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

Double Diagonal Screener For SPY Report Date:

SCREENER   
Select Stock
 Symbol   
Selection Filters
LEG VOLUME
STRIKE RANGE
EXPIRATION
Additional Filters
SPREAD
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from August 22, 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 SPY 292.33 20 Sep '19 29 291.00
292.50
C
P
0.157
0.161
2,785
2,402
5.85
5.36
11.21 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.33) 4.20 -2.33 -1.80 0.009
2 SPY 292.33 20 Sep '19 29 291.00
292.50
C
P
0.157
0.161
2,785
2,402
5.85
5.36
11.21 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.19) 5.24 -4.19 -1.25 0.009
3 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (3.32) 4.53 -2.32 -1.95 0.008
4 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (5.18) 5.60 -4.18 -1.34 0.008
5 SPY 292.33 20 Sep '19 29 291.00
293.00
C
P
0.157
0.160
2,785
4,741
5.85
5.57
11.42 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.12) 3.91 -2.12 -1.84 0.007
6 SPY 292.33 20 Sep '19 29 291.00
293.00
C
P
0.157
0.160
2,785
4,741
5.85
5.57
11.42 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.98) 4.95 -3.98 -1.24 0.007
7 SPY 292.33 20 Sep '19 29 292.00
293.00
C
P
0.153
0.160
7,533
4,741
5.19
5.57
10.76 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (3.11) 4.24 -2.11 -2.01 0.007
8 SPY 292.33 20 Sep '19 29 292.00
293.00
C
P
0.153
0.160
7,533
4,741
5.19
5.57
10.76 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (4.97) 5.31 -3.97 -1.34 0.006
9 SPY 292.33 20 Sep '19 29 291.00
292.50
C
P
0.157
0.161
2,785
2,402
5.85
5.36
11.21 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (2.91) 4.12 -2.41 -1.71 0.006
10 SPY 292.33 20 Sep '19 29 291.00
292.50
C
P
0.157
0.161
2,785
2,402
5.85
5.36
11.21 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (4.78) 5.21 -4.28 -1.22 0.006
11 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 4 Oct '19 43 291.00
293.00
C
P
0.149
0.160
272
257
6.72
6.73
13.45 (2.90) 4.46 -2.40 -1.86 0.005
12 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.99) 4.53 -2.49 -1.82 0.005
13 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.85) 5.59 -4.35 -1.29 0.005
14 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 18 Oct '19 57 291.00
293.00
C
P
0.150
0.159
1,906
758
7.69
7.63
15.32 (4.77) 5.57 -4.27 -1.30 0.005
15 SPY 292.33 20 Sep '19 29 292.00
293.00
C
P
0.153
0.160
7,533
4,741
5.19
5.57
10.76 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.78) 4.28 -2.78 -1.54 0.003
16 SPY 292.33 20 Sep '19 29 292.00
293.00
C
P
0.153
0.160
7,533
4,741
5.19
5.57
10.76 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.64) 5.33 -4.64 -1.15 0.003
17 SPY 292.33 27 Sep '19 36 291.00
292.50
C
P
0.151
0.161
850
280
6.21
5.92
12.13 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (2.41) 3.05 -1.41 -2.16 0.002
18 SPY 292.33 27 Sep '19 36 291.00
292.50
C
P
0.151
0.161
850
280
6.21
5.92
12.13 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.27) 4.83 -3.27 -1.48 0.002
19 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (3.57) 4.46 -3.07 -1.45 0.002
20 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (2.41) 3.33 -1.41 -2.36 0.002
