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 15, 2022. 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 ASAN 22.03 16 Dec '22 31 20.00
22.50
C
P
1.181
1.130
136
90
3.90
3.10
7.00 20 Jan '23 66 17.50
25.00
C
P
1.063
0.948
2
10
6.40
5.50
11.90 (4.90) 2.28 -2.40 -0.95 0.300
2 BIG 20.18 16 Dec '22 31 20.00
22.50
C
P
0.850
0.869
82
56
2.00
3.40
5.40 20 Jan '23 66 17.50
25.00
C
P
0.724
0.696
1
2
4.20
5.90
10.10 (4.70) 1.35 -2.20 -0.61 0.299
3 CGC 4.12 2 Dec '22 17 4.00
4.50
C
P
1.255
1.346
44
1
0.48
0.67
1.15 20 Jan '23 66 3.50
5.00
C
P
1.137
1.189
119
362
1.13
1.44
2.57 (1.42) 0.34 -0.92 -0.37 0.274
4 DNA 2.67 16 Dec '22 31 2.50
3.00
C
P
0.888
1.021
300
329
0.30
0.50
0.80 20 Jan '23 66 2.00
3.50
C
P
0.949
0.742
104
3
0.85
1.15
2.00 (1.20) -0.10 -0.70 0.14 0.218
5 CGC 4.12 16 Dec '22 31 4.00
4.50
C
P
1.252
1.281
84
6
0.63
0.81
1.44 20 Jan '23 66 3.50
5.00
C
P
1.137
1.189
119
362
1.13
1.44
2.57 (1.13) 0.44 -0.63 -0.70 0.207
6 CGC 4.12 9 Dec '22 24 4.00
4.50
C
P
1.276
1.229
3
2
0.56
0.73
1.29 20 Jan '23 66 3.50
5.00
C
P
1.137
1.189
119
362
1.13
1.44
2.57 (1.28) 0.39 -0.78 -0.50 0.179
7 GDS 16.62 16 Dec '22 31 15.00
17.50
C
P
1.241
1.070
59
103
3.00
2.55
5.55 20 Jan '23 66 12.50
20.00
C
P
1.153
0.987
56
50
5.60
5.20
10.80 (5.25) 1.14 -2.75 -0.41 0.171
8 KWEB 26.81 9 Dec '22 24 26.50
27.00
C
P
0.731
0.690
28
5
2.06
1.94
4.00 20 Jan '23 66 26.00
27.42
C
P
0.652
0.627
197
7
3.40
3.20
6.60 (2.60) 2.23 -2.18 -1.02 0.141
9 PTON 11.84 9 Dec '22 24 11.50
12.00
C
P
1.001
0.924
12
71
1.24
1.17
2.41 20 Jan '23 66 11.00
12.50
C
P
0.931
0.865
83
9
2.29
2.15
4.44 (2.03) 1.07 -1.53 -0.70 0.128
10 TCOM 29.28 16 Dec '22 31 29.00
30.00
C
P
0.726
0.720
2
617
2.50
2.70
5.20 20 Jan '23 66 28.00
31.00
C
P
0.693
0.626
2
18
4.20
4.20
8.40 (3.20) 2.15 -2.20 -0.98 0.127
11 KWEB 26.81 2 Dec '22 17 26.50
27.00
C
P
0.702
0.702
35
5
1.76
1.67
3.43 20 Jan '23 66 26.00
27.42
C
P
0.652
0.627
197
7
3.40
3.20
6.60 (3.17) 2.03 -2.75 -0.74 0.125
12 TLRY 4.19 9 Dec '22 24 4.00
4.50
C
P
1.147
1.200
748
2
0.56
0.69
1.25 20 Jan '23 66 3.50
5.00
C
P
1.101
1.130
39
33
1.13
1.37
2.50 (1.25) 0.37 -0.75 -0.49 0.116
13 PATH 13.41 16 Dec '22 31 12.50
