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 November 21, 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 DOCU 69.94 20 Dec '19 29 67.50
70.00
C
P
0.537
0.511
317
121
5.30
3.90
9.20 17 Jan '20 57 65.00
72.50
C
P
0.449
0.403
171
18
7.80
6.00
13.80 (4.60) 3.71 -2.10 -1.77 0.195
2 SDC 8.99 20 Dec '19 29 7.50
10.00
C
P
0.858
0.801
37
115
1.70
1.40
3.10 17 Jan '20 57 5.00
12.50
C
P
0.669
0.840
11
3
4.10
3.90
8.00 (4.90) 0.11 -2.40 -0.05 0.149
3 DELL 53.71 20 Dec '19 29 52.50
55.00
C
P
0.461
0.410
861
2,166
3.20
3.10
6.30 17 Jan '20 57 50.00
57.50
C
P
0.405
0.342
14
4
5.70
5.40
11.10 (4.80) 1.86 -2.30 -0.81 0.124
4 GPRO 4.00 6 Dec '19 15 3.50
4.50
C
P
0.650
0.621
1
15
0.52
0.54
1.06 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.20) -0.12 -0.70 0.17 0.106
5 GPRO 4.00 27 Dec '19 36 3.50
4.50
C
P
0.656
0.603
1
1
0.58
0.61
1.19 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.07) -0.04 -0.57 0.07 0.095
6 GPRO 4.00 27 Dec '19 36 3.50
4.00
C
P
0.656
0.600
1
32
0.58
0.29
0.87 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.39) 0.14 -0.89 -0.16 0.092
7 GPRO 4.00 27 Dec '19 36 4.00
4.50
C
P
0.639
0.603
14
1
0.31
0.61
0.92 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.34) 0.25 -0.84 -0.30 0.078
8 GPRO 4.00 6 Dec '19 15 3.50
4.00
C
P
0.650
0.572
1
31
0.52
0.18
0.70 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.56) 0.02 -1.06 -0.02 0.058
9 GPRO 4.00 20 Dec '19 29 4.00
4.50
C
P
0.612
0.606
52
1
0.26
0.58
0.84 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.42) 0.20 -0.92 -0.22 0.054
10 SNAP 15.08 20 Dec '19 29 15.00
15.50
C
P
0.478
0.468
2,542
482
0.84
1.02
1.86 3 Jan '20 43 14.50
16.00
C
P
0.460
0.433
1
2
1.31
1.50
2.81 (0.95) 0.50 -0.45 -1.11 0.054
11 GPRO 4.00 6 Dec '19 15 4.00
4.50
C
P
0.588
0.621
7
15
0.18
0.54
0.72 17 Jan '20 57 3.00
5.00
C
P
0.557
0.607
4
3,500
1.08
1.18
2.26 (1.54) 0.15 -1.04 -0.14 0.044
12 UBER 29.46 20 Dec '19 29 29.00
29.50
C
P
0.428
0.409
1,126
47
1.60
1.35
2.95 3 Jan '20 43 28.50
30.00
C
P
0.409
0.386
20
1
2.25
1.95
4.20 (1.25) 0.86 -0.75 -1.15 0.043
13 UBER 29.46 6 Dec '19 15 29.00
29.50
C
P
0.424
0.411
311
530
1.20
0.95
2.15 3 Jan '20 43 28.50
30.00
C
P
0.409
0.386
20
1
2.25
1.95
4.20 (2.05) 0.79 -1.55 -0.51 0.041
14 SNAP 15.08 13 Dec '19 22 15.00
15.50
C
P
0.471
0.461
36
80
0.73
0.91
1.64 3 Jan '20 43 14.50
16.00
C
P
0.460
0.433
1
2
1.31
1.50
2.81 (1.17) 0.49 -0.67 -0.73 0.040
15 MJ 18.58 20 Dec '19 29 18.00
19.00
C
P
0.515
0.592
741
22
1.35
1.30
2.65 17 Jan '20 57 17.50
20.00
C
P
0.490
0.578
17
37
2.15
2.65
4.80 (2.15) 0.51 -1.65 -0.31 0.040
16 UBER 29.46 13 Dec '19 22 29.00
29.50