21 SPY 292.33 20 Sep '19 29 292.00
292.50
C
P
0.153
0.161
7,533
2,402
5.19
5.36
10.55 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (5.44) 5.55 -4.94 -1.12 0.002
22 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (4.27) 5.18 -3.27 -1.58 0.001
23 SPY 292.33 27 Sep '19 36 291.00
293.00
C
P
0.151
0.159
850
434
6.21
6.12
12.33 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (2.21) 2.75 -1.21 -2.27 0.001
24 SPY 292.33 27 Sep '19 36 291.00
293.00
C
P
0.151
0.159
850
434
6.21
6.12
12.33 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.07) 4.53 -3.07 -1.48 0.000
25 SPY 292.33 27 Sep '19 36 292.00
293.00
C
P
0.147
0.159
720
434
5.54
6.12
11.66 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (2.21) 3.03 -1.21 -2.50 -0.000
26 SPY 292.33 27 Sep '19 36 292.00
293.00
C
P
0.147
0.159
720
434
5.54
6.12
11.66 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (4.07) 4.88 -3.07 -1.59 -0.001
27 SPY 292.33 27 Sep '19 36 291.00
292.50
C
P
0.151
0.161
850
280
6.21
5.92
12.13 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (1.99) 2.91 -1.49 -1.95 -0.001
28 SPY 292.33 27 Sep '19 36 291.00
292.50
C
P
0.151
0.161
850
280
6.21
5.92
12.13 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (3.86) 4.77 -3.36 -1.42 -0.001
29 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 4 Oct '19 43 291.00
293.00
C
P
0.149
0.160
272
257
6.72
6.73
13.45 (1.99) 3.22 -1.49 -2.16 -0.002
30 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.08) 3.34 -1.58 -2.11 -0.002
31 SPY 292.33 25 Sep '19 34 291.00
293.00
C
P
0.150
0.158
1,469
3
6.01
5.90
11.91 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (2.63) 3.00 -1.63 -1.84 -0.002
32 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.94) 5.15 -3.44 -1.50 -0.002
33 SPY 292.33 25 Sep '19 34 291.00
293.00
C
P
0.150
0.158
1,469
3
6.01
5.90
11.91 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.49) 4.51 -3.49 -1.29 -0.002
34 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 18 Oct '19 57 291.00
293.00
C
P
0.150
0.159
1,906
758
7.69
7.63
15.32 (3.86) 5.12 -3.36 -1.52 -0.002
35 SPY 292.33 25 Sep '19 34 292.00
293.00
C
P
0.146
0.158
1,292
3
5.35
5.90
11.25 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (2.62) 3.31 -1.62 -2.04 -0.003
36 SPY 292.33 25 Sep '19 34 292.00
293.00
C
P
0.146
0.158
1,292
3
5.35
5.90
11.25 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (4.48) 4.87 -3.48 -1.40 -0.003
37 SPY 292.33 23 Sep '19 32 291.00
293.00
C
P
0.150
0.156
1,567
1,107
5.85
5.67
11.52 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.02) 3.21 -2.02 -1.59 -0.003
38 SPY 292.33 23 Sep '19 32 291.00
293.00
C
P
0.150
0.156
1,567
1,107
5.85
5.67
11.52 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.88) 4.50 -3.88 -1.16 -0.004
39 SPY 292.33 27 Sep '19 36 292.00
293.00
C
P
0.147
0.159
720
434
5.54
6.12
11.66 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (2.88) 3.10 -1.88 -1.65 -0.004
40 SPY 292.33 27 Sep '19 36 292.00
293.00
C
P
0.147
0.159
720
434
5.54
6.12
11.66 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.74) 4.89 -3.74 -1.31 -0.004
41 SPY 292.33 23 Sep '19 32 292.00
293.00
C
P
0.146
0.156
1,862
1,107
5.18
5.67
10.85 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (3.02) 3.52 -2.02 -1.74 -0.004