15.00
C
P
0.878
0.828
203
8
1.75
2.25
4.00 20 Jan '23 66 10.00
17.50
C
P
0.881
0.711
4
27
4.00
4.60
8.60 (4.60) 0.82 -2.10 -0.39 0.115
14 KWEB 26.81 23 Dec '22 38 26.50
27.00
C
P
0.703
0.678
37
36
2.51
2.41
4.92 20 Jan '23 66 26.00
27.42
C
P
0.652
0.627
197
7
3.40
3.20
6.60 (1.68) 2.30 -1.26 -1.83 0.102
15 TLRY 4.19 2 Dec '22 17 4.00
4.50
C
P
1.102
1.230
375
34
0.48
0.59
1.07 20 Jan '23 66 3.50
5.00
C
P
1.101
1.130
39
33
1.13
1.37
2.50 (1.43) 0.28 -0.93 -0.30 0.101
16 NKLA 3.08 9 Dec '22 24 3.00
3.50
C
P
0.798
1.537
11
19
0.27
0.67
0.94 20 Jan '23 66 2.50
4.00
C
P
0.809
1.428
17
2
0.78
1.42
2.20 (1.26) 0.13 -0.76 -0.17 0.098
17 MGNI 11.47 16 Dec '22 31 10.00
12.50
C
P
0.872
0.762
1,625
19
1.90
1.55
3.45 20 Jan '23 66 7.50
15.00
C
P
0.943
0.596
3
3
4.40
4.00
8.40 (4.95) 0.27 -2.45 -0.11 0.094
18 PTON 11.84 2 Dec '22 17 11.50
12.00
C
P
0.967
0.921
120
56
1.09
0.99
2.08 20 Jan '23 66 11.00
12.50
C
P
0.931
0.865
83
9
2.29
2.15
4.44 (2.36) 0.96 -1.86 -0.52 0.092
19 TLRY 4.19 16 Dec '22 31 4.00
4.50
C
P
1.138
1.180
802
65
0.63
0.75
1.38 20 Jan '23 66 3.50
5.00
C
P
1.101
1.130
39
33
1.13
1.37
2.50 (1.12) 0.41 -0.62 -0.66 0.087
20 LMND 23.00 2 Dec '22 17 23.00
23.50
C
P
0.773
0.795
4
13
1.40
1.70
3.10 20 Jan '23 66 22.50
24.00
C
P
0.768
0.715
2
30
3.30
3.50
6.80 (3.70) 1.53 -3.20 -0.48 0.085
21 LTHM 30.02 16 Dec '22 31 30.00
32.50
C
P
0.671
0.630
140
58
2.20
3.60
5.80 20 Jan '23 66 27.50
35.00
C
P
0.661
0.571
15
4
4.80
6.30
11.10 (5.30) 1.55 -2.80 -0.55 0.068
22 GFI 10.89 16 Dec '22 31 10.00
11.00
C
P
0.702
0.586
15
43
1.20
0.75
1.95 20 Jan '23 66 9.00
12.00
C
P
0.655
0.567
1
10
2.40
1.85
4.25 (2.30) 0.20 -1.30 -0.15 0.066
23 SQQQ 43.67 23 Dec '22 38 43.00
44.00
C
P
0.881
0.888
32
10
4.95
4.95
9.90 20 Jan '23 66 42.00
45.00
C
P
0.816
0.889
254
163
7.05
7.35
14.40 (4.50) 4.08 -3.50 -1.17 0.064
24 HUYA 3.18 16 Dec '22 31 3.00
4.00
C
P
0.984
1.172
388
10
0.40
0.90
1.30 20 Jan '23 66 2.00
5.00
C
P
1.059
1.033
85
16
1.35
2.05
3.40 (2.10) -0.03 -1.10 0.03 0.063
25 SHOP 40.02 16 Dec '22 31 40.00
40.50
C
P
0.781
0.741
1,357
344
3.55
3.65
7.20 20 Jan '23 66 39.50
41.00
C
P
0.754
0.705
155
126
5.40
5.35
