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

Double Diagonal Screener For DIA 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 July 22, 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 DIA 319.06 30 Sep '22 70 307.00
320.00
C
P
0.203
0.190
2
28
18.15
10.90
29.05 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (32.00) 10.02 -30.00 -0.33 0.035
2 DIA 319.06 30 Sep '22 70 316.00
320.00
C
P
0.187
0.190
1
28
12.00
10.90
22.90 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (31.25) 9.98 -30.25 -0.33 0.034
3 DIA 319.06 30 Sep '22 70 317.00
320.00
C
P
0.186
0.190
34
28
11.40
10.90
22.30 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (31.85) 9.93 -29.85 -0.33 0.033
4 DIA 319.06 30 Sep '22 70 308.00
320.00
C
P
0.201
0.190
33
28
17.40
10.90
28.30 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (32.75) 9.85 -29.75 -0.33 0.033
5 DIA 319.06 30 Sep '22 70 313.00
320.00
C
P
0.192
0.190
12
28
13.95
10.90
24.85 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (32.65) 9.85 -29.65 -0.33 0.032
6 DIA 319.06 30 Sep '22 70 309.00
320.00
C
P
0.199
0.190
1
28
16.70
10.90
27.60 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (33.45) 9.75 -29.45 -0.33 0.031
7 DIA 319.06 30 Sep '22 70 307.00
322.00
C
P
0.203
0.187
2
1
18.15
11.80
29.95 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (31.10) 8.92 -29.10 -0.31 0.031
8 DIA 319.06 30 Sep '22 70 318.00
320.00
C
P
0.184
0.190
42
28
10.80
10.90
21.70 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (32.45) 9.91 -29.45 -0.34 0.031
9 DIA 319.06 30 Sep '22 70 316.00
322.00
C
P
0.187
0.187
1
1
12.00
11.80
23.80 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (30.35) 8.88 -29.35 -0.30 0.031
10 DIA 319.06 16 Sep '22 56 300.00
320.00
C
P
0.214
0.189
154
387
22.50
9.75
32.25 21 Oct '22 91 295.00
355.00
C
P
0.223
0.148
11
1
29.25
39.50
68.75 (36.50) 9.32 -31.50 -0.30 0.031
11 DIA 319.06 2 Sep '22 42 312.00
320.00
C
P
0.195
0.186
2
5
12.25
8.40
20.65 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (36.85) 8.32 -34.85 -0.24 0.030
12 DIA 319.06 30 Sep '22 70 317.00
322.00
C
P
0.186
0.187
34
1
11.40
11.80
23.20 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (30.95) 8.83 -28.95 -0.31 0.030
13 DIA 319.06 30 Sep '22 70 308.00
322.00
C
P
0.201
0.187
33
1
17.40
11.80
29.20 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (31.85) 8.75 -28.85 -0.30 0.029
14 DIA 319.06 16 Sep '22 56 305.00
320.00
C
P
0.205
0.189
77
387
18.55
9.75
28.30 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (36.55) 9.19 -31.55 -0.29 0.029
15 DIA 319.06 30 Sep '22 70 313.00
322.00
C
P
0.192
0.187
12
1
13.95
11.80
25.75 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (31.75) 8.75 -28.75 -0.30 0.029
16 DIA 319.06 2 Sep '22 42 317.00
320.00
C
P
0.185
0.186
1
5
9.00
8.40
17.40 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (36.75) 8.26 -34.75 -0.24 0.028
17 DIA 319.06 30 Sep '22 70 309.00
322.00
C
P
0.199
0.187
1
1
16.70
11.80
28.50 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (32.55) 8.65 -28.55 -0.30 0.028
18 DIA 319.06 30 Sep '22 70 318.00
322.00
C
P
0.184
0.187
42
1
10.80
11.80
22.60 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (31.55) 8.81 -28.55 -0.31 0.028
19 DIA 319.06 2 Sep '22 42 312.00
321.00
C
P
0.195
0.184
2
57
12.25
8.85
21.10 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (36.40) 7.77 -34.40 -0.23 0.028
20 DIA 319.06 16 Sep '22 56 310.00