42 SPY 292.33 23 Sep '19 32 292.00
293.00
C
P
0.146
0.156
1,862
1,107
5.18
5.67
10.85 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (4.88) 4.85 -3.88 -1.25 -0.005
43 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (2.66) 3.24 -2.16 -1.50 -0.005
44 SPY 292.33 27 Sep '19 36 292.00
292.50
C
P
0.147
0.161
720
280
5.54
5.92
11.46 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (4.53) 5.10 -4.03 -1.27 -0.005
45 SPY 292.33 30 Sep '19 39 291.00
293.00
C
P
0.148
0.156
176
652
6.32
6.26
12.58 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (1.96) 1.77 -0.96 -1.84 -0.005
46 SPY 292.33 30 Sep '19 39 291.00
293.00
C
P
0.148
0.156
176
652
6.32
6.26
12.58 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (3.82) 4.14 -2.82 -1.47 -0.005
47 SPY 292.33 30 Sep '19 39 292.00
293.00
C
P
0.144
0.156
379
652
5.65
6.26
11.91 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (1.96) 2.01 -0.96 -2.09 -0.006
48 SPY 292.33 25 Sep '19 34 292.00
293.00
C
P
0.146
0.158
1,292
3
5.35
5.90
11.25 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.29) 3.36 -2.29 -1.47 -0.006
49 SPY 292.33 25 Sep '19 34 292.00
293.00
C
P
0.146
0.158
1,292
3
5.35
5.90
11.25 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.15) 4.88 -4.15 -1.18 -0.006
50 SPY 292.33 30 Sep '19 39 292.00
293.00
C
P
0.144
0.156
379
652
5.65
6.26
11.91 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (3.82) 4.48 -2.82 -1.59 -0.007
51 SPY 292.33 6 Sep '19 15 291.00
292.50
C
P
0.158
0.144
715
1,462
4.43
3.47
7.90 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (6.64) 3.82 -5.64 -0.68 -0.007
52 SPY 292.33 6 Sep '19 15 291.00
292.50
C
P
0.158
0.144
715
1,462
4.43
3.47
7.90 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (8.50) 4.17 -7.50 -0.56 -0.007
53 SPY 292.33 4 Oct '19 43 291.00
292.50
C
P
0.149
0.161
272
51
6.65
6.48
13.13 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (6.87) 6.15 -5.87 -1.05 -0.008
54 SPY 292.33 23 Sep '19 32 292.00
293.00
C
P
0.146
0.156
1,862
1,107
5.18
5.67
10.85 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (3.69) 3.56 -2.69 -1.32 -0.008
55 SPY 292.33 23 Sep '19 32 292.00
293.00
C
P
0.146
0.156
1,862
1,107
5.18
5.67
10.85 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.55) 4.87 -4.55 -1.07 -0.008
56 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (6.63) 4.15 -5.63 -0.74 -0.009
57 SPY 292.33 18 Oct '19 57 291.00
293.00
C
P
0.150
0.159
1,906
758
7.65
7.58
15.23 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (4.77) 5.44 -3.77 -1.44 -0.009
58 SPY 292.33 4 Oct '19 43 292.00
292.50
C
P
0.146
0.161
363
51
6.00
6.48
12.48 15 Nov '19 85 291.00
294.00
C
P
0.157
0.158
1,091
232
9.70
9.64
19.34 (6.86) 6.51 -5.86 -1.11 -0.009
59 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (8.49) 4.53 -7.49 -0.60 -0.009
60 SPY 292.33 4 Oct '19 43 291.00
293.00
C
P
0.149
0.160
272
257
6.65
6.67
13.32 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (6.68) 5.84 -5.68 -1.03 -0.009
61 SPY 292.33 18 Oct '19 57 292.00
293.00
C
P
0.147
0.159
2,092
758
7.00
7.58
14.58 15 Nov '19 85 291.00
294.00
C
P
0.157
0.158
1,091
232
9.70
9.64
19.34 (4.76) 5.81 -3.76 -1.55 -0.009
