
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 13, 2024. 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
#	Stock	Stock Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Expiry	Days	Strike	P/C	IVol	Volume	Price	Leg Price	Credit (Debit)	Max Profit	Max Loss	Profit Loss	Net IVol

1	LUNR	11.76	6 Dec '24	23	11.50 12.00	C P	1.723 1.771	113 25	2.05 2.10	4.15	17 Jan '25	65	11.00 12.50	C P	1.440 1.508	1,663 30	3.20 3.50	6.70	(2.55)	2.28	-2.05	-1.11	0.545
2	HIVE	4.67	20 Dec '24	37	4.50 5.00	C P	1.193 1.441	357 11	0.70 0.85	1.55	17 Jan '25	65	4.00 5.50	C P	1.060 1.128	48 2	1.20 1.50	2.70	(1.15)	0.36	-0.65	-0.55	0.446
3	LUNR	11.76	13 Dec '24	30	11.50 12.00	C P	1.643 1.619	71 18	2.15 2.25	4.40	17 Jan '25	65	11.00 12.50	C P	1.440 1.508	1,663 30	3.20 3.50	6.70	(2.30)	2.14	-1.80	-1.19	0.314
4	BTBT	4.64	6 Dec '24	23	4.50 5.00	C P	1.488 1.579	80 9	0.70 0.90	1.60	17 Jan '25	65	4.00 5.50	C P	1.389 1.402	436 120	1.40 1.75	3.15	(1.55)	0.52	-1.05	-0.50	0.277
5	MARA	21.70	6 Dec '24	23	21.50 22.00	C P	1.200 1.172	90 503	2.67 2.67	5.34	17 Jan '25	65	21.00 22.50	C P	1.088 1.066	652 562	4.30 4.40	8.70	(3.36)	3.11	-2.86	-1.09	0.218
6	CRDO	45.87	20 Dec '24	37	45.00 50.00	C P	0.903 0.856	49 6	5.50 7.40	12.90	17 Jan '25	65	40.00 55.00	C P	0.809 0.737	5 17	9.40 11.90	21.30	(8.40)	4.17	-3.40	-1.23	0.213
7	XPEV	13.35	6 Dec '24	23	13.00 13.50	C P	0.877 0.849	204 107	1.32 1.19	2.51	17 Jan '25	65	12.50 14.00	C P	0.781 0.743	56 8	2.22 2.06	4.28	(1.77)	1.22	-1.27	-0.96	0.203
8	BABA	92.00	6 Dec '24	23	91.00 92.00	C P	0.464 0.438	62 7	4.70 3.95	8.65	17 Jan '25	65	90.00 92.50	C P	0.384 0.340	428 59	7.10 5.55	12.65	(4.00)	5.18	-3.50	-1.48	0.178
9	NVDA	146.25	6 Dec '24	23	146.00 147.00	C P	0.596 0.554	398 212	8.80 8.40	17.20	17 Jan '25	65	145.00 148.00	C P	0.518 0.462	1,288 168	13.45 12.25	25.70	(8.50)	11.18	-7.50	-1.49	0.171
10	NOVA	3.41	20 Dec '24	37	3.00 4.00	C P	1.285 1.371	65 8	0.70 0.95	1.65	17 Jan '25	65	2.50 5.00	C P	1.257 1.249	24 4	1.25 1.95	3.20	(1.55)	0.16	-1.05	-0.15	0.150
11	SONO	14.08	20 Dec '24	37	12.50 15.00	C P	0.827 0.730	29 166	2.30 1.80	4.10	17 Jan '25	65	10.00 17.50	C P	0.830 0.586	103 4	4.60 3.90	8.50	(4.40)	0.83	-1.90	-0.44	0.142
12	ACHR	4.28	6 Dec '24	23	4.00 4.50	C P	0.748 0.867	127 27	0.40 0.40	0.80	17 Jan '25	65	3.50 5.00	C P	0.697 0.778	2,038 63	1.00 1.10	2.10	(1.30)	-0.02	-0.80	0.02	0.141