C
P
0.421
0.409
279
48
1.40
1.15
2.55 3 Jan '20 43 28.50
30.00
C
P
0.409
0.386
20
1
2.25
1.95
4.20 (1.65) 0.85 -1.15 -0.74 0.036
17 SNAP 15.08 6 Dec '19 15 15.00
15.50
C
P
0.464
0.462
1,696
217
0.60
0.80
1.40 3 Jan '20 43 14.50
16.00
C
P
0.460
0.433
1
2
1.31
1.50
2.81 (1.41) 0.44 -0.91 -0.48 0.033
18 EEM 42.87 20 Dec '19 29 42.50
43.00
C
P
0.139
0.215
172
1,183
0.83
1.04
1.87 17 Jan '20 57 42.00
43.50
C
P
0.125
0.199
2,554
17
1.41
1.69
3.10 (1.23) 0.64 -0.73 -0.88 0.030
19 AMD 39.52 20 Dec '19 29 39.50
40.00
C
P
0.443
0.436
452
3,360
1.96
2.18
4.14 3 Jan '20 43 39.00
40.50
C
P
0.437
0.417
8
2
2.72
2.86
5.58 (1.44) 1.43 -0.94 -1.52 0.025
20 AMD 39.52 13 Dec '19 22 39.50
40.00
C
P
0.442
0.437
345
1,140
1.70
1.93
3.63 3 Jan '20 43 39.00
40.50
C
P
0.437
0.417
8
2
2.72
2.86
5.58 (1.95) 1.52 -1.45 -1.05 0.025
21 CNP 24.54 20 Dec '19 29 24.00
25.00
C
P
0.245
0.232
23
243
0.90
0.85
1.75 17 Jan '20 57 23.00
26.00
C
P
0.256
0.199
1
1
2.00
1.85
3.85 (2.10) 0.21 -1.10 -0.19 0.022
22 SNAP 15.08 27 Dec '19 36 15.00
15.50
C
P
0.461
0.449
32
53
0.90
1.08
1.98 3 Jan '20 43 14.50
16.00
C
P
0.460
0.433
1
2
1.31
1.50
2.81 (0.83) 0.37 -0.33 -1.12 0.018
23 VNQ 91.89 20 Dec '19 29 91.00
92.00
C
P
0.109
0.153
1
5
1.55
1.55
3.10 17 Jan '20 57 90.00
93.00
C
P
0.100
0.145
21
27
2.70
2.80
5.50 (2.40) 0.82 -1.40 -0.59 0.016
24 USO 12.19 13 Dec '19 22 12.00
12.50
C
P
0.314
0.289
131
21
0.47
0.52
0.99 17 Jan '20 57 11.50
13.00
C
P
0.316
0.275
141
133
1.01
1.05
2.06 (1.07) 0.27 -0.57 -0.47 0.012
25 BLL 66.16 20 Dec '19 29 65.00
67.50
C
P
0.249
0.244
19
243
2.30
2.50
4.80 17 Jan '20 57 62.50
70.00
C
P
0.257
0.227
12
5
5.00
4.90
9.90 (5.10) 0.93 -2.60 -0.36 0.009
26 FB 197.93 20 Dec '19 29 197.50
200.00
C
P
0.257
0.231
511
325
5.80
6.20
12.00 3 Jan '20 43 195.00
202.50
C
P
0.253
0.225
80
5
8.50
8.80
17.30 (5.30) 3.78 -2.80 -1.35 0.009
27 PAGS 31.01 20 Dec '19 29 30.00
32.50
C
P
0.510
0.470
34
268
2.20
2.40
4.60 17 Jan '20 57 27.50
35.00
C
P
0.532
0.440
16
11
4.70
5.00
9.70 (5.10) 0.78 -2.60 -0.30 0.008
28 FANG 75.57 20 Dec '19 29 75.00
80.00
C
P
0.355
0.348
52
7
3.20
5.60
8.80 17 Jan '20 57 70.00
85.00
C
P
0.359
0.336
2
6
7.80
10.60
18.40 (9.60) 1.68 -4.60 -0.37 0.008
29 T 37.60 13 Dec '19 22 37.50
38.00
C
P
0.180
0.168
155
20
0.70
0.83
1.53 3 Jan '20 43 37.00
38.50
C
P
0.179
0.161
89
77
1.33
1.51
2.84 (1.31) 0.30 -0.81 -0.37 0.008
30 XOP 21.00 20 Dec '19 29 20.50
21.00
C
P
0.345
0.344
172
2,033
1.07
0.80
1.87 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.59) 0.69 -1.09 -0.63 0.008
31 ZNGA 6.09 27 Dec '19 36 6.00
6.50
C
P
0.266
0.258
10
3
0.23
0.33
0.56 17 Jan '20 57 5.50