62 SPY 292.33 13 Sep '19 22 291.00
292.50
C
P
0.158
0.142
305
1,141
5.20
4.12
9.32 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (5.22) 3.90 -4.22 -0.92 -0.009
63 SPY 292.33 30 Sep '19 39 292.00
293.00
C
P
0.144
0.156
379
652
5.65
6.26
11.91 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (2.63) 2.12 -1.63 -1.30 -0.009
64 SPY 292.33 18 Sep '19 27 291.00
293.00
C
P
0.159
0.141
379
188
5.72
4.78
10.50 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (4.04) 3.48 -3.04 -1.14 -0.009
65 SPY 292.33 13 Sep '19 22 291.00
292.50
C
P
0.158
0.142
305
1,141
5.20
4.12
9.32 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (7.08) 4.53 -6.08 -0.75 -0.009
66 SPY 292.33 30 Sep '19 39 292.00
293.00
C
P
0.144
0.156
379
652
5.65
6.26
11.91 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (4.49) 4.50 -3.49 -1.29 -0.010
67 SPY 292.33 18 Sep '19 27 291.00
293.00
C
P
0.159
0.141
379
188
5.72
4.78
10.50 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (5.90) 4.38 -4.90 -0.89 -0.010
68 SPY 292.33 6 Sep '19 15 291.00
293.00
C
P
0.158
0.141
715
2,746
4.43
3.66
8.09 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (6.45) 3.51 -5.45 -0.64 -0.010
69 SPY 292.33 6 Sep '19 15 291.00
292.50
C
P
0.158
0.144
715
1,462
4.43
3.47
7.90 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (6.22) 3.80 -5.72 -0.66 -0.010
70 SPY 292.33 6 Sep '19 15 291.00
292.50
C
P
0.158
0.144
715
1,462
4.43
3.47
7.90 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (8.09) 4.18 -7.59 -0.55 -0.010
71 SPY 292.33 6 Sep '19 15 291.00
293.00
C
P
0.158
0.141
715
2,746
4.43
3.66
8.09 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (8.31) 3.86 -7.31 -0.53 -0.010
72 SPY 292.33 4 Oct '19 43 291.00
292.50
C
P
0.149
0.161
272
51
6.65
6.48
13.13 15 Nov '19 85 290.00
293.00
C
P
0.160
0.161
787
677
10.36
9.24
19.60 (6.47) 6.14 -5.97 -1.03 -0.010
73 SPY 292.33 4 Oct '19 43 292.00
293.00
C
P
0.146
0.160
363
257
6.00
6.67
12.67 15 Nov '19 85 291.00
294.00
C
P
0.157
0.158
1,091
232
9.70
9.64
19.34 (6.67) 6.20 -5.67 -1.09 -0.010
74 SPY 292.33 18 Sep '19 27 292.00
293.00
C
P
0.154
0.141
397
188
5.06
4.78
9.84 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (4.03) 3.81 -3.03 -1.26 -0.010
75 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (5.21) 4.23 -4.21 -1.00 -0.011
76 SPY 292.33 4 Oct '19 43 292.00
292.50
C
P
0.146
0.161
363
51
6.00
6.48
12.48 15 Nov '19 85 291.00
293.00
C
P
0.157
0.161
1,091
677
9.70
9.24
18.94 (6.46) 6.50 -5.96 -1.09 -0.011
77 SPY 292.33 18 Sep '19 27 292.00
293.00
C
P
0.154
0.141
397
188
5.06
4.78
9.84 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (5.89) 4.74 -4.89 -0.97 -0.011
78 SPY 292.33 4 Oct '19 43 292.00
292.50
C
P
0.146
0.161
363
51
6.00
6.48
12.48 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (7.52) 6.51 -6.02 -1.08 -0.011
79 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (7.07) 4.89 -6.07 -0.81 -0.011
80 SPY 292.33 6 Sep '19 15 292.00
293.00
C
P
0.153
0.141
1,232
2,746
3.77
3.66
7.43 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (6.44) 3.84 -5.44 -0.71 -0.012
81 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 4 Oct '19 43 291.00
293.00
C
P
0.149
0.160
272
257
6.72
6.73
13.45 (6.21) 4.13 -5.71 -0.72 -0.012