320.00
C
P
0.197
0.189
21
387
14.85
9.75
24.60 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (36.45) 9.13 -31.45 -0.29 0.028
21 DIA 319.06 30 Sep '22 70 307.00
325.00
C
P
0.203
0.183
2
36
18.15
13.30
31.45 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (29.60) 7.42 -27.60 -0.27 0.027
22 DIA 319.06 30 Sep '22 70 307.00
320.00
C
P
0.203
0.190
2
28
18.15
10.90
29.05 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (35.80) 9.47 -28.80 -0.33 0.027
23 DIA 319.06 2 Sep '22 42 310.00
320.00
C
P
0.199
0.186
2
5
13.70
8.40
22.10 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (38.95) 8.09 -33.95 -0.24 0.027
24 DIA 319.06 30 Sep '22 70 316.00
325.00
C
P
0.187
0.183
1
36
12.00
13.30
25.30 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (28.85) 7.38 -27.85 -0.26 0.027
25 DIA 319.06 30 Sep '22 70 316.00
320.00
C
P
0.187
0.190
1
28
12.00
10.90
22.90 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (34.60) 9.78 -28.60 -0.34 0.027
26 DIA 319.06 2 Sep '22 42 312.00
322.00
C
P
0.195
0.182
2
1
12.25
9.35
21.60 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (35.90) 7.27 -33.90 -0.21 0.027
27 DIA 319.06 2 Sep '22 42 318.00
320.00
C
P
0.183
0.186
8
5
8.40
8.40
16.80 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (37.35) 8.24 -34.35 -0.24 0.026
28 DIA 319.06 16 Sep '22 56 315.00
320.00
C
P
0.188
0.189
1
387
11.45
9.75
21.20 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (36.30) 9.16 -31.30 -0.29 0.026
29 DIA 319.06 2 Sep '22 42 317.00
321.00
C
P
0.185
0.184
1
57
9.00
8.85
17.85 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (36.30) 7.71 -34.30 -0.22 0.026
30 DIA 319.06 30 Sep '22 70 307.00
326.00
C
P
0.203
0.181
2
26
18.15
13.85
32.00 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (29.05) 6.97 -27.05 -0.26 0.026
31 DIA 319.06 30 Sep '22 70 317.00
325.00
C
P
0.186
0.183
34
36
11.40
13.30
24.70 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (29.45) 7.33 -27.45 -0.27 0.026
32 DIA 319.06 30 Sep '22 70 308.00
325.00
C
P
0.201
0.183
33
36
17.40
13.30
30.70 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (30.35) 7.25 -27.35 -0.27 0.025
33 DIA 319.06 30 Sep '22 70 316.00
326.00
C
P
0.187
0.181
1
26
12.00
13.85
25.85 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (28.30) 6.93 -27.30 -0.25 0.025
34 DIA 319.06 30 Sep '22 70 308.00
320.00
C
P
0.201
0.190
33
28
17.40
10.90
28.30 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (36.55) 9.42 -28.55 -0.33 0.025
35 DIA 319.06 30 Sep '22 70 317.00
320.00
C
P
0.186
0.190
34
28
11.40
10.90
22.30 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (35.20) 9.86 -28.20 -0.35 0.025
36 DIA 319.06 2 Sep '22 42 310.00
321.00
C
P
0.199
0.184
2
57
13.70
8.85
22.55 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (38.50) 7.54 -33.50 -0.23 0.025
37 DIA 319.06 2 Sep '22 42 317.00
322.00
C
P
0.185
0.182
1
1
9.00
9.35
18.35 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (35.80) 7.21 -33.80 -0.21 0.025
38 DIA 319.06 2 Sep '22 42 312.00
323.00
C
P
0.195
0.180
2
135
12.25
9.85
22.10 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (35.40) 6.77 -33.40 -0.20 0.025
39 DIA 319.06 30 Sep '22 70 313.00
325.00
C
P
0.192
0.183
12
36
13.95
13.30
27.25 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (30.25) 7.25 -27.25 -0.27 0.025
40 DIA 319.06 30 Sep '22 70 307.00
327.00
C
P
0.203
0.180
2
1
18.15
14.40
