
4.00
C
P
1.262
1.126
357
21
0.86
1.20
2.06 (0.96) 0.31 -0.46 -0.67 0.190
24 AMC 4.45 15 Mar '24 18 4.00
4.50
C
P
1.321
1.329
118
149
0.74
0.53
1.27 5 Apr '24 39 3.50
5.00
C
P
1.283
1.184
6
23
1.37
1.06
2.43 (1.16) 0.23 -0.66 -0.35 0.183
25 BBY 76.45 22 Mar '24 25 76.00
77.00
C
P
0.417
0.450
7
2
3.30
3.75
7.05 19 Apr '24 53 75.00
77.50
C
P
0.329
0.364
65
52
4.65
4.80
9.45 (2.40) 3.73 -1.90 -1.96 0.175
26 PLTR 23.56 1 Mar '24 4 23.50
24.00
C
P
0.610
0.599
7,787
2,476
0.62
0.83
1.45 5 Apr '24 39 23.00
24.50
C
P
0.543
0.495
94
3
2.00
2.26
4.26 (2.81) 0.49 -2.31 -0.21 0.170
27 KEY 13.68 15 Mar '24 18 13.50
14.00
C
P
0.419
0.421
13
320
0.58
0.60
1.18 5 Apr '24 39 13.00
14.50
C
P
0.405
0.275
36
2
1.19
1.17
2.36 (1.18) 0.17 -0.68 -0.25 0.160
28 YANG 12.10 15 Mar '24 18 12.00
13.00
C
P
0.913
0.976
507
14
1.00
1.50
2.50 19 Apr '24 53 11.00
14.00
C
P
0.792
0.944
2
8
2.10
3.00
5.10 (2.60) 0.77 -1.60 -0.48 0.153
29 LCID 3.15 1 Mar '24 4 3.00
3.50
C
P
0.938
1.129
2,465
618
0.20
0.38
0.58 19 Apr '24 53 2.50
4.00
C
P
0.728
1.195
14
37
0.80
1.16
1.96 (1.38) -0.05 -0.88 0.06 0.144
30 COST 745.35 8 Mar '24 11 745.00
750.00
C
P
0.300
0.270
187
22
15.50
16.35
31.85 19 Apr '24 53 740.00
755.00
C
P
0.236
0.190
186
2
30.05
26.40
56.45 (24.60) 20.87 -19.60 -1.06 0.144
31 VST 48.75 15 Mar '24 18 48.00
49.00
C
P
0.408
0.381
94
115
2.10
1.70
3.80 19 Apr '24 53 47.00
50.00
C
P
0.329
0.318
1
30
3.50
3.10
6.60 (2.80) 1.71 -1.80 -0.95 0.142
32 LCID 3.15 22 Mar '24 25 3.00
3.50
C
P
0.933
1.131
106
38
0.36
0.54
0.90 19 Apr '24 53 2.50
4.00
C
P
0.728
1.195
14
37
0.80
1.16
1.96 (1.06) 0.11 -0.56 -0.20 0.141
33 HOOD 15.59 8 Mar '24 11 15.50
16.00
C
P
0.589
0.585
2,891
146
0.67
0.85
1.52 5 Apr '24 39 15.00
16.50
C
P
0.539
0.497
158
1
1.48
1.69
3.17 (1.65) 0.47 -1.15 -0.41 0.137
34 VRT 66.31 1 Mar '24 4 66.00
67.00
C
P
0.594
0.557
326
153
1.70
1.85
3.55 19 Apr '24 53 65.00
67.50
C
P
0.530
0.484
246
1,508
6.10
5.60
11.70 (8.15) 1.92 -7.65 -0.25 0.137
35 NUGT 24.19 1 Mar '24 4 24.00
24.50
C
P
0.647
0.648
147
86
0.70
0.80
1.50 5 Apr '24 39 23.50
25.00
C
P
0.588
0.578
11
20
2.30
2.45
4.75 (3.25) 0.48 -2.75 -0.17 0.128
36 HOOD 15.59 15 Mar '24 18 15.50
16.00
C
P
0.584
0.557
4,843
201
0.84
0.98