82 SPY 292.33 18 Oct '19 57 292.00
293.00
C
P
0.147
0.159
2,092
758
7.00
7.58
14.58 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (5.42) 5.83 -4.42 -1.32 -0.012
83 SPY 292.33 13 Sep '19 22 291.00
293.00
C
P
0.158
0.139
305
1,876
5.20
4.31
9.51 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (5.03) 3.59 -4.03 -0.89 -0.012
84 SPY 292.33 13 Sep '19 22 291.00
293.00
C
P
0.158
0.139
305
1,876
5.20
4.31
9.51 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (6.89) 4.22 -5.89 -0.72 -0.012
85 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (7.30) 4.17 -5.80 -0.72 -0.012
86 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (9.16) 4.53 -7.66 -0.59 -0.012
87 SPY 292.33 6 Sep '19 15 292.00
292.50
C
P
0.153
0.144
1,232
1,462
3.77
3.47
7.24 18 Oct '19 57 291.00
293.00
C
P
0.150
0.159
1,906
758
7.69
7.63
15.32 (8.08) 4.53 -7.58 -0.60 -0.012
88 SPY 292.33 6 Sep '19 15 292.00
293.00
C
P
0.153
0.141
1,232
2,746
3.77
3.66
7.43 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (8.30) 4.22 -7.30 -0.58 -0.012
89 SPY 292.33 13 Sep '19 22 291.00
292.50
C
P
0.158
0.142
305
1,141
5.20
4.12
9.32 4 Oct '19 43 290.00
293.00
C
P
0.153
0.160
209
257
7.39
6.73
14.12 (4.80) 3.86 -4.30 -0.90 -0.012
90 SPY 292.33 13 Sep '19 22 291.00
292.50
C
P
0.158
0.142
305
1,141
5.20
4.12
9.32 18 Oct '19 57 290.00
293.00
C
P
0.153
0.159
1,298
758
8.36
7.63
15.99 (6.67) 4.52 -6.17 -0.73 -0.013
91 SPY 292.33 4 Oct '19 43 292.00
293.00
C
P
0.146
0.160
363
257
6.00
6.67
12.67 15 Nov '19 85 290.00
294.00
C
P
0.160
0.158
787
232
10.36
9.64
20.00 (7.33) 6.23 -6.33 -0.98 -0.013
92 SPY 292.33 13 Sep '19 22 292.00
293.00
C
P
0.153
0.139
667
1,876
4.54
4.31
8.85 4 Oct '19 43 291.00
294.00
C
P
0.149
0.157
272
233
6.72
7.15
13.87 (5.02) 3.92 -4.02 -0.98 -0.013
93 SPY 292.33 4 Oct '19 43 292.00
292.50
C
P
0.146
0.161
363
51
6.00
6.48
12.48 15 Nov '19 85 290.00
293.00
C
P
0.160
0.161
787
677
10.36
9.24
19.60 (7.12) 6.49 -6.62 -0.98 -0.013
94 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 4 Oct '19 43 291.00
293.00
C
P
0.149
0.160
272
257
6.72
6.73
13.45 (4.79) 4.19 -4.29 -0.98 -0.014
95 SPY 292.33 18 Sep '19 27 292.00
293.00
C
P
0.154
0.141
397
188
5.06
4.78
9.84 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (4.70) 3.85 -3.70 -1.04 -0.014
96 SPY 292.33 13 Sep '19 22 292.00
293.00
C
P
0.153
0.139
667
1,876
4.54
4.31
8.85 18 Oct '19 57 291.00
294.00
C
P
0.150
0.156
1,906
719
7.69
8.04
15.73 (6.88) 4.58 -5.88 -0.78 -0.014
97 SPY 292.33 18 Sep '19 27 292.00
293.00
C
P
0.154
0.141
397
188
5.06
4.78
9.84 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (6.56) 4.76 -5.56 -0.86 -0.014
98 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 4 Oct '19 43 290.00
294.00
C
P
0.153
0.157
209
233
7.39
7.15
14.54 (5.88) 4.24 -4.38 -0.97 -0.014
99 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 18 Oct '19 57 290.00
294.00
C
P
0.153
0.156
1,298
719
8.36
8.04
16.40 (7.74) 4.88 -6.24 -0.78 -0.014
100 SPY 292.33 13 Sep '19 22 292.00
292.50
C
P
0.153
0.142
667
1,141
4.54
4.12
8.66 18 Oct '19 57 291.00
293.00
C
P
0.150
0.159
1,906
758
7.69
7.63
15.32 (6.66) 4.87 -6.16 -0.79 -0.015
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.