10.75 (3.55) 3.84 -3.05 -1.26 0.063
26 REI 3.12 16 Dec '22 31 3.00
3.50
C
P
0.805
0.880
198
18
0.30
0.45
0.75 20 Jan '23 66 2.50
4.00
C
P
0.908
0.714
1
1
0.90
1.05
1.95 (1.20) -0.05 -0.70 0.07 0.062
27 RUN 31.34 16 Dec '22 31 30.00
32.50
C
P
0.837
0.808
341
78
3.60
3.50
7.10 20 Jan '23 66 27.50
35.00
C
P
0.844
0.741
260
31
6.55
6.30
12.85 (5.75) 2.19 -3.25 -0.67 0.060
28 VTNR 8.33 16 Dec '22 31 7.50
10.00
C
P
0.892
0.826
5
5
1.20
1.90
3.10 20 Jan '23 66 5.00
12.50
C
P
0.802
0.855
15
2
3.60
4.50
8.10 (5.00) 0.05 -2.50 -0.02 0.060
29 ASAN 22.03 20 Jan '23 66 20.00
22.50
C
P
1.034
0.981
19
10
4.60
3.80
8.40 17 Feb '23 94 17.50
25.00
C
P
1.032
0.923
4
6
6.90
6.10
13.00 (4.60) 2.05 -2.10 -0.98 0.060
30 SOXS 32.00 16 Dec '22 31 32.00
33.00
C
P
1.215
1.169
711
16
4.30
4.80
9.10 20 Jan '23 66 30.00
34.00
C
P
1.139
1.188
30
10
7.20
7.70
14.90 (5.80) 4.54 -4.80 -0.95 0.057
31 PTON 11.84 23 Dec '22 38 11.50
12.00
C
P
0.943
0.910
5
2
1.52
1.41
2.93 20 Jan '23 66 11.00
12.50
C
P
0.931
0.865
83
9
2.29
2.15
4.44 (1.51) 1.08 -1.01 -1.07 0.057
32 TLRY 4.19 23 Dec '22 38 4.00
4.50
C
P
1.124
1.159
17
1
0.65
0.77
1.42 20 Jan '23 66 3.50
5.00
C
P
1.101
1.130
39
33
1.13
1.37
2.50 (1.08) 0.35 -0.58 -0.60 0.052
33 VFC 33.45 23 Dec '22 38 33.00
34.00
C
P
0.412
0.478
157
44
1.85
2.20
4.05 20 Jan '23 66 32.50
35.00
C
P
0.393
0.445
2
7
2.80
3.50
6.30 (2.25) 1.24 -1.75 -0.71 0.051
34 TTD 53.56 23 Dec '22 38 53.00
54.00
C
P
0.695
0.663
25
4
4.90
4.55
9.45 20 Jan '23 66 52.00
55.00
C
P
0.690
0.620
5
45
7.10
6.50
13.60 (4.15) 4.01 -3.15 -1.27 0.047
35 AMKR 28.47 16 Dec '22 31 28.00
29.00
C
P
0.491
0.457
5
12
1.65
1.70
3.35 20 Jan '23 66 27.00
30.00
C
P
0.472
0.429
42
22
3.20
3.10
6.30 (2.95) 0.90 -1.95 -0.46 0.047
36 DOW 51.60 2 Dec '22 17 51.00
52.00
C
P
0.293
0.396
2
2
1.51
1.88
3.39 20 Jan '23 66 50.00
52.50
C
P
0.303
0.342
846
253
3.60
3.50
7.10 (3.71) 1.51 -3.21 -0.47 0.044
37 BMBL 25.68 16 Dec '22 31 25.00
30.00
C
P
0.755
0.684
91
10
2.50
4.90
7.40 20 Jan '23 66 22.50
35.00
C
P
0.773
0.622
60
1
5.10
9.90
15.00 (7.60) 1.18 -5.10 -0.23 0.044
38 SQQQ 43.67 16 Dec '22 31 43.00
44.00
C
P
0.876
0.874
468
92
4.60
4.50
9.10 20 Jan '23 66 42.00
45.00