13	HTZ	3.79	20 Dec '24	37	3.50 4.00	C P	0.895 0.889	77 9	0.55 0.50	1.05	17 Jan '25	65	3.00 4.50	C P	0.841 0.808	867 1,102	1.05 1.05	2.10	(1.05)	0.11	-0.55	-0.20	0.134
14	OLLI	92.15	20 Dec '24	37	90.00 92.50	C P	0.501 0.461	7 6	6.80 5.40	12.20	17 Jan '25	65	87.50 95.00	C P	0.450 0.395	2 15	9.60 7.80	17.40	(5.20)	4.95	-2.70	-1.83	0.117
15	BABA	92.00	13 Dec '24	30	91.00 92.00	C P	0.439 0.401	36 3	5.05 4.15	9.20	17 Jan '25	65	90.00 92.50	C P	0.384 0.340	428 59	7.10 5.55	12.65	(3.45)	4.95	-2.95	-1.68	0.116
16	NVDA	146.25	13 Dec '24	30	146.00 147.00	C P	0.571 0.525	140 124	9.60 9.10	18.70	17 Jan '25	65	145.00 148.00	C P	0.518 0.462	1,288 168	13.45 12.25	25.70	(7.00)	10.98	-6.00	-1.83	0.116
17	HTZ	3.79	13 Dec '24	30	3.50 4.00	C P	0.869 0.894	6 7	0.45 0.45	0.90	17 Jan '25	65	3.00 4.50	C P	0.841 0.808	867 1,102	1.05 1.05	2.10	(1.20)	0.02	-0.70	-0.03	0.113
18	BITF	2.27	17 Jan '25	65	2.00 2.50	C P	1.341 1.200	957 29	0.55 0.55	1.10	21 Feb '25	100	1.50 3.00	C P	1.228 1.212	2 7	1.00 1.15	2.15	(1.05)	0.09	-0.55	-0.16	0.100
19	BTBT	4.64	20 Dec '24	37	4.50 5.00	C P	1.437 1.451	127 190	0.85 1.05	1.90	17 Jan '25	65	4.00 5.50	C P	1.389 1.402	436 120	1.40 1.75	3.15	(1.25)	0.52	-0.75	-0.69	0.097
20	NVDA	146.25	20 Dec '24	37	146.00 147.00	C P	0.557 0.511	693 454	10.40 9.80	20.20	17 Jan '25	65	145.00 148.00	C P	0.518 0.462	1,288 168	13.45 12.25	25.70	(5.50)	10.59	-4.50	-2.35	0.088
21	BITF	2.27	13 Dec '24	30	2.00 2.50	C P	1.365 1.276	17 59	0.40 0.40	0.80	17 Jan '25	65	1.50 3.00	C P	1.361 1.209	146 5	0.95 1.05	2.00	(1.20)	-0.04	-0.70	0.06	0.070
22	BCE	27.21	20 Dec '24	37	27.00 28.00	C P	0.228 0.327	35 6	0.85 1.50	2.35	17 Jan '25	65	26.00 29.00	C P	0.205 0.289	1 1	1.75 2.55	4.30	(1.95)	0.49	-0.95	-0.52	0.061
23	HTZ	3.79	6 Dec '24	23	3.50 4.00	C P	0.846 0.861	80 2	0.40 0.40	0.80	17 Jan '25	65	3.00 4.50	C P	0.841 0.808	867 1,102	1.05 1.05	2.10	(1.30)	-0.03	-0.80	0.04	0.057
24	SG	35.64	20 Dec '24	37	35.00 36.00	C P	0.661 0.598	10 118	3.20 2.85	6.05	17 Jan '25	65	34.00 37.00	C P	0.632 0.576	1 5	4.70 4.30	9.00	(2.95)	2.33	-1.95	-1.19	0.051
25	NVDA	146.25	27 Dec '24	44	146.00 147.00	C P	0.531 0.482	119 63	10.85 10.00	20.85	17 Jan '25	65	145.00 148.00	C P	0.518 0.462	1,288 168	13.45 12.25	25.70	(4.85)	9.08	-3.85	-2.36	0.033