1.82 5 Apr '24 39 15.00
16.50
C
P
0.539
0.497
158
1
1.48
1.69
3.17 (1.35) 0.54 -0.85 -0.64 0.104
37 Z 53.67 1 Mar '24 4 53.00
54.00
C
P
0.465
0.423
15
5
1.36
1.08
2.44 19 Apr '24 53 52.50
55.00
C
P
0.422
0.364
69
56
4.10
3.75
7.85 (5.41) 1.02 -4.91 -0.21 0.102
38 RIVN 10.70 1 Mar '24 4 10.50
11.00
C
P
0.886
0.865
12,802
3,346
0.49
0.55
1.04 5 Apr '24 39 10.00
11.50
C
P
0.819
0.834
95
18
1.59
1.77
3.36 (2.32) 0.15 -1.82 -0.08 0.098
39 WBD 8.55 1 Mar '24 4 8.50
9.00
C
P
0.488
0.544
973
1,481
0.19
0.47
0.66 5 Apr '24 39 8.00
9.50
C
P
0.509
0.428
9
19
0.93
1.24
2.17 (1.51) -0.08 -1.01 0.08 0.095
40 UUUU 6.32 15 Mar '24 18 6.00
7.00
C
P
0.625
0.498
71
10
0.50
0.70
1.20 19 Apr '24 53 5.00
8.00
C
P
0.566
0.464
10
5
1.55
1.75
3.30 (2.10) -0.02 -1.10 0.02 0.093
41 BROS 28.81 1 Mar '24 4 28.00
29.00
C
P
0.441
0.414
73
356
0.95
0.55
1.50 19 Apr '24 53 27.50
30.00
C
P
0.409
0.354
12
35
2.55
2.30
4.85 (3.35) 0.25 -2.85 -0.09 0.092
42 HOOD 15.59 28 Mar '24 31 15.50
16.00
C
P
0.580
0.548
355
7
1.07
1.18
2.25 5 Apr '24 39 15.00
16.50
C
P
0.539
0.497
158
1
1.48
1.69
3.17 (0.92) 0.44 -0.42 -1.05 0.091
43 PLUG 3.04 28 Mar '24 31 3.00
3.50
C
P
1.272
1.203
59
3
0.44
0.70
1.14 19 Apr '24 53 2.50
4.00
C
P
1.262
1.126
357
21
0.86
1.20
2.06 (0.92) 0.29 -0.42 -0.69 0.087
44 NXT 59.62 15 Mar '24 18 55.00
60.00
C
P
0.569
0.502
13
54
5.50
2.75
8.25 19 Apr '24 53 50.00
65.00
C
P
0.543
0.441
2
8
11.10
7.50
18.60 (10.35) 1.59 -5.35 -0.30 0.087
45 PLTR 23.56 8 Mar '24 11 23.50
24.00
C
P
0.570
0.549
1,252
445
0.95
1.13
2.08 5 Apr '24 39 23.00
24.50
C
P
0.543
0.495
94
3
2.00
2.26
4.26 (2.18) 0.80 -1.68 -0.48 0.081
46 LCID 3.15 28 Mar '24 31 3.00
3.50
C
P
0.895
1.100
149
12
0.39
0.60
0.99 19 Apr '24 53 2.50
4.00
C
P
0.728
1.195
14
37
0.80
1.16
1.96 (0.97) 0.15 -0.47 -0.32 0.071
47 SOFI 8.54 1 Mar '24 4 8.50
9.00
C
P
0.574
0.592
41,323
618
0.22
0.50
0.72 5 Apr '24 39 8.00
9.50
C
P
0.556
0.548
26
61
0.99
1.25
2.24 (1.52) 0.05 -1.02 -0.05 0.062
48 ADM 53.17 1 Mar '24 4 53.00
54.00
C
P
0.371
0.329
141
518
0.80
1.15
1.95 19 Apr '24 53 52.50
55.00
C
P
0.345
0.294
165
226
3.20
3.50
6.70 (4.75) 0.57 -4.25 -0.13 0.061
49 FXI 23.91 15 Mar '24 18 23.85
24.00
C
P
0.344
0.295
504
262
0.70
0.66
1.36 19 Apr '24 53 23.50
24.50
