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 October 23, 2018. 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 DRIP 7.74 16 Nov '18 24 7.00
8.00
C
P
0.958
1.203
184
56
1.10
1.05
2.15 21 Dec '18 59 6.00
9.00
C
P
0.901
1.048
119
1
2.15
2.25
4.40 (2.25) 0.38 -1.25 -0.30 0.212
2 NIO 6.81 16 Nov '18 24 6.00
7.00
C
P
0.847
0.960
244
698
1.00
0.75
1.75 21 Dec '18 59 5.00
8.00
C
P
0.670
0.997
4
10
2.00
1.90
3.90 (2.15) 0.16 -1.15 -0.14 0.139
3 KBH 19.18 16 Nov '18 24 19.00
20.00
C
P
0.515
0.472
71
131
1.06
1.40
2.46 21 Dec '18 59 18.00
21.00
C
P
0.478
0.387
1
10
2.11
2.45
4.56 (2.10) 0.81 -1.10 -0.74 0.121
4 SPXS 25.39 16 Nov '18 24 25.00
26.00
C
P
0.542
0.620
1,392
499
1.55
1.80
3.35 21 Dec '18 59 24.00
27.00
C
P
0.465
0.578
22
1
2.75
3.40
6.15 (2.80) 1.14 -1.80 -0.63 0.119
5 TRXC 3.99 21 Dec '18 59 3.50
4.00
C
P
0.921
0.984
1
115
0.75
0.55
1.30 18 Jan '19 87 3.00
4.50
C
P
0.752
1.040
19
15
1.30
1.20
2.50 (1.20) 0.00 -0.70 -0.00 0.114
6 SPXL 44.74 16 Nov '18 24 44.00
45.00
C
P
0.570
0.533
237
50
2.85
2.50
5.35 21 Dec '18 59 43.00
46.00
C
P
0.527
0.468
17
11
4.80
4.20
9.00 (3.65) 2.35 -2.65 -0.89 0.108
7 MGA 49.03 16 Nov '18 24 47.50
50.00
C
P
0.451
0.406
2
1
2.95
2.40
5.35 21 Dec '18 59 45.00
52.50
C
P
0.390
0.365
66
1
5.50
5.10
10.60 (5.25) 1.48 -2.75 -0.54 0.102
8 SPXU 38.31 16 Nov '18 24 38.00
39.00
C
P
0.549
0.599
693
82
2.25
2.60
4.85 21 Dec '18 59 37.00
40.00
C
P
0.479
0.567
83
41
3.90
4.60
8.50 (3.65) 1.88 -2.65 -0.71 0.101
9 HBI 16.67 21 Dec '18 59 16.00
17.00
C
P
0.402
0.411
18
26
1.35
1.20
2.55 18 Jan '19 87 15.00
18.00
C
P
0.370
0.359
33
15
2.25
2.05
4.30 (1.75) 0.59 -0.75 -0.79 0.083
10 UAL 86.33 2 Nov '18 10 86.00
87.00
C
P
0.345
0.324
72
12
2.03
2.15
4.18 21 Dec '18 59 85.00
87.50
C
P
0.313
0.279
190
137
5.05
4.55
9.60 (5.42) 2.33 -4.92 -0.47 0.076
11 UAL 86.33 9 Nov '18 17 86.00
87.00
C
P
0.351
0.315
27
32
2.56
2.62
5.18 21 Dec '18 59 85.00
87.50
C
P
0.313
0.279
190
137
5.05
4.55
9.60 (4.42) 2.78 -3.92 -0.71 0.073
12 SQQQ 13.38 21 Dec '18 59 13.00
14.00
C
P
0.663
0.709
332
27
1.55
1.80
3.35 18 Jan '19 87 12.00
15.00
C
P
0.555
0.747
1
23
2.35
3.00
5.35 (2.00) 0.76 -1.00 -0.76 0.069
13 HL 2.74 21 Dec '18 59 2.50
3.00
C
P
0.521
0.544
30
10
0.33
0.38
0.71 18 Jan '19 87 2.00
3.50
C
P
0.554
0.446
30
17
0.82
0.86
1.68 (0.97) 0.04 -0.47 -0.09 0.066
14 LEN 40.70 16 Nov '18 24 40.00
42.50
C
P
0.418
0.388
746
91
2.06
2.67
4.73 21 Dec '18 59 37.50
45.00
C
P
0.402
0.342
10
17
4.55
5.20
9.75 (5.02) 1.17 -2.52 -0.46 0.062
15 NWL 16.43 21 Dec '18 59 16.00
17.00
C
P
0.586
0.619
1,580
196
1.65
1.80
3.45 18 Jan '19 87 15.00
18.00
C
P
0.585
0.562
42
12
2.65
2.85