26	CART	43.02	20 Dec '24	37	43.00 44.00	C P	0.422 0.373	69 6	2.25 2.50	4.75	17 Jan '25	65	42.00 45.00	C P	0.410 0.356	173 37	3.60 3.80	7.40	(2.65)	1.66	-1.65	-1.01	0.029
27	LAC	4.22	20 Dec '24	37	4.00 4.50	C P	0.925 0.923	300 26	0.55 0.65	1.20	17 Jan '25	65	3.50 5.00	C P	0.841 0.978	62 40	1.05 1.25	2.30	(1.10)	0.18	-0.60	-0.30	0.028
28	OXY	51.12	13 Dec '24	30	51.00 52.00	C P	0.305 0.287	82 32	1.69 2.12	3.81	17 Jan '25	65	50.00 52.50	C P	0.298 0.268	5,270 102	3.20 3.10	6.30	(2.49)	1.50	-1.99	-0.75	0.026
29	DNA	8.60	20 Dec '24	37	8.00 9.00	C P	1.194 1.118	43 1	1.50 1.40	2.90	17 Jan '25	65	7.00 10.00	C P	1.210 1.077	4 11	2.65 2.55	5.20	(2.30)	0.59	-1.30	-0.45	0.025
30	SOUN	6.27	13 Dec '24	30	6.00 6.50	C P	0.835 0.906	296 85	0.71 0.76	1.47	17 Jan '25	65	5.50 7.00	C P	0.798 0.921	843 308	1.26 1.45	2.71	(1.24)	0.43	-0.74	-0.58	0.022
31	CNQ	33.35	20 Dec '24	37	32.50 33.75	C P	0.254 0.289	70 66	1.50 1.35	2.85	17 Jan '25	65	31.25 35.00	C P	0.257 0.265	3 6	2.80 2.50	5.30	(2.45)	0.64	-1.20	-0.53	0.021
32	FLR	50.33	20 Dec '24	37	50.00 52.50	C P	0.378 0.331	59 33	2.55 3.30	5.85	17 Jan '25	65	47.50 55.00	C P	0.388 0.307	20 3	5.00 5.80	10.80	(4.95)	1.37	-2.45	-0.56	0.015
33	CFLT	28.98	20 Dec '24	37	28.00 29.00	C P	0.451 0.407	35 124	2.10 1.45	3.55	17 Jan '25	65	27.00 30.00	C P	0.455 0.388	2,845 11	3.40 2.50	5.90	(2.35)	1.04	-1.35	-0.77	0.015
34	RBLX	53.14	27 Dec '24	44	53.00 54.00	C P	0.366 0.331	1 14	2.66 2.72	5.38	17 Jan '25	65	52.50 55.00	C P	0.369 0.316	266 74	3.70 3.95	7.65	(2.27)	1.60	-1.77	-0.90	0.012
35	SOUN	6.27	6 Dec '24	23	6.00 6.50	C P	0.820 0.907	814 206	0.64 0.69	1.33	17 Jan '25	65	5.50 7.00	C P	0.798 0.921	843 308	1.26 1.45	2.71	(1.38)	0.41	-0.88	-0.47	0.008
36	KO	63.00	6 Dec '24	23	63.00 64.00	C P	0.153 0.178	36 11	0.82 1.63	2.45	17 Jan '25	65	62.50 65.00	C P	0.161 0.162	284 38	2.03 2.93	4.96	(2.51)	0.71	-2.01	-0.35	0.008
37	OXY	51.12	6 Dec '24	23	51.00 52.00	C P	0.302 0.272	423 62	1.56 1.86	3.42	17 Jan '25	65	50.00 52.50	C P	0.298 0.268	5,270 102	3.20 3.10	6.30	(2.88)	1.44	-2.38	-0.61	0.007
38	STLA	13.12	20 Dec '24	37	13.00 14.00	C P	0.368 0.324	64 156	0.65 1.00	1.65	17 Jan '25	65	12.00 15.00	C P	0.399 0.287	1 1	1.55 2.00	3.55	(1.90)	0.30	-0.90	-0.33	0.006
39	IWM	235.14	20 Dec '24	37	235.00 236.00	C P	0.225 0.197	376 410	6.81 6.24	13.05	17 Jan '25	65	234.00 237.00	C P	0.226 0.190	2 5	9.73 8.38	18.11	(5.06)	6.13	-4.06	-1.51	0.006