C
P
0.816
0.889
254
163
7.05
7.35
14.40 (5.30) 4.24 -4.30 -0.99 0.044
39 MCHP 76.94 23 Dec '22 38 76.00
77.00
C
P
0.417
0.413
2
8
4.30
3.90
8.20 20 Jan '23 66 75.00
77.50
C
P
0.405
0.382
60
77
6.40
5.40
11.80 (3.60) 3.29 -3.10 -1.06 0.042
40 SKX 40.24 16 Dec '22 31 40.00
41.00
C
P
0.434
0.392
64
2
2.05
2.15
4.20 20 Jan '23 66 39.00
42.00
C
P
0.426
0.358
36
6
3.70
3.50
7.20 (3.00) 1.55 -2.00 -0.78 0.042
41 D 58.88 16 Dec '22 31 57.50
60.00
C
P
0.276
0.341
189
195
2.50
2.85
5.35 20 Jan '23 66 55.00
62.50
C
P
0.290
0.287
1
6
5.30
5.30
10.60 (5.25) 1.21 -2.75 -0.44 0.042
42 SOXS 32.00 16 Dec '22 31 32.00
33.00
C
P
1.215
1.169
711
16
4.30
4.80
9.10 20 Jan '23 66 31.00
34.00
C
P
1.157
1.188
20
10
6.80
7.70
14.50 (5.40) 4.35 -4.40 -0.99 0.039
43 SPG 120.16 16 Dec '22 31 120.00
125.00
C
P
0.291
0.378
72
2
4.10
8.00
12.10 20 Jan '23 66 115.00
130.00
C
P
0.299
0.335
2
2
9.10
13.15
22.25 (10.15) 3.66 -5.15 -0.71 0.036
44 SQ 73.38 23 Dec '22 38 73.00
74.00
C
P
0.740
0.698
20
11
6.95
6.80
13.75 20 Jan '23 66 72.50
75.00
C
P
0.725
0.677
60
215
9.50
9.35
18.85 (5.10) 6.35 -4.60 -1.38 0.035
45 MU 63.10 30 Dec '22 45 63.00
64.00
C
P
0.491
0.450
1
23
4.30
4.35
8.65 20 Jan '23 66 62.50
65.00
C
P
0.478
0.432
4,795
807
5.50
5.70
11.20 (2.55) 3.21 -2.05 -1.57 0.032
46 SOXS 32.00 16 Dec '22 31 31.00
33.00
C
P
1.188
1.169
53
16
4.70
4.80
9.50 20 Jan '23 66 30.00
34.00
C
P
1.139
1.188
30
10
7.20
7.70
14.90 (5.40) 3.65 -4.40 -0.83 0.030
47 QS 8.11 23 Dec '22 38 8.00
8.50
C
P
0.839
0.911
42
32
0.87
1.12
1.99 20 Jan '23 66 7.50
9.00
C
P
0.846
0.876
244
31
1.49
1.78
3.27 (1.28) 0.61 -0.78 -0.78 0.027
48 SLV 19.88 16 Dec '22 31 19.50
20.00
C
P
0.329
0.313
412
1,112
0.95
0.78
1.73 20 Jan '23 66 19.00
20.50
C
P
0.321
0.294
367
26
1.58
1.34
2.92 (1.19) 0.66 -0.69 -0.96 0.027
49 KGC 4.17 16 Dec '22 31 4.00
4.50
C
P
0.516
0.546
54
1
0.32
0.45
0.77 20 Jan '23 66 3.50
5.00
C
P
0.539
0.499
97
2
0.81
0.96
1.77 (1.00) 0.09 -0.50 -0.18 0.025
50 SOXS 32.00 16 Dec '22 31 31.00
32.00
C
P
1.188
1.163
53
14
4.70
4.20
8.90 20 Jan '23 66 30.00
34.00
C
P
1.139
1.188
30
10
7.20
7.70
14.90 (6.00) 4.05 -5.00 -0.81 0.023
51 HL 5.09 16 Dec '22 31 5.00