5.50 (2.05) 0.84 -1.05 -0.80 0.058
16 FITB 26.00 16 Nov '18 24 26.00
27.00
C
P
0.299
0.265
201
526
0.78
1.30
2.08 21 Dec '18 59 25.00
28.00
C
P
0.292
0.225
81
2
1.83
2.31
4.14 (2.06) 0.56 -1.06 -0.53 0.047
17 UAL 86.33 16 Nov '18 24 86.00
87.00
C
P
0.330
0.308
115
47
2.96
2.99
5.95 21 Dec '18 59 85.00
87.50
C
P
0.313
0.279
190
137
5.05
4.55
9.60 (3.65) 2.94 -3.15 -0.93 0.045
18 ARCH 95.52 16 Nov '18 24 95.00
100.00
C
P
0.373
0.335
123
1
3.80
5.90
9.70 21 Dec '18 59 90.00
105.00
C
P
0.346
0.323
10
20
8.60
11.40
20.00 (10.30) 2.39 -5.30 -0.45 0.039
19 SPXU 38.31 21 Dec '18 59 38.00
39.00
C
P
0.521
0.542
32
3
3.20
3.50
6.70 18 Jan '19 87 37.00
40.00
C
P
0.483
0.543
1
104
4.40
5.30
9.70 (3.00) 1.94 -2.00 -0.97 0.037
20 HP 62.88 21 Dec '18 59 62.50
65.00
C
P
0.370
0.325
3
16
3.40
4.80
8.20 18 Jan '19 87 60.00
67.50
C
P
0.360
0.299
2
5
5.60
7.10
12.70 (4.50) 2.33 -2.00 -1.17 0.036
21 CDNS 46.85 16 Nov '18 24 46.00
47.00
C
P
0.287
0.266
316
58
1.75
1.30
3.05 21 Dec '18 59 45.00
48.00
C
P
0.283
0.235
20
4
3.30
2.50
5.80 (2.75) 0.94 -1.75 -0.54 0.035
22 AEM 37.12 21 Dec '18 59 37.00
38.00
C
P
0.392
0.356
1
8
2.29
2.62
4.91 18 Jan '19 87 36.00
39.00
C
P
0.376
0.340
4
6
3.30
3.65
6.95 (2.04) 1.62 -1.04 -1.56 0.033
23 DUK 82.30 21 Dec '18 59 80.00
82.50
C
P
0.208
0.155
4
61
3.30
2.55
5.85 18 Jan '19 87 77.50
85.00
C
P
0.207
0.131
11
3
5.80
4.60
10.40 (4.55) 1.30 -2.05 -0.63 0.025
24 GDX 20.10 2 Nov '18 10 20.00
20.50
C
P
0.312
0.293
647
86
0.45
0.61
1.06 21 Dec '18 59 19.50
21.00
C
P
0.292
0.295
30
63
1.28
1.50
2.78 (1.72) 0.35 -1.22 -0.29 0.018
25 KBH 19.18 21 Dec '18 59 19.00
20.00
C
P
0.458
0.415
12
10
1.46
1.73
3.19 18 Jan '19 87 18.00
21.00
C
P
0.473
0.384
13
1
2.44
2.70
5.14 (1.95) 0.77 -0.95 -0.81 0.016
26 GDX 20.10 21 Dec '18 59 20.00
20.50
C
P
0.287
0.287
6,445
104
0.97
1.13
2.10 18 Jan '19 87 19.50
21.00
C
P
0.278
0.281
106
384
1.42
1.64
3.06 (0.96) 0.67 -0.46 -1.46 0.015
27 BHP 46.14 21 Dec '18 59 46.00
47.00
C
P
0.299
0.278
36
1
2.26
2.47
4.73 18 Jan '19 87 45.00
48.00
C
P
0.303
0.258
108
6
3.40
3.45
6.85 (2.12) 1.48 -1.12 -1.32 0.015
28 UAL 86.33 23 Nov '18 31 86.00
87.00
C
P
0.317
0.289
12
8
3.15
3.15
6.30 21 Dec '18 59 85.00
87.50
C
P
0.313
0.279
190
137
5.05
4.55
9.60 (3.30) 2.63 -2.80 -0.94 0.014
29 USO 14.04 21 Dec '18 59 14.00
14.50
C
P
0.287
0.275
10,945
343
0.66
0.87
1.53 18 Jan '19 87 13.50
15.00
C
P
0.287
0.265
90
241
1.09
1.32
2.41 (0.88) 0.44 -0.38 -1.16 0.010
30 D 72.91 21 Dec '18 59 72.50
75.00
C
P
0.201
0.148
6
5
2.00
3.30
5.30 18 Jan '19 87 70.00
77.50
C
P
0.202
0.138
20
3
4.20
5.80
10.00 (4.70) 0.96 -2.20 -0.44 0.008
31 USO 14.04 2 Nov '18 10 14.00