32.55 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (28.50) 6.52 -26.50 -0.25 0.024
41 DIA 319.06 30 Sep '22 70 313.00
320.00
C
P
0.192
0.190
12
28
13.95
10.90
24.85 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (36.20) 9.66 -28.20 -0.34 0.024
42 DIA 319.06 2 Sep '22 42 318.00
321.00
C
P
0.183
0.184
8
57
8.40
8.85
17.25 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (36.90) 7.69 -33.90 -0.23 0.024
43 DIA 319.06 30 Sep '22 70 309.00
325.00
C
P
0.199
0.183
1
36
16.70
13.30
30.00 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (31.05) 7.15 -27.05 -0.26 0.024
44 DIA 319.06 30 Sep '22 70 317.00
326.00
C
P
0.186
0.181
34
26
11.40
13.85
25.25 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (28.90) 6.88 -26.90 -0.26 0.024
45 DIA 319.06 30 Sep '22 70 309.00
320.00
C
P
0.199
0.190
1
28
16.70
10.90
27.60 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (37.25) 9.44 -28.25 -0.33 0.024
46 DIA 319.06 30 Sep '22 70 307.00
322.00
C
P
0.203
0.187
2
1
18.15
11.80
29.95 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (34.90) 8.37 -27.90 -0.30 0.024
47 DIA 319.06 30 Sep '22 70 318.00
325.00
C
P
0.184
0.183
42
36
10.80
13.30
24.10 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (30.05) 7.31 -27.05 -0.27 0.024
48 DIA 319.06 2 Sep '22 42 319.00
320.00
C
P
0.181
0.186
3
5
7.80
8.40
16.20 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (37.95) 8.24 -33.95 -0.24 0.024
49 DIA 319.06 30 Sep '22 70 316.00
327.00
C
P
0.187
0.180
1
1
12.00
14.40
26.40 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (27.75) 6.48 -26.75 -0.24 0.024
50 DIA 319.06 30 Sep '22 70 308.00
326.00
C
P
0.201
0.181
33
26
17.40
13.85
31.25 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (29.80) 6.80 -26.80 -0.25 0.024
51 DIA 319.06 30 Sep '22 70 318.00
320.00
C
P
0.184
0.190
42
28
10.80
10.90
21.70 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (35.80) 9.96 -27.80 -0.36 0.024
52 DIA 319.06 2 Sep '22 42 310.00
322.00
C
P
0.199
0.182
2
1
13.70
9.35
23.05 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (38.00) 7.04 -33.00 -0.21 0.024
53 DIA 319.06 30 Sep '22 70 316.00
322.00
C
P
0.187
0.187
1
1
12.00
11.80
23.80 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (33.70) 8.68 -27.70 -0.31 0.023
54 DIA 319.06 30 Sep '22 70 313.00
326.00
C
P
0.192
0.181
12
26
13.95
13.85
27.80 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (29.70) 6.80 -26.70 -0.25 0.023
55 DIA 319.06 2 Sep '22 42 318.00
322.00
C
P
0.183
0.182
8
1
8.40
9.35
17.75 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (36.40) 7.19 -33.40 -0.22 0.023
56 DIA 319.06 2 Sep '22 42 317.00
323.00
C
P
0.185
0.180
1
135
9.00
9.85
18.85 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (35.30) 6.71 -33.30 -0.20 0.023
57 DIA 319.06 30 Sep '22 70 317.00
327.00
C
P
0.186
0.180
34
1
11.40
14.40
25.80 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (28.35) 6.43 -26.35 -0.24 0.023
58 DIA 319.06 16 Sep '22 56 300.00
325.00
C
P
0.214
0.180
154
48
22.50
12.20
34.70 21 Oct '22 91 295.00
355.00
C
P
0.223
0.148
11
1
29.25
39.50
68.75 (34.05) 6.77 -29.05 -0.23 0.023
59 DIA 319.06 2 Sep '22 42 312.00
320.00
C
P
0.195
0.186
2
5
12.25
8.40
20.65 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (40.40) 7.89 -33.40 -0.24 0.023
60 DIA 319.06 30 Sep '22 70 309.00
326.00
C
P
0.199
0.181
1
26
16.70
13.85
30.55 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (30.50) 6.70 -26.50 -0.25 0.023