40	GLD	237.65	27 Dec '24	44	237.50 238.00	C P	0.169 0.129	1 2	5.65 4.30	9.95	17 Jan '25	65	237.00 239.00	C P	0.170 0.126	52 36	7.35 5.60	12.95	(3.00)	4.14	-2.50	-1.66	0.003
41	RBLX	53.14	13 Dec '24	30	53.00 54.00	C P	0.353 0.335	5 9	2.08 2.34	4.42	17 Jan '25	65	52.50 55.00	C P	0.369 0.316	266 74	3.70 3.95	7.65	(3.23)	1.63	-2.73	-0.60	0.002
42	FTI	28.24	20 Dec '24	37	28.00 29.00	C P	0.327 0.306	11 1	1.25 1.45	2.70	17 Jan '25	65	27.00 30.00	C P	0.340 0.293	4 12	2.35 2.50	4.85	(2.15)	0.69	-1.15	-0.60	0.001
43	KO	63.00	13 Dec '24	30	63.00 64.00	C P	0.148 0.175	294 15	1.04 1.76	2.80	17 Jan '25	65	62.50 65.00	C P	0.161 0.162	284 38	2.03 2.93	4.96	(2.16)	0.84	-1.66	-0.51	0.000
44	LEVI	16.98	20 Dec '24	37	16.00 17.00	C P	0.339 0.276	7 3	1.25 0.55	1.80	17 Jan '25	65	15.00 18.00	C P	0.370 0.244	5 5	2.35 1.40	3.75	(1.95)	0.31	-0.95	-0.33	0.000
45	ARRY	6.71	20 Dec '24	37	6.00 7.00	C P	0.921 0.803	96 72	1.10 0.80	1.90	17 Jan '25	65	5.00 7.50	C P	0.915 0.809	12 4	2.05 1.45	3.50	(1.60)	0.38	-1.10	-0.35	-0.000
46	BROS	47.45	20 Dec '24	37	47.00 48.00	C P	0.393 0.344	30 36	2.55 2.35	4.90	17 Jan '25	65	46.00 49.00	C P	0.392 0.346	1 1	4.00 3.70	7.70	(2.80)	1.69	-1.80	-0.94	-0.000
47	MCHP	66.59	20 Dec '24	37	65.00 67.50	C P	0.349 0.357	17 15	3.70 3.40	7.10	17 Jan '25	65	62.50 70.00	C P	0.365 0.342	3 31	6.50 5.90	12.40	(5.30)	1.93	-2.80	-0.69	-0.001
48	YPF	30.91	20 Dec '24	37	30.00 31.00	C P	0.399 0.360	12 1	2.00 1.40	3.40	17 Jan '25	65	29.00 32.00	C P	0.413 0.347	10 29	3.30 2.45	5.75	(2.35)	0.96	-1.35	-0.71	-0.001
49	SFM	145.45	20 Dec '24	37	145.00 150.00	C P	0.324 0.283	39 13	6.10 7.70	13.80	17 Jan '25	65	140.00 155.00	C P	0.336 0.273	15 1	11.40 12.70	24.10	(10.30)	3.89	-5.30	-0.73	-0.001
50	IWM	235.14	17 Jan '25	65	235.00 236.00	C P	0.224 0.191	748 4	9.08 7.74	16.82	21 Feb '25	100	234.00 237.00	C P	0.229 0.189	1 120	12.26 9.90	22.16	(5.34)	7.20	-4.34	-1.66	-0.002
51	DOCS	52.86	20 Dec '24	37	52.50 55.00	C P	0.344 0.295	54 240	2.45 3.20	5.65	17 Jan '25	65	50.00 57.50	C P	0.360 0.282	162 2	4.90 5.60	10.50	(4.85)	1.39	-2.35	-0.59	-0.003
52	IWM	235.14	27 Dec '24	44	235.00 236.00	C P	0.218 0.191	14 61	7.22 6.54	13.76	17 Jan '25	65	234.00 237.00	C P	0.226 0.190	2 5	9.73 8.38	18.11	(4.35)	5.38	-3.35	-1.61	-0.006