C
P
0.316
0.262
469
224
1.38
1.29
2.67 (1.31) 0.78 -0.96 -0.81 0.061
50 MDT 83.67 1 Mar '24 4 83.00
84.00
C
P
0.215
0.183
38
56
1.07
0.81
1.88 19 Apr '24 53 82.50
85.00
C
P
0.169
0.174
13
22
2.85
2.93
5.78 (3.90) 0.65 -3.40 -0.19 0.055
51 RMBS 58.62 15 Mar '24 18 57.50
60.00
C
P
0.505
0.467
48
17
3.10
3.10
6.20 19 Apr '24 53 55.00
62.50
C
P
0.494
0.431
6
27
6.50
6.30
12.80 (6.60) 1.93 -4.10 -0.47 0.047
52 SOFI 8.54 22 Mar '24 25 8.50
9.00
C
P
0.595
0.556
534
23
0.52
0.74
1.26 5 Apr '24 39 8.00
9.50
C
P
0.556
0.548
26
61
0.99
1.25
2.24 (0.98) 0.24 -0.48 -0.50 0.047
53 WBD 8.55 8 Mar '24 11 8.50
9.00
C
P
0.464
0.520
1,058
607
0.29
0.54
0.83 5 Apr '24 39 8.00
9.50
C
P
0.509
0.428
9
19
0.93
1.24
2.17 (1.34) 0.00 -0.84 -0.00 0.046
54 KEY 13.68 8 Mar '24 11 13.50
14.00
C
P
0.391
0.334
7
37
0.45
0.49
0.94 5 Apr '24 39 13.00
14.50
C
P
0.405
0.275
36
2
1.19
1.17
2.36 (1.42) 0.04 -0.92 -0.04 0.046
55 TLT 93.56 1 Mar '24 4 93.50
94.00
C
P
0.146
0.178
3,928
293
0.59
0.93
1.52 5 Apr '24 39 93.00
94.50
C
P
0.142
0.139
10
1
2.07
2.20
4.27 (2.75) 0.76 -2.25 -0.34 0.043
56 WBD 8.55 15 Mar '24 18 8.50
9.00
C
P
0.482
0.495
464
87
0.38
0.60
0.98 5 Apr '24 39 8.00
9.50
C
P
0.509
0.428
9
19
0.93
1.24
2.17 (1.19) 0.06 -0.69 -0.09 0.040
57 PLTR 23.56 15 Mar '24 18 23.50
24.00
C
P
0.551
0.526
854
221
1.17
1.33
2.50 5 Apr '24 39 23.00
24.50
C
P
0.543
0.495
94
3
2.00
2.26
4.26 (1.76) 0.86 -1.26 -0.68 0.039
58 LVS 53.93 1 Mar '24 4 53.00
54.00
C
P
0.323
0.302
24
41
1.24
0.70
1.94 19 Apr '24 53 52.50
55.00
C
P
0.323
0.263
14
203
3.45
2.74
6.19 (4.25) 0.68 -3.75 -0.18 0.038
59 MPW 3.84 22 Mar '24 25 3.50
4.00
C
P
0.983
0.994
17
110
0.47
0.44
0.91 19 Apr '24 53 3.00
4.50
C
P
1.044
0.895
57
8
1.08
1.01
2.09 (1.18) 0.06 -0.68 -0.09 0.038
60 VRT 66.31 15 Mar '24 18 66.00
67.00
C
P
0.549
0.499
59
31
3.20
3.20
6.40 19 Apr '24 53 65.00
67.50
C
P
0.530
0.484
246
1,508
6.10
5.60
11.70 (5.30) 3.24 -4.80 -0.68 0.035
61 PLTR 23.56 22 Mar '24 25 23.50
24.00
C
P
0.551
0.521
341
64
1.37
1.49
2.86 5 Apr '24 39 23.00
24.50
C
P
0.543
0.495
94
3
2.00
2.26
4.26 (1.40) 0.80 -0.90 -0.89 0.033
62 UBER 78.36 1 Mar '24 4 78.00
79.00
C
P
0.371
0.335
2,381
274
1.29
1.43
2.72 19 Apr '24 53 77.50
80.00
C
P
0.364
0.310