7.00
C
P
0.283
0.234
25
10
0.69
0.95
1.64 (1.08) -0.06 -0.58 0.10 0.007
32 T 37.60 20 Dec '19 29 37.50
38.00
C
P
0.180
0.167
712
485
0.80
0.91
1.71 3 Jan '20 43 37.00
38.50
C
P
0.179
0.161
89
77
1.33
1.51
2.84 (1.13) 0.28 -0.63 -0.44 0.007
33 XOP 21.00 20 Dec '19 29 20.50
21.50
C
P
0.345
0.342
172
52
1.07
1.08
2.15 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.31) 0.47 -0.81 -0.58 0.006
34 GLD 138.00 13 Dec '19 22 138.00
138.50
C
P
0.109
0.099
26
6
1.47
1.59
3.06 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.44) 1.57 -1.94 -0.81 0.006
35 USO 12.19 6 Dec '19 15 12.00
12.50
C
P
0.312
0.284
350
16
0.40
0.46
0.86 17 Jan '20 57 11.50
13.00
C
P
0.316
0.275
141
133
1.01
1.05
2.06 (1.20) 0.21 -0.70 -0.30 0.006
36 EEM 42.87 27 Dec '19 36 42.50
43.00
C
P
0.128
0.200
909
66
0.86
1.09
1.95 17 Jan '20 57 42.00
43.50
C
P
0.125
0.199
2,554
17
1.41
1.69
3.10 (1.15) 0.53 -0.65 -0.82 0.005
37 GLD 138.00 13 Dec '19 22 137.50
138.50
C
P
0.108
0.099
37
6
1.72
1.59
3.31 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.19) 1.32 -1.69 -0.78 0.005
38 UBER 29.46 27 Dec '19 36 29.00
29.50
C
P
0.412
0.388
534
11
1.70
1.40
3.10 3 Jan '20 43 28.50
30.00
C
P
0.409
0.386
20
1
2.25
1.95
4.20 (1.10) 0.50 -0.60 -0.83 0.005
39 GLD 138.00 13 Dec '19 22 137.50
138.00
C
P
0.108
0.098
37
19
1.72
1.31
3.03 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.47) 1.54 -1.97 -0.78 0.005
40 MSFT 149.48 20 Dec '19 29 149.00
150.00
C
P
0.177
0.160
216
587
3.10
2.90
6.00 3 Jan '20 43 148.00
152.50
C
P
0.186
0.146
101
1
4.65
4.85
9.50 (3.50) 2.08 -2.50 -0.83 0.005
41 T 37.60 27 Dec '19 36 37.50
38.00
C
P
0.179
0.165
224
48
0.87
0.98
1.85 3 Jan '20 43 37.00
38.50
C
P
0.179
0.161
89
77
1.33
1.51
2.84 (0.99) 0.20 -0.49 -0.41 0.004
42 AMD 39.52 27 Dec '19 36 39.50
40.00
C
P
0.434
0.422
138
1,129
2.12
2.33
4.45 3 Jan '20 43 39.00
40.50
C
P
0.437
0.417
8
2
2.72
2.86
5.58 (1.13) 0.96 -0.63 -1.52 0.002
43 XOP 21.00 20 Dec '19 29 21.00
21.50
C
P
0.341
0.342
12,961
52
0.79
1.08
1.87 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.59) 0.72 -1.09 -0.66 0.002
44 GLD 138.00 20 Dec '19 29 138.00
138.50
C
P
0.107
0.096
525
46
1.66
1.75
3.41 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.09) 1.56 -1.59 -0.98 0.002
45 GLD 138.00 20 Dec '19 29 137.50
138.50
C
P
0.107
0.096
17
46
1.91
1.75
3.66 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (1.84) 1.31 -1.34 -0.98 0.001
46 MSFT 149.48 27 Dec '19 36 149.00
150.00
C
P
0.173
0.160
81
61
3.40
3.10
6.50 3 Jan '20 43 148.00
152.50
C
P
0.186
0.146
101
1
4.65
4.85
9.50 (3.00) 1.61 -2.00 -0.80 0.001
47 FB 197.93 13 Dec '19 22 197.50