53	IWM	235.14	13 Dec '24	30	235.00 236.00	C P	0.229 0.180	29 55	6.21 5.22	11.43	17 Jan '25	65	234.00 237.00	C P	0.226 0.190	2 5	9.73 8.38	18.11	(6.68)	5.80	-5.68	-1.02	-0.007
54	TSN	63.30	20 Dec '24	37	62.50 65.00	C P	0.194 0.220	39 18	1.95 2.70	4.65	17 Jan '25	65	60.00 67.50	C P	0.212 0.209	40 2	4.40 5.00	9.40	(4.75)	0.90	-2.25	-0.40	-0.007
55	STLD	141.90	17 Jan '25	65	140.00 145.00	C P	0.333 0.306	1 2	8.80 8.70	17.50	21 Feb '25	100	135.00 150.00	C P	0.346 0.300	1 6	14.30 13.60	27.90	(10.40)	4.96	-5.40	-0.92	-0.008
56	GFI	13.68	20 Dec '24	37	13.00 14.00	C P	0.448 0.388	19 3	1.10 0.80	1.90	17 Jan '25	65	12.00 15.00	C P	0.467 0.377	2 3	2.15 1.75	3.90	(2.00)	0.31	-1.00	-0.31	-0.008
57	SWK	86.14	20 Dec '24	37	85.00 87.50	C P	0.255 0.286	20 7	3.30 3.80	7.10	17 Jan '25	65	82.50 90.00	C P	0.274 0.275	1 42	6.20 6.30	12.50	(5.40)	1.87	-2.90	-0.64	-0.008
58	IWM	235.14	31 Dec '24	48	235.00 236.00	C P	0.216 0.189	188 5	7.44 6.73	14.17	17 Jan '25	65	234.00 237.00	C P	0.226 0.190	2 5	9.73 8.38	18.11	(3.94)	4.83	-2.94	-1.64	-0.011
59	KO	63.00	27 Dec '24	44	63.00 64.00	C P	0.145 0.166	134 6	1.27 1.70	2.97	17 Jan '25	65	62.50 65.00	C P	0.161 0.162	284 38	2.03 2.93	4.96	(1.99)	0.50	-1.49	-0.34	-0.011
60	MTDR	57.99	20 Dec '24	37	57.50 60.00	C P	0.342 0.339	17 5	2.70 3.50	6.20	17 Jan '25	65	55.00 62.50	C P	0.363 0.330	3 4	5.30 6.10	11.40	(5.20)	1.50	-2.70	-0.56	-0.012
61	RBLX	53.14	6 Dec '24	23	53.00 54.00	C P	0.350 0.322	36 24	1.86 2.15	4.01	17 Jan '25	65	52.50 55.00	C P	0.369 0.316	266 74	3.70 3.95	7.65	(3.64)	1.64	-3.14	-0.52	-0.014
62	IWM	235.14	6 Dec '24	23	235.00 236.00	C P	0.223 0.177	20 73	5.31 4.55	9.86	17 Jan '25	65	234.00 237.00	C P	0.226 0.190	2 5	9.73 8.38	18.11	(8.25)	5.39	-7.25	-0.74	-0.016
63	IAU	48.59	20 Dec '24	37	48.00 49.00	C P	0.174 0.128	1 7	1.30 0.95	2.25	17 Jan '25	65	47.00 50.00	C P	0.195 0.123	3 1	2.55 1.90	4.45	(2.20)	0.47	-1.20	-0.39	-0.017
64	MRK	98.50	27 Dec '24	44	98.00 99.00	C P	0.200 0.203	12 2	2.94 2.98	5.92	17 Jan '25	65	97.50 100.00	C P	0.217 0.218	8 100	4.25 4.40	8.65	(2.73)	1.68	-2.23	-0.75	-0.031
65	UBER	71.16	6 Dec '24	23	71.00 72.00	C P	0.294 0.272	9 114	2.09 2.36	4.45	17 Jan '25	65	70.00 72.50	C P	0.327 0.276	408 19	4.60 4.00	8.60	(4.15)	1.98	-3.65	-0.54	-0.037
66	CROX	98.96	6 Dec '24	23	98.00 99.00	C P	0.364 0.340	4 3	4.00 3.20	7.20	17 Jan '25	65	97.50 100.00	C P	0.398 0.350	4 375	7.60 6.40	14.00	(6.80)	3.35	-6.30	-0.53	-0.043