5.50
C
P
0.628
0.603
583
13
0.40
0.59
0.99 20 Jan '23 66 4.50
6.00
C
P
0.613
0.594
60
2
0.93
1.14
2.07 (1.08) 0.16 -0.58 -0.28 0.023
52 SOXS 32.00 16 Dec '22 31 31.00
32.00
C
P
1.188
1.163
53
14
4.70
4.20
8.90 20 Jan '23 66 30.00
33.00
C
P
1.139
1.190
30
14
7.20
7.00
14.20 (5.30) 4.11 -4.30 -0.96 0.021
53 PTON 11.84 30 Dec '22 45 11.50
12.00
C
P
0.938
0.879
8
11
1.62
1.50
3.12 20 Jan '23 66 11.00
12.50
C
P
0.931
0.865
83
9
2.29
2.15
4.44 (1.32) 0.97 -0.82 -1.18 0.021
54 GOOGL 98.44 16 Dec '22 31 98.00
99.00
C
P
0.360
0.323
1,174
625
4.30
3.95
8.25 20 Jan '23 66 97.50
100.00
C
P
0.356
0.306
469
5,486
6.60
5.95
12.55 (4.30) 3.96 -3.80 -1.04 0.020
55 SLV 19.88 2 Dec '22 17 19.50
20.00
C
P
0.323
0.311
265
28
0.75
0.59
1.34 20 Jan '23 66 19.00
20.50
C
P
0.321
0.294
367
26
1.58
1.34
2.92 (1.58) 0.53 -1.08 -0.49 0.020
56 BHP 59.69 16 Dec '22 31 57.50
60.00
C
P
0.424
0.378
44
177
4.00
2.65
6.65 20 Jan '23 66 55.00
62.50
C
P
0.427
0.355
129
10
7.10
5.30
12.40 (5.75) 1.91 -3.25 -0.59 0.019
57 NDAQ 64.79 16 Dec '22 31 63.33
65.00
C
P
0.300
0.266
3
3
2.80
2.05
4.85 20 Jan '23 66 61.67
66.67
C
P
0.299
0.248
8
1
5.20
3.90
9.10 (4.25) 1.35 -2.59 -0.52 0.019
58 MCHP 76.94 2 Dec '22 17 76.00
77.00
C
P
0.383
0.422
3
10
2.85
2.65
5.50 20 Jan '23 66 75.00
77.50
C
P
0.405
0.382
60
77
6.40
5.40
11.80 (6.30) 2.74 -5.80 -0.47 0.019
59 DOW 51.60 9 Dec '22 24 51.00
52.00
C
P
0.281
0.381
1
59
1.72
2.13
3.85 20 Jan '23 66 50.00
52.50
C
P
0.303
0.342
846
253
3.60
3.50
7.10 (3.25) 1.61 -2.75 -0.59 0.017
60 LAC 26.39 16 Dec '22 31 25.00
27.50
C
P
0.688
0.666
1,063
56
2.75
2.55
5.30 20 Jan '23 66 22.50
30.00
C
P
0.712
0.626
6
2
5.40
5.30
10.70 (5.40) 1.11 -2.90 -0.38 0.016
61 SLV 19.88 23 Dec '22 38 19.50
20.00
C
P
0.324
0.305
3
12
1.02
0.83
1.85 20 Jan '23 66 19.00
20.50
C
P
0.321
0.294
367
26
1.58
1.34
2.92 (1.07) 0.64 -0.57 -1.12 0.015
62 DOW 51.60 23 Dec '22 38 51.00
52.00
C
P
0.290
0.369
1
80
2.17
2.56
4.73 20 Jan '23 66 50.00
52.50
C
P
0.303
0.342
846
253
3.60
3.50
7.10 (2.37) 1.69 -1.87 -0.90 0.014
63 YUMC 53.02 16 Dec '22 31 52.50
55.00
C
P
0.440
0.398
9
74
2.85
3.50
6.35 20 Jan '23 66 50.00
57.50
C
P
0.455
0.370
2
1
5.80
6.20