61 DIA 319.06 30 Sep '22 70 318.00
326.00
C
P
0.184
0.181
42
26
10.80
13.85
24.65 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (29.50) 6.86 -26.50 -0.26 0.022
62 DIA 319.06 30 Sep '22 70 308.00
327.00
C
P
0.201
0.180
33
1
17.40
14.40
31.80 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (29.25) 6.35 -26.25 -0.24 0.022
63 DIA 319.06 16 Sep '22 56 305.00
320.00
C
P
0.205
0.189
77
387
18.55
9.75
28.30 21 Oct '22 91 295.00
355.00
C
P
0.223
0.148
11
1
29.25
39.50
68.75 (40.45) 8.65 -30.45 -0.28 0.022
64 DIA 319.06 30 Sep '22 70 308.00
322.00
C
P
0.201
0.187
33
1
17.40
11.80
29.20 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (35.65) 8.32 -27.65 -0.30 0.022
65 DIA 319.06 30 Sep '22 70 317.00
322.00
C
P
0.186
0.187
34
1
11.40
11.80
23.20 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (34.30) 8.76 -27.30 -0.32 0.022
66 DIA 319.06 2 Sep '22 42 319.00
321.00
C
P
0.181
0.184
3
57
7.80
8.85
16.65 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (37.50) 7.69 -33.50 -0.23 0.022
67 DIA 319.06 2 Sep '22 42 310.00
323.00
C
P
0.199
0.180
2
135
13.70
9.85
23.55 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (37.50) 6.54 -32.50 -0.20 0.022
68 DIA 319.06 30 Sep '22 70 313.00
327.00
C
P
0.192
0.180
12
1
13.95
14.40
28.35 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (29.15) 6.35 -26.15 -0.24 0.022
69 DIA 319.06 30 Sep '22 70 307.00
339.00
C
P
0.203
0.177
2
5
18.15
21.40
39.55 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (21.50) 1.52 -19.50 -0.08 0.021
70 DIA 319.06 2 Sep '22 42 312.00
325.00
C
P
0.195
0.177
2
1
12.25
10.90
23.15 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (34.35) 5.82 -32.35 -0.18 0.021
71 DIA 319.06 30 Sep '22 70 309.00
327.00
C
P
0.199
0.180
1
1
16.70
14.40
31.10 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (29.95) 6.25 -25.95 -0.24 0.021
72 DIA 319.06 30 Sep '22 70 313.00
322.00
C
P
0.192
0.187
12
1
13.95
11.80
25.75 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (35.30) 8.56 -27.30 -0.31 0.021
73 DIA 319.06 30 Sep '22 70 318.00
327.00
C
P
0.184
0.180
42
1
10.80
14.40
25.20 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (28.95) 6.41 -25.95 -0.25 0.021
74 DIA 319.06 2 Sep '22 42 318.00
323.00
C
P
0.183
0.180
8
135
8.40
9.85
18.25 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (35.90) 6.69 -32.90 -0.20 0.021
75 DIA 319.06 30 Sep '22 70 307.00
320.00
C
P
0.203
0.190
2
28
18.15
10.90
29.05 21 Oct '22 91 295.00
355.00
C
P
0.223
0.148
11
1
29.25
39.50
68.75 (39.70) 9.31 -27.70 -0.34 0.021
76 DIA 319.06 30 Sep '22 70 316.00
339.00
C
P
0.187
0.177
1
5
12.00
21.40
33.40 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (20.75) 1.48 -19.75 -0.07 0.021
77 DIA 319.06 30 Sep '22 70 309.00
322.00
C
P
0.199
0.187
1
1
16.70
11.80
28.50 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (36.35) 8.34 -27.35 -0.30 0.021
78 DIA 319.06 2 Sep '22 42 317.00
320.00
C
P
0.185
0.186
1
5
9.00
8.40
17.40 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (40.10) 8.09 -33.10 -0.24 0.021
79 DIA 319.06 16 Sep '22 56 305.00
325.00
C
P
0.205
0.180
77
48
18.55
12.20
30.75 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (34.10) 6.64 -29.10 -0.23 0.021
80 DIA 319.06 2 Sep '22 42 319.00
322.00
C
P
0.181
0.182
3
1
7.80
9.35
17.15 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (37.00) 7.19 -33.00 -0.22 0.021
81 DIA 319.06 2 Sep '22 42 312.00
321.00
C
P
0.195
0.184
2
57