451
46
4.85
4.65
9.50 (6.78) 1.20 -6.28 -0.19 0.032
63 Z 53.67 15 Mar '24 18 53.00
54.00
C
P
0.426
0.390
6
134
2.32
1.98
4.30 19 Apr '24 53 52.50
55.00
C
P
0.422
0.364
69
56
4.10
3.75
7.85 (3.55) 1.94 -3.05 -0.64 0.031
64 SLV 20.62 1 Mar '24 4 20.50
21.00
C
P
0.244
0.223
2,096
1,468
0.27
0.43
0.70 5 Apr '24 39 20.00
21.50
C
P
0.240
0.196
13
1
1.01
1.09
2.10 (1.40) 0.13 -0.90 -0.14 0.031
65 CSX 38.18 1 Mar '24 4 38.00
39.00
C
P
0.173
0.238
19
12
0.35
0.85
1.20 19 Apr '24 53 37.50
40.00
C
P
0.219
0.168
36
5
1.70
2.20
3.90 (2.70) 0.03 -2.20 -0.01 0.025
66 SHEL 63.38 1 Mar '24 4 63.00
64.00
C
P
0.204
0.180
21
7
0.70
0.80
1.50 19 Apr '24 53 62.50
65.00
C
P
0.208
0.151
172
2
2.55
2.40
4.95 (3.45) 0.32 -2.95 -0.11 0.024
67 DIS 107.68 1 Mar '24 4 107.00
108.00
C
P
0.249
0.223
286
2,512
1.46
1.15
2.61 5 Apr '24 39 106.00
109.00
C
P
0.248
0.202
2
2
4.50
3.60
8.10 (5.49) 1.02 -4.49 -0.23 0.021
68 LCID 3.15 15 Mar '24 18 3.00
3.50
C
P
0.834
1.110
2,112
138
0.30
0.52
0.82 19 Apr '24 53 2.50
4.00
C
P
0.728
1.195
14
37
0.80
1.16
1.96 (1.14) 0.08 -0.64 -0.12 0.021
69 Z 53.67 8 Mar '24 11 53.00
54.00
C
P
0.409
0.397
4
73
1.75
1.61
3.36 19 Apr '24 53 52.50
55.00
C
P
0.422
0.364
69
56
4.10
3.75
7.85 (4.49) 1.49 -3.99 -0.37 0.021
70 BKR 29.84 15 Mar '24 18 29.00
30.00
C
P
0.311
0.271
1,355
89
1.25
0.75
2.00 19 Apr '24 53 28.00
31.00
C
P
0.324
0.237
13
30
2.60
1.80
4.40 (2.40) 0.50 -1.40 -0.36 0.020
71 SO 66.25 1 Mar '24 4 66.00
67.00
C
P
0.205
0.164
18
48
0.65
0.85
1.50 19 Apr '24 53 65.00
67.50
C
P
0.205
0.144
1
44
2.85
2.20
5.05 (3.55) 0.23 -3.05 -0.08 0.019
72 LYV 92.17 15 Mar '24 18 90.00
92.50
C
P
0.318
0.280
47
181
3.70
2.40
6.10 19 Apr '24 53 87.50
95.00
C
P
0.328
0.252
1
14
7.40
5.20
12.60 (6.50) 1.94 -4.00 -0.48 0.018
73 SLV 20.62 8 Mar '24 11 20.50
21.00
C
P
0.240
0.215
52
6,039
0.40
0.53
0.93 5 Apr '24 39 20.00
21.50
C
P
0.240
0.196
13
1
1.01
1.09
2.10 (1.17) 0.26 -0.67 -0.39 0.018
74 FVRR 23.31 15 Mar '24 18 22.50
25.00
C
P
0.612
0.532
48
28
1.60
2.10
3.70 19 Apr '24 53 20.00
30.00
C
P
0.613
0.514
4
2
4.20
7.00
11.20 (7.50) 0.69 -5.00 -0.14 0.018
75 DOW 56.07 8 Mar '24 11 56.00
57.00
C
P
0.130
0.280
16
2
0.52
1.59
2.11 19 Apr '24 53 55.00
57.50
C
P
0.173
0.219
160
7
2.18