14.50
C
P
0.296
0.273
4,130
803
0.29
0.54
0.83 21 Dec '18 59 13.50
15.00
C
P
0.294
0.270
237
1,158
0.97
1.23
2.20 (1.37) 0.20 -0.87 -0.23 0.005
32 SPXL 44.74 21 Dec '18 59 44.00
45.00
C
P
0.515
0.468
26
122
3.90
3.40
7.30 18 Jan '19 87 43.00
46.00
C
P
0.522
0.456
30
2
5.60
4.80
10.40 (3.10) 2.26 -2.10 -1.08 0.004
33 USO 14.04 16 Nov '18 24 14.00
14.50
C
P
0.289
0.274
7,019
3,846
0.43
0.66
1.09 21 Dec '18 59 13.50
15.00
C
P
0.294
0.270
237
1,158
0.97
1.23
2.20 (1.11) 0.31 -0.61 -0.51 -0.002
34 CAG 36.41 16 Nov '18 24 36.00
37.00
C
P
0.290
0.181
141
41
1.10
1.10
2.20 21 Dec '18 59 35.00
38.00
C
P
0.293
0.182
2
2
2.45
2.25
4.70 (2.50) 0.51 -1.50 -0.34 -0.004
35 USO 14.04 9 Nov '18 17 14.00
14.50
C
P
0.289
0.269
210
105
0.36
0.60
0.96 21 Dec '18 59 13.50
15.00
C
P
0.294
0.270
237
1,158
0.97
1.23
2.20 (1.24) 0.25 -0.74 -0.34 -0.006
36 FITB 26.00 21 Dec '18 59 26.00
27.00
C
P
0.278
0.233
28
22
1.13
1.55
2.68 18 Jan '19 87 25.00
28.00
C
P
0.266
0.255
13
37
1.98
2.62
4.60 (1.92) 0.56 -0.92 -0.61 -0.010
37 GDX 20.10 16 Nov '18 24 20.00
20.50
C
P
0.296
0.274
12,195
1,614
0.65
0.78
1.43 21 Dec '18 59 19.50
21.00
C
P
0.292
0.295
30
63
1.28
1.50
2.78 (1.35) 0.47 -0.85 -0.55 -0.017
38 USO 14.04 30 Nov '18 38 14.00
14.50
C
P
0.276
0.263
37
84
0.50
0.73
1.23 21 Dec '18 59 13.50
15.00
C
P
0.294
0.270
237
1,158
0.97
1.23
2.20 (0.97) 0.27 -0.47 -0.57 -0.025
39 USO 14.04 23 Nov '18 31 14.00
14.50
C
P
0.275
0.261
91
247
0.46
0.69
1.15 21 Dec '18 59 13.50
15.00
C
P
0.294
0.270
237
1,158
0.97
1.23
2.20 (1.05) 0.28 -0.55 -0.51 -0.028
40 TSM 38.00 21 Dec '18 59 38.00
39.00
C
P
0.286
0.245
59
1
1.70
2.00
3.70 18 Jan '19 87 37.00
40.00
C
P
0.310
0.254
5
15
2.95
3.10
6.05 (2.35) 0.83 -1.35 -0.61 -0.034
41 UNIT 19.23 21 Dec '18 59 17.50
20.00
C
P
0.667
0.540
10
20
2.80
1.90
4.70 18 Jan '19 87 15.00
22.50
C
P
0.668
0.576
28
5
5.10
4.50
9.60 (4.90) 0.50 -2.40 -0.21 -0.037
42 LEN 40.70 21 Dec '18 59 40.00
42.50
C
P
0.382
0.346
30
12
2.78
3.25
6.03 18 Jan '19 87 37.50
45.00
C
P
0.418
0.348
87
9
5.10
5.60
10.70 (4.67) 1.32 -2.17 -0.61 -0.038
43 OKTA 57.27 16 Nov '18 24 55.00
60.00
C
P
0.564
0.508
65
52
4.40
4.50
8.90 21 Dec '18 59 50.00
65.00
C
P
0.642
0.547
1
11
10.10
10.20
20.30 (11.40) 1.50 -6.40 -0.23 -0.117
44 XXII 2.73 21 Dec '18 59 2.00
3.00
C
P
1.009
1.337
28
101
0.75
0.60
1.35 18 Jan '19 87 1.00
4.00
C
P
1.971
1.379
18
1
1.85
1.70
3.55 (2.20) -0.15 -1.20 0.12 -1.005
45 HCLP 7.50 21 Dec '18 59 7.50
10.00
C
P
0.456
1.250
61
5
0.50
3.20
3.70 18 Jan '19 87 2.50
12.50
C
P
2.068
1.452
2
4,318
5.20
6.00
11.20 (7.50) 0.79 -5.00 -0.16 -1.814
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.