200.00
C
P
0.247
0.232
334
19
4.95
5.55
10.50 3 Jan '20 43 195.00
202.50
C
P
0.253
0.225
80
5
8.50
8.80
17.30 (6.80) 3.86 -4.30 -0.90 0.001
48 GLD 138.00 20 Dec '19 29 137.50
138.00
C
P
0.107
0.095
17
2,238
1.91
1.46
3.37 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.13) 1.52 -1.63 -0.93 -0.000
49 FB 197.93 27 Dec '19 36 197.50
200.00
C
P
0.248
0.230
54
41
6.30
6.65
12.95 3 Jan '20 43 195.00
202.50
C
P
0.253
0.225
80
5
8.50
8.80
17.30 (4.35) 2.75 -1.85 -1.49 -0.001
50 MSFT 149.48 13 Dec '19 22 149.00
150.00
C
P
0.174
0.158
268
103
2.74
2.51
5.25 3 Jan '20 43 148.00
152.50
C
P
0.186
0.146
101
1
4.65
4.85
9.50 (4.25) 2.12 -3.25 -0.65 -0.001
51 T 37.60 6 Dec '19 15 37.50
38.00
C
P
0.176
0.164
291
54
0.57
0.71
1.28 3 Jan '20 43 37.00
38.50
C
P
0.179
0.161
89
77
1.33
1.51
2.84 (1.56) 0.22 -1.06 -0.21 -0.001
52 USO 12.19 20 Dec '19 29 12.00
12.50
C
P
0.307
0.282
3,326
114
0.51
0.56
1.07 17 Jan '20 57 11.50
13.00
C
P
0.316
0.275
141
133
1.01
1.05
2.06 (0.99) 0.28 -0.49 -0.57 -0.002
53 XOP 21.00 13 Dec '19 22 20.50
21.00
C
P
0.348
0.331
7
6
0.97
0.67
1.64 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.82) 0.62 -1.32 -0.47 -0.002
54 PPC 31.63 20 Dec '19 29 31.00
32.00
C
P
0.328
0.312
13
41
1.45
1.25
2.70 17 Jan '20 57 30.00
33.00
C
P
0.338
0.305
8
2
2.65
2.40
5.05 (2.35) 0.68 -1.35 -0.50 -0.002
55 MPLX 23.41 20 Dec '19 29 23.00
24.00
C
P
0.258
0.240
30
5
0.85
0.90
1.75 17 Jan '20 57 22.00
25.00
C
P
0.283
0.218
4
20
1.95
1.90
3.85 (2.10) 0.25 -1.10 -0.23 -0.003
56 PSTG 19.85 20 Dec '19 29 17.50
20.00
C
P
0.556
0.574
1,172
1,819
2.65
1.35
4.00 17 Jan '20 57 15.00
22.50
C
P
0.674
0.460
3
2
5.40
3.30
8.70 (4.70) 0.65 -2.20 -0.30 -0.004
57 CCI 135.45 20 Dec '19 29 135.00
140.00
C
P
0.168
0.231
14
3
2.70
6.10
8.80 17 Jan '20 57 130.00
145.00
C
P
0.181
0.222
80
2
7.30
11.20
18.50 (9.70) 1.62 -4.70 -0.34 -0.004
58 GIS 52.34 20 Dec '19 29 50.00
52.50
C
P
0.257
0.219
2
51
2.90
1.33
4.23 17 Jan '20 57 47.50
55.00
C
P
0.249
0.231
2
1
5.35
3.65
9.00 (4.77) 0.75 -2.27 -0.33 -0.005
59 GLD 138.00 27 Dec '19 36 137.50
138.50
C
P
0.104
0.091
10
2
2.03
1.81
3.84 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (1.66) 1.10 -1.16 -0.95 -0.007
60 GLD 138.00 27 Dec '19 36 137.50
138.00
C
P
0.104
0.091
10
2
2.03
1.55
3.58 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (1.92) 1.34 -1.42 -0.94 -0.007
61 GLD 138.00 27 Dec '19 36 138.00
138.50
C
P
0.104
0.091
4
2
1.79
1.81
3.60 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (1.90) 1.35 -1.40 -0.96 -0.007
62 OHI 41.00 20 Dec '19 29 41.00
42.00
C
P
0.189
0.154
10
13
0.80
1.25
2.05 17 Jan '20 57 40.00
43.00