12.00 (5.65) 1.85 -3.15 -0.59 0.013
64 GOOG 98.72 16 Dec '22 31 98.00
99.00
C
P
0.360
0.326
416
2,096
4.40
3.80
8.20 20 Jan '23 66 97.50
100.00
C
P
0.361
0.312
163
926
6.85
6.05
12.90 (4.70) 3.69 -4.20 -0.88 0.013
65 SH 15.41 16 Dec '22 31 15.00
16.00
C
P
0.244
0.245
31
4
0.60
0.70
1.30 20 Jan '23 66 14.00
17.00
C
P
0.231
0.246
21
81
1.60
1.85
3.45 (2.15) -0.04 -1.15 0.03 0.013
66 PLTR 8.34 23 Dec '22 38 8.00
8.50
C
P
0.623
0.576
112
55
0.82
0.68
1.50 20 Jan '23 66 7.50
9.00
C
P
0.643
0.545
549
287
1.40
1.18
2.58 (1.08) 0.40 -0.58 -0.69 0.012
67 EXC 38.24 16 Dec '22 31 38.00
39.00
C
P
0.304
0.258
3
5
1.40
1.50
2.90 20 Jan '23 66 37.00
40.00
C
P
0.308
0.242
2
2
2.80
2.75
5.55 (2.65) 0.73 -1.65 -0.44 0.012
68 SQ 73.38 30 Dec '22 45 73.00
74.00
C
P
0.728
0.686
7
38
7.45
7.20
14.65 20 Jan '23 66 72.50
75.00
C
P
0.725
0.677
60
215
9.50
9.35
18.85 (4.20) 5.71 -3.70 -1.54 0.011
69 PLTR 8.34 2 Dec '22 17 8.00
8.50
C
P
0.624
0.574
721
73
0.60
0.48
1.08 20 Jan '23 66 7.50
9.00
C
P
0.643
0.545
549
287
1.40
1.18
2.58 (1.50) 0.28 -1.00 -0.28 0.010
70 GOOGL 98.44 23 Dec '22 38 98.00
99.00
C
P
0.353
0.318
139
15
4.60
4.20
8.80 20 Jan '23 66 97.50
100.00
C
P
0.356
0.306
469
5,486
6.60
5.95
12.55 (3.75) 3.66 -3.25 -1.13 0.008
71 SLV 19.88 9 Dec '22 24 19.50
20.00
C
P
0.318
0.304
21
41
0.84
0.67
1.51 20 Jan '23 66 19.00
20.50
C
P
0.321
0.294
367
26
1.58
1.34
2.92 (1.41) 0.57 -0.91 -0.63 0.007
72 PRU 107.91 16 Dec '22 31 105.00
110.00
C
P
0.265
0.327
121
1
4.60
5.10
9.70 20 Jan '23 66 100.00
115.00
C
P
0.292
0.294
9
7
10.30
10.00
20.30 (10.60) 1.87 -5.60 -0.33 0.007
73 TTD 53.56 30 Dec '22 45 53.00
54.00
C
P
0.682
0.634
3
4
5.20
4.85
10.05 20 Jan '23 66 52.00
55.00
C
P
0.690
0.620
5
45
7.10
6.50
13.60 (3.55) 3.58 -2.55 -1.40 0.006
74 TTD 53.56 9 Dec '22 24 53.00
54.00
C
P
0.677
0.638
42
14
3.85
3.60
7.45 20 Jan '23 66 52.00
55.00
C
P
0.690
0.620
5
45
7.10
6.50
13.60 (6.15) 3.74 -5.15 -0.73 0.005
75 BALL 55.49 16 Dec '22 31 55.00
57.50
C
P
0.380
0.377
3
15
2.60
3.50
6.10 20 Jan '23 66 52.50
60.00
C
P
0.396
0.357
11
5
5.50
6.30
11.80 (5.70) 1.58 -3.20 -0.49 0.004
76 HAS 58.71 16 Dec '22 31 57.50
60.00
C
P
0.391
0.342
61
125