12.25
8.85
21.10 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (39.95) 7.34 -32.95 -0.22 0.020
82 DIA 319.06 16 Sep '22 56 300.00
320.00
C
P
0.214
0.189
154
387
22.50
9.75
32.25 21 Oct '22 91 290.00
355.00
C
P
0.234
0.148
106
1
34.20
39.50
73.70 (41.45) 7.88 -31.45 -0.25 0.020
83 DIA 319.06 16 Sep '22 56 310.00
320.00
C
P
0.197
0.189
21
387
14.85
9.75
24.60 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (40.25) 8.78 -30.25 -0.29 0.020
84 DIA 319.06 30 Sep '22 70 318.00
322.00
C
P
0.184
0.187
42
1
10.80
11.80
22.60 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (34.90) 8.86 -26.90 -0.33 0.020
85 DIA 319.06 2 Sep '22 42 312.00
326.00
C
P
0.195
0.176
2
50
12.25
11.50
23.75 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (33.75) 5.42 -31.75 -0.17 0.020
86 DIA 319.06 30 Sep '22 70 307.00
325.00
C
P
0.203
0.183
2
36
18.15
13.30
31.45 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (33.40) 6.87 -26.40 -0.26 0.020
87 DIA 319.06 2 Sep '22 42 310.00
320.00
C
P
0.199
0.186
2
5
13.70
8.40
22.10 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (42.75) 7.67 -32.75 -0.23 0.020
88 DIA 319.06 16 Sep '22 56 310.00
325.00
C
P
0.197
0.180
21
48
14.85
12.20
27.05 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (34.00) 6.58 -29.00 -0.23 0.020
89 DIA 319.06 30 Sep '22 70 317.00
339.00
C
P
0.186
0.177
34
5
11.40
21.40
32.80 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (21.35) 1.43 -19.35 -0.07 0.020
90 DIA 319.06 2 Sep '22 42 317.00
325.00
C
P
0.185
0.177
1
1
9.00
10.90
19.90 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (34.25) 5.76 -32.25 -0.18 0.019
91 DIA 319.06 30 Sep '22 70 316.00
325.00
C
P
0.187
0.183
1
36
12.00
13.30
25.30 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (32.20) 7.18 -26.20 -0.27 0.019
92 DIA 319.06 30 Sep '22 70 308.00
339.00
C
P
0.201
0.177
33
5
17.40
21.40
38.80 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (22.25) 1.35 -19.25 -0.07 0.019
93 DIA 319.06 30 Sep '22 70 316.00
320.00
C
P
0.187
0.190
1
28
12.00
10.90
22.90 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (38.15) 9.93 -27.15 -0.37 0.019
94 DIA 319.06 2 Sep '22 42 312.00
322.00
C
P
0.195
0.182
2
1
12.25
9.35
21.60 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (39.45) 6.84 -32.45 -0.21 0.019
95 DIA 319.06 30 Sep '22 70 308.00
320.00
C
P
0.201
0.190
33
28
17.40
10.90
28.30 21 Oct '22 91 295.00
355.00
C
P
0.223
0.148
11
1
29.25
39.50
68.75 (40.45) 9.35 -27.45 -0.34 0.019
96 DIA 319.06 16 Sep '22 56 315.00
320.00
C
P
0.188
0.189
1
387
11.45
9.75
21.20 21 Oct '22 91 305.00
355.00
C
P
0.209
0.148
199
1
21.55
39.50
61.05 (39.85) 9.04 -29.85 -0.30 0.019
97 DIA 319.06 2 Sep '22 42 318.00
320.00
C
P
0.183
0.186
8
5
8.40
8.40
16.80 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (40.70) 8.16 -32.70 -0.25 0.019
98 DIA 319.06 2 Sep '22 42 319.00
323.00
C
P
0.181
0.180
3
135
7.80
9.85
17.65 21 Oct '22 91 315.00
355.00
C
P
0.194
0.148
139
1
14.65
39.50
54.15 (36.50) 6.69 -32.50 -0.21 0.019
99 DIA 319.06 30 Sep '22 70 313.00
339.00
C
P
0.192
0.177
12
5
13.95
21.40
35.35 21 Oct '22 91 310.00
355.00
C
P
0.202
0.148
50
1
18.00
39.50
57.50 (22.15) 1.35 -19.15 -0.07 0.019
100 DIA 319.06 30 Sep '22 70 307.00
326.00
C
P
0.203
0.181
2
26
18.15
13.85
32.00 21 Oct '22 91 300.00
355.00
C
P
0.217
0.148
4
1
25.35
39.50
64.85 (32.85) 6.42 -25.85 -0.25 0.019
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.