C
P
0.209
0.143
7
5
1.95
2.35
4.30 (2.25) 0.34 -1.25 -0.27 -0.008
63 GLD 138.00 6 Dec '19 15 137.50
138.50
C
P
0.101
0.092
44
62
1.39
1.29
2.68 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (2.82) 1.01 -2.32 -0.44 -0.008
64 GLD 138.00 6 Dec '19 15 138.00
138.50
C
P
0.101
0.092
240
62
1.12
1.29
2.41 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (3.09) 1.24 -2.59 -0.48 -0.009
65 DUK 86.66 20 Dec '19 29 85.00
87.50
C
P
0.163
0.140
96
55
2.40
1.70
4.10 17 Jan '20 57 82.50
90.00
C
P
0.188
0.124
1
3
5.30
4.10
9.40 (5.30) 0.50 -2.80 -0.18 -0.009
66 GLD 138.00 6 Dec '19 15 137.50
138.00
C
P
0.101
0.092
44
95
1.39
1.01
2.40 17 Jan '20 57 137.00
139.00
C
P
0.107
0.095
80
42
2.91
2.59
5.50 (3.10) 1.23 -2.60 -0.47 -0.009
67 XOP 21.00 27 Dec '19 36 21.00
21.50
C
P
0.336
0.334
14
3
0.86
1.14
2.00 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.46) 0.67 -0.96 -0.70 -0.010
68 TJX 59.12 20 Dec '19 29 57.50
60.00
C
P
0.207
0.189
23
221
2.25
1.70
3.95 17 Jan '20 57 55.00
62.50
C
P
0.234
0.173
8
1
4.90
4.00
8.90 (4.95) 0.61 -2.45 -0.25 -0.011
69 XOP 21.00 6 Dec '19 15 20.50
21.00
C
P
0.343
0.324
50
1,322
0.85
0.54
1.39 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (2.07) 0.52 -1.57 -0.33 -0.014
70 PLNT 72.01 20 Dec '19 29 70.00
72.50
C
P
0.282
0.259
29
12
3.30
2.25
5.55 17 Jan '20 57 67.50
75.00
C
P
0.306
0.249
2
6
6.20
4.70
10.90 (5.35) 1.29 -2.85 -0.45 -0.014
71 XOP 21.00 6 Dec '19 15 20.50
21.50
C
P
0.343
0.323
50
14
0.85
0.83
1.68 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (1.78) 0.31 -1.28 -0.24 -0.015
72 FB 197.93 6 Dec '19 15 197.50
200.00
C
P
0.239
0.224
1,389
69
4.00
4.65
8.65 3 Jan '20 43 195.00
202.50
C
P
0.253
0.225
80
5
8.50
8.80
17.30 (8.65) 3.36 -6.15 -0.55 -0.015
73 SLV 15.99 20 Dec '19 29 15.50
16.00
C
P
0.188
0.167
1,067
54
0.63
0.30
0.93 17 Jan '20 57 15.00
16.50
C
P
0.198
0.175
347
16
1.14
0.75
1.89 (0.96) 0.21 -0.46 -0.46 -0.017
74 MSFT 149.48 6 Dec '19 15 149.00
150.00
C
P
0.166
0.149
1,640
282
2.21
2.01
4.22 3 Jan '20 43 148.00
152.50
C
P
0.186
0.146
101
1
4.65
4.85
9.50 (5.28) 1.78 -4.28 -0.42 -0.018
75 PRU 93.56 20 Dec '19 29 92.50
95.00
C
P
0.149
0.243
17
2
2.10
3.25
5.35 17 Jan '20 57 90.00
97.50
C
P
0.179
0.233
35
5
4.85
5.95
10.80 (5.45) 1.03 -2.95 -0.35 -0.020
76 MMP 61.17 20 Dec '19 29 60.00
62.50
C
P
0.184
0.148
24
10
1.85
1.75
3.60 17 Jan '20 57 57.50
65.00
C
P
0.212
0.140
10
2
4.50
4.20
8.70 (5.10) 0.37 -2.60 -0.14 -0.020
77 USO 12.19 27 Dec '19 36 12.00
12.50
C
P
0.292
0.277
49
2
0.53
0.58
1.11 17 Jan '20 57 11.50
13.00
C
P
0.316
0.275
141
133
1.01
1.05
2.06 (0.95) 0.24 -0.45 -0.53 -0.021