3.20
3.00
6.20 20 Jan '23 66 55.00
62.50
C
P
0.413
0.318
1
15
6.30
5.60
11.90 (5.70) 1.68 -3.20 -0.53 0.002
77 GOOGL 98.44 2 Dec '22 17 98.00
99.00
C
P
0.348
0.316
528
268
3.15
2.95
6.10 20 Jan '23 66 97.50
100.00
C
P
0.356
0.306
469
5,486
6.60
5.95
12.55 (6.45) 3.29 -5.95 -0.55 0.002
78 SLV 19.88 30 Dec '22 45 19.50
20.00
C
P
0.318
0.297
299
316
1.08
0.88
1.96 20 Jan '23 66 19.00
20.50
C
P
0.321
0.294
367
26
1.58
1.34
2.92 (0.96) 0.59 -0.46 -1.28 0.000
79 GOOGL 98.44 9 Dec '22 24 98.00
99.00
C
P
0.348
0.314
817
415
3.65
3.40
7.05 20 Jan '23 66 97.50
100.00
C
P
0.356
0.306
469
5,486
6.60
5.95
12.55 (5.50) 3.53 -5.00 -0.71 -0.001
80 GOOGL 98.44 30 Dec '22 45 98.00
99.00
C
P
0.351
0.311
69
14
4.95
4.45
9.40 20 Jan '23 66 97.50
100.00
C
P
0.356
0.306
469
5,486
6.60
5.95
12.55 (3.15) 3.29 -2.65 -1.24 -0.001
81 PR 11.41 16 Dec '22 31 11.00
12.00
C
P
0.581
0.606
51
20
0.90
1.05
1.95 20 Jan '23 66 10.00
13.00
C
P
0.606
0.584
131
10
2.05
2.20
4.25 (2.30) 0.27 -1.30 -0.21 -0.002
82 GOOG 98.72 2 Dec '22 17 98.00
99.00
C
P
0.345
0.326
432
823
3.25
2.78
6.03 20 Jan '23 66 97.50
100.00
C
P
0.361
0.312
163
926
6.85
6.05
12.90 (6.87) 3.02 -6.37 -0.47 -0.003
83 RUN 31.34 20 Jan '23 66 30.00
32.50
C
P
0.807
0.755
182
43
4.85
4.55
9.40 17 Feb '23 94 27.50
35.00
C
P
0.820
0.745
10
60
7.35
7.10
14.45 (5.05) 2.29 -2.55 -0.90 -0.003
84 PLTR 8.34 9 Dec '22 24 8.00
8.50
C
P
0.619
0.566
130
137
0.68
0.55
1.23 20 Jan '23 66 7.50
9.00
C
P
0.643
0.545
549
287
1.40
1.18
2.58 (1.35) 0.34 -0.85 -0.40 -0.003
85 GOOG 98.72 23 Dec '22 38 98.00
99.00
C
P
0.356
0.313
13
20
4.75
3.95
8.70 20 Jan '23 66 97.50
100.00
C
P
0.361
0.312
163
926
6.85
6.05
12.90 (4.20) 3.33 -3.70 -0.90 -0.004
86 SDOW 26.20 16 Dec '22 31 26.00
27.00
C
P
0.617
0.605
1,355
1
1.90
2.20
4.10 20 Jan '23 66 25.00
28.00
C
P
0.586
0.641
221
1
3.30
4.00
7.30 (3.20) 1.41 -2.20 -0.64 -0.005
87 GOOG 98.72 9 Dec '22 24 98.00
99.00
C
P
0.350
0.318
26
6
3.80
3.25
7.05 20 Jan '23 66 97.50
100.00
C
P
0.361
0.312
163
926
6.85
6.05
12.90 (5.85) 3.32 -5.35 -0.62 -0.005
88 GOOG 98.72 30 Dec '22 45 98.00
99.00
C
P
0.354
0.313
16
15
5.10
4.35
9.45 20 Jan '23 66 97.50
100.00
C
P
0.361