2.81
4.99 (2.88) 0.59 -2.38 -0.25 0.017
76 CFLT 33.24 15 Mar '24 18 33.00
34.00
C
P
0.486
0.458
68
3
1.50
1.75
3.25 19 Apr '24 53 32.00
35.00
C
P
0.497
0.432
73
2
3.20
3.30
6.50 (3.25) 1.22 -2.25 -0.54 0.015
77 WBD 8.55 22 Mar '24 25 8.50
9.00
C
P
0.470
0.481
16
28
0.42
0.56
0.98 5 Apr '24 39 8.00
9.50
C
P
0.509
0.428
9
19
0.93
1.24
2.17 (1.19) -0.04 -0.69 0.06 0.014
78 MA 474.51 1 Mar '24 4 472.50
475.00
C
P
0.183
0.156
82
54
4.60
3.20
7.80 19 Apr '24 53 470.00
480.00
C
P
0.185
0.140
10
2
16.10
12.90
29.00 (21.20) 4.05 -18.70 -0.22 0.014
79 SOFI 8.54 15 Mar '24 18 8.50
9.00
C
P
0.576
0.543
1,747
1,576
0.45
0.68
1.13 5 Apr '24 39 8.00
9.50
C
P
0.556
0.548
26
61
0.99
1.25
2.24 (1.11) 0.24 -0.61 -0.39 0.014
80 MDT 83.67 8 Mar '24 11 83.00
84.00
C
P
0.194
0.162
32
154
1.46
1.09
2.55 19 Apr '24 53 82.50
85.00
C
P
0.169
0.174
13
22
2.85
2.93
5.78 (3.23) 1.01 -2.73 -0.37 0.014
81 QQQ 436.55 1 Mar '24 4 436.00
437.00
C
P
0.173
0.163
1,277
10,609
3.43
3.18
6.61 5 Apr '24 39 435.00
437.50
C
P
0.177
0.149
55
83
11.08
8.87
19.95 (13.34) 4.27 -12.84 -0.33 0.010
82 DIS 107.68 8 Mar '24 11 107.00
108.00
C
P
0.251
0.209
198
609
2.10
1.70
3.80 5 Apr '24 39 106.00
109.00
C
P
0.248
0.202
2
2
4.50
3.60
8.10 (4.30) 1.59 -3.30 -0.48 0.010
83 KEY 13.68 1 Mar '24 4 13.50
14.00
C
P
0.385
0.304
26
205
0.30
0.37
0.67 5 Apr '24 39 13.00
14.50
C
P
0.405
0.275
36
2
1.19
1.17
2.36 (1.69) -0.13 -1.19 0.11 0.009
84 GLD 188.21 8 Mar '24 11 188.00
188.50
C
P
0.119
0.093
128
25
1.64
1.35
2.99 5 Apr '24 39 187.50
189.00
C
P
0.121
0.082
20
25
3.45
2.42
5.87 (2.88) 1.57 -2.38 -0.66 0.009
85 PLTR 23.56 28 Mar '24 31 23.50
24.00
C
P
0.542
0.505
517
242
1.50
1.61
3.11 5 Apr '24 39 23.00
24.50
C
P
0.543
0.495
94
3
2.00
2.26
4.26 (1.15) 0.60 -0.65 -0.92 0.008
86 SPY 505.99 1 Mar '24 4 505.00
506.00
C
P
0.132
0.108
7,732
28,801
3.31
2.29
5.60 5 Apr '24 39 504.00
507.00
C
P
0.126
0.106
18
203
9.52
7.40
16.92 (11.32) 3.51 -10.32 -0.34 0.008
87 SLV 20.62 15 Mar '24 18 20.50
21.00
C
P
0.237
0.207
638
1,016
0.49
0.59
1.08 5 Apr '24 39 20.00
21.50
C
P
0.240
0.196
13
1
1.01
1.09
2.10 (1.02) 0.30 -0.52 -0.58 0.008
88 STX 88.66 1 Mar '24 4 88.00
89.00
C
P
0.364
0.340
24
104
1.62
1.40
3.02 19 Apr '24 53 87.50
90.00
C