78 SLV 15.99 13 Dec '19 22 15.50
16.00
C
P
0.185
0.166
12
70
0.59
0.26
0.85 17 Jan '20 57 15.00
16.50
C
P
0.198
0.175
347
16
1.14
0.75
1.89 (1.04) 0.18 -0.54 -0.33 -0.022
79 XOP 21.00 6 Dec '19 15 21.00
21.50
C
P
0.336
0.323
558
14
0.56
0.83
1.39 17 Jan '20 57 20.00
22.00
C
P
0.345
0.336
150
26
1.72
1.74
3.46 (2.07) 0.56 -1.57 -0.36 -0.022
80 OHI 41.00 20 Dec '19 29 41.00
42.00
C
P
0.189
0.154
10
13
0.80
1.25
2.05 17 Jan '20 57 39.00
43.00
C
P
0.226
0.143
4
5
2.70
2.35
5.05 (3.00) 0.41 -2.00 -0.20 -0.025
81 SLV 15.99 27 Dec '19 36 15.50
16.00
C
P
0.181
0.165
10
4
0.65
0.33
0.98 17 Jan '20 57 15.00
16.50
C
P
0.198
0.175
347
16
1.14
0.75
1.89 (0.91) 0.21 -0.41 -0.51 -0.027
82 SLV 15.99 6 Dec '19 15 15.50
16.00
C
P
0.182
0.162
82
136
0.55
0.21
0.76 17 Jan '20 57 15.00
16.50
C
P
0.198
0.175
347
16
1.14
0.75
1.89 (1.13) 0.14 -0.63 -0.22 -0.028
83 SLV 15.99 31 Dec '19 40 15.50
16.00
C
P
0.182
0.162
31
3
0.67
0.34
1.01 17 Jan '20 57 15.00
16.50
C
P
0.198
0.175
347
16
1.14
0.75
1.89 (0.88) 0.21 -0.38 -0.55 -0.029
84 JBLU 18.63 20 Dec '19 29 18.00
19.00
C
P
0.268
0.234
42
40
0.90
0.65
1.55 17 Jan '20 57 17.00
20.00
C
P
0.300
0.238
15
16
2.00
1.65
3.65 (2.10) 0.13 -1.10 -0.12 -0.035
85 EEM 42.87 13 Dec '19 22 42.50
43.00
C
P
0.145
0.137
1
2,851
0.80
0.61
1.41 17 Jan '20 57 42.00
43.50
C
P
0.125
0.199
2,554
17
1.41
1.69
3.10 (1.69) 0.35 -1.19 -0.29 -0.042
86 TME 12.50 20 Dec '19 29 12.00
13.00
C
P
0.363
0.339
6,662
2
0.75
0.75
1.50 17 Jan '20 57 11.00
14.00
C
P
0.402
0.345
200
1
1.80
1.75
3.55 (2.05) 0.13 -1.05 -0.12 -0.045
87 STNG 33.68 20 Dec '19 29 33.00
34.00
C
P
0.499
0.547
28
5
2.10
2.10
4.20 17 Jan '20 57 32.00
35.00
C
P
0.557
0.575
123
1
4.00
3.90
7.90 (3.70) 1.07 -2.70 -0.40 -0.086
88 SONO 14.22 20 Dec '19 29 12.50
15.00
C
P
0.582
0.405
297
508
1.75
1.10
2.85 17 Jan '20 57 10.00
17.50
C
P
0.660
0.415
50
5
4.50
3.50
8.00 (5.15) -0.05 -2.65 0.02 -0.088
89 PAAS 18.53 20 Dec '19 29 18.00
19.00
C
P
0.347
0.328
78
37
1.00
0.90
1.90 17 Jan '20 57 17.00
20.00
C
P
0.421
0.350
374
7
2.15
2.00
4.15 (2.25) 0.27 -1.25 -0.22 -0.096
90 ZNGA 6.09 6 Dec '19 15 6.00
6.50
C
P
0.255
0.159
71
16
0.16
0.40
0.56 17 Jan '20 57 5.50
7.00
C
P
0.283
0.234
25
10
0.69
0.95
1.64 (1.08) -0.02 -0.58 0.03 -0.102
91 QD 4.10 20 Dec '19 29 4.00
5.00
C
P
0.920
0.784
562
505
0.45
0.95
1.40 17 Jan '20 57 3.00
6.00
C
P
1.079
0.774
54
26
1.35
2.10
3.45 (2.05) 0.05 -1.05 -0.05 -0.149
92 QD 4.10 17 Jan '20 57 4.00
5.00
C
P
0.822
0.698
236
62
0.55
1.00
1.55 21 Feb '20 92 3.00
6.00
C
P
0.940
0.758
3
7
1.40
2.15
3.55 (2.00) 0.10 -1.00 -0.10 -0.178
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.