0.312
163
926
6.85
6.05
12.90 (3.45) 3.09 -2.95 -1.05 -0.006
89 WYNN 78.40 2 Dec '22 17 78.00
79.00
C
P
0.571
0.531
13
18
3.80
3.80
7.60 20 Jan '23 66 77.50
80.00
C
P
0.578
0.531
27
104
8.25
7.95
16.20 (8.60) 4.25 -8.10 -0.52 -0.007
90 GOOS 18.89 16 Dec '22 31 18.00
19.00
C
P
0.526
0.544
3
1
1.60
1.20
2.80 20 Jan '23 66 17.50
20.00
C
P
0.588
0.492
1
41
2.65
2.45
5.10 (2.30) 0.64 -1.80 -0.36 -0.010
91 PLTR 8.34 30 Dec '22 45 8.00
8.50
C
P
0.626
0.552
45
36
0.87
0.71
1.58 20 Jan '23 66 7.50
9.00
C
P
0.643
0.545
549
287
1.40
1.18
2.58 (1.00) 0.36 -0.50 -0.72 -0.010
92 FE 38.15 16 Dec '22 31 38.00
39.00
C
P
0.253
0.211
27
1
1.15
1.35
2.50 20 Jan '23 66 37.00
40.00
C
P
0.277
0.197
2
24
2.50
2.50
5.00 (2.50) 0.58 -1.50 -0.39 -0.011
93 BMY 76.28 9 Dec '22 24 76.00
77.00
C
P
0.233
0.199
7
65
1.85
1.86
3.71 20 Jan '23 66 75.00
77.50
C
P
0.229
0.215
651
3
3.75
3.45
7.20 (3.49) 1.45 -2.99 -0.48 -0.012
94 SQ 73.38 2 Dec '22 17 73.00
74.00
C
P
0.708
0.683
1,141
122
4.55
4.55
9.10 20 Jan '23 66 72.50
75.00
C
P
0.725
0.677
60
215
9.50
9.35
18.85 (9.75) 5.38 -9.25 -0.58 -0.012
95 EWG 24.75 2 Dec '22 17 24.50
25.00
C
P
0.238
0.277
2
1
0.60
0.65
1.25 20 Jan '23 66 24.00
25.50
C
P
0.270
0.257
3
2
1.65
1.70
3.35 (2.10) 0.13 -1.60 -0.08 -0.013
96 SLV 19.88 20 Jan '23 66 19.50
20.00
C
P
0.318
0.294
205
2,073
1.27
1.03
2.30 17 Feb '23 94 19.00
20.50
C
P
0.327
0.298
30
197
1.81
1.53
3.34 (1.04) 0.69 -0.54 -1.28 -0.013
97 BHP 59.69 20 Jan '23 66 57.50
60.00
C
P
0.410
0.357
3
45
5.20
3.60
8.80 17 Feb '23 94 55.00
62.50
C
P
0.429
0.352
59
4
7.90
5.90
13.80 (5.00) 2.16 -2.50 -0.86 -0.014
98 RIG 4.45 9 Dec '22 24 4.00
4.50
C
P
0.784
0.689
11
1
0.56
0.32
0.88 20 Jan '23 66 3.50
5.00
C
P
0.817
0.671
202
13
1.18
0.86
2.04 (1.16) 0.13 -0.66 -0.20 -0.015
99 SQ 73.38 9 Dec '22 24 73.00
74.00
C
P
0.709
0.676
70
8
5.40
5.35
10.75 20 Jan '23 66 72.50
75.00
C
P
0.725
0.677
60
215
9.50
9.35
18.85 (8.10) 5.92 -7.60 -0.78 -0.017
100 TLRY 4.19 30 Dec '22 45 4.00
4.50
C
P
1.068
1.143
117
48
0.69
0.81
1.50 20 Jan '23 66 3.50
5.00
C
P
1.101
1.130
39
33
1.13
1.37
2.50 (1.00) 0.32 -0.50 -0.64 -0.020
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.