P
0.347
0.350
131
16
5.45
5.45
10.90 (7.88) 1.35 -7.38 -0.18 0.008
89 SPY 505.99 15 Mar '24 18 505.00
506.00
C
P
0.128
0.112
794
3,468
6.25
4.99
11.24 5 Apr '24 39 504.00
507.00
C
P
0.126
0.106
18
203
9.52
7.40
16.92 (5.68) 5.84 -4.68 -1.25 0.007
90 GLD 188.21 1 Mar '24 4 188.00
188.50
C
P
0.115
0.096
348
102
1.00
0.89
1.89 5 Apr '24 39 187.50
189.00
C
P
0.121
0.082
20
25
3.45
2.42
5.87 (3.98) 0.97 -3.48 -0.28 0.007
91 SKX 60.50 15 Mar '24 18 60.00
62.50
C
P
0.287
0.236
15
5
1.75
2.45
4.20 19 Apr '24 53 57.50
65.00
C
P
0.302
0.215
16
5
4.70
5.20
9.90 (5.70) 0.66 -3.20 -0.21 0.006
92 TLT 93.56 8 Mar '24 11 93.50
94.00
C
P
0.135
0.151
1,512
128
0.90
1.20
2.10 5 Apr '24 39 93.00
94.50
C
P
0.142
0.139
10
1
2.07
2.20
4.27 (2.17) 1.00 -1.67 -0.60 0.006
93 LVS 53.93 8 Mar '24 11 53.00
54.00
C
P
0.313
0.279
25
57
1.67
1.06
2.73 19 Apr '24 53 52.50
55.00
C
P
0.323
0.263
14
203
3.45
2.74
6.19 (3.46) 1.14 -2.96 -0.39 0.006
94 GLD 188.21 15 Mar '24 18 188.00
188.50
C
P
0.119
0.090
168
6
2.07
1.62
3.69 5 Apr '24 39 187.50
189.00
C
P
0.121
0.082
20
25
3.45
2.42
5.87 (2.18) 1.70 -1.68 -1.01 0.005
95 SLV 20.62 22 Mar '24 25 20.50
21.00
C
P
0.238
0.204
67
355
0.57
0.65
1.22 5 Apr '24 39 20.00
21.50
C
P
0.240
0.196
13
1
1.01
1.09
2.10 (0.88) 0.33 -0.38 -0.87 0.005
96 SPY 505.99 22 Mar '24 25 505.00
506.00
C
P
0.123
0.113
399
1,010
7.07
5.88
12.95 5 Apr '24 39 504.00
507.00
C
P
0.126
0.106
18
203
9.52
7.40
16.92 (3.97) 5.45 -2.97 -1.84 0.003
97 APP 58.99 15 Mar '24 18 57.50
60.00
C
P
0.481
0.444
399
147
3.20
2.85
6.05 19 Apr '24 53 55.00
62.50
C
P
0.494
0.428
492
21
6.80
6.00
12.80 (6.75) 1.76 -4.25 -0.41 0.003
98 QQQ 436.55 22 Mar '24 25 436.00
437.00
C
P
0.173
0.155
51
261
8.21
7.21
15.42 5 Apr '24 39 435.00
437.50
C
P
0.177
0.149
55
83
11.08
8.87
19.95 (4.53) 6.49 -4.03 -1.61 0.002
99 TLT 93.56 22 Mar '24 25 93.50
94.00
C
P
0.146
0.138
6
53
1.45
1.55
3.00 5 Apr '24 39 93.00
94.50
C
P
0.142
0.139
10
1
2.07
2.20
4.27 (1.27) 1.06 -0.77 -1.38 0.002
100 SPY 505.99 1 Mar '24 4 505.00
506.00
C
P
0.132
0.108
7,732
28,801
3.31
2.29
5.60 19 Apr '24 53 504.00
507.00
C
P
0.133
0.106
41
846
11.56
8.38
19.94 (14.34) 3.67 -13.34 -0.28 0.002
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.