67	EXAS	50.72	20 Dec '24	37	50.00 52.50	C P	0.487 0.433	70 18	3.40 3.70	7.10	17 Jan '25	65	47.50 55.00	C P	0.522 0.446	4 2	6.30 6.50	12.80	(5.70)	1.77	-3.20	-0.55	-0.047
68	C	68.89	27 Dec '24	44	68.00 69.00	C P	0.265 0.221	2 4	2.97 2.12	5.09	17 Jan '25	65	67.50 70.00	C P	0.294 0.240	136 173	4.20 3.35	7.55	(2.46)	1.41	-1.96	-0.72	-0.048
69	EVGO	5.20	17 Jan '25	65	5.00 5.50	C P	0.774 0.804	56 47	0.75 0.85	1.60	21 Feb '25	100	4.50 6.00	C P	0.843 0.785	6 12	1.30 1.40	2.70	(1.10)	0.34	-0.60	-0.57	-0.050
70	BWA	34.81	20 Dec '24	37	32.50 35.00	C P	0.295 0.262	10 10	2.70 1.20	3.90	17 Jan '25	65	30.00 37.50	C P	0.365 0.243	8 2	5.30 3.20	8.50	(4.60)	0.78	-2.10	-0.37	-0.051
71	O	56.90	20 Dec '24	37	55.00 57.50	C P	0.170 0.164	22 95	2.35 1.45	3.80	17 Jan '25	65	52.50 60.00	C P	0.203 0.184	20 4	5.00 3.80	8.80	(5.00)	0.38	-2.50	-0.15	-0.052
72	C	68.89	6 Dec '24	23	68.00 69.00	C P	0.259 0.220	15 1	2.24 1.56	3.80	17 Jan '25	65	67.50 70.00	C P	0.294 0.240	136 173	4.20 3.35	7.55	(3.75)	1.53	-3.25	-0.47	-0.055
73	AMC	4.56	6 Dec '24	23	4.50 5.00	C P	0.992 1.060	431 105	0.44 0.73	1.17	17 Jan '25	65	4.00 5.50	C P	0.907 1.212	809 17	0.99 1.72	2.71	(1.54)	0.16	-1.04	-0.15	-0.067
74	SOUN	6.27	27 Dec '24	44	6.00 6.50	C P	0.808 0.842	177 36	0.80 0.66	1.46	17 Jan '25	65	5.50 7.00	C P	0.798 0.921	843 308	1.26 1.45	2.71	(1.25)	0.17	-0.75	-0.23	-0.068
75	BITF	2.27	6 Dec '24	23	2.00 2.50	C P	1.152 1.345	129 7	0.35 0.40	0.75	17 Jan '25	65	1.50 3.00	C P	1.361 1.209	146 5	0.95 1.05	2.00	(1.25)	-0.04	-0.75	0.05	-0.073
76	LCID	2.18	20 Dec '24	37	2.00 2.50	C P	0.943 0.841	557 574	0.34 0.42	0.76	17 Jan '25	65	1.50 3.00	C P	0.953 0.922	97 30	0.82 0.97	1.79	(1.03)	0.01	-0.53	-0.02	-0.090
77	AMC	4.56	20 Dec '24	37	4.50 5.00	C P	1.001 1.004	423 83	0.59 0.83	1.42	17 Jan '25	65	4.00 5.50	C P	0.907 1.212	809 17	0.99 1.72	2.71	(1.29)	0.19	-0.79	-0.24	-0.114
78	AMC	4.56	27 Dec '24	44	4.50 5.00	C P	0.974 1.009	153 32	0.55 0.83	1.38	17 Jan '25	65	4.00 5.50	C P	0.907 1.212	809 17	0.99 1.72	2.71	(1.33)	0.03	-0.83	-0.04	-0.136
79	AMC	4.56	13 Dec '24	30	4.50 5.00	C P	0.966 1.017	450 33	0.44 0.75	1.19	17 Jan '25	65	4.00 5.50	C P	0.907 1.212	809 17	0.99 1.72	2.71	(1.52)	0.08	-1.02	-0.08	-0.137
80	LCID	2.18	27 Dec '24	44	2.00 2.50	C P	0.918 0.808	6 34	0.33 0.44	0.77	17 Jan '25	65	1.50 3.00	C P	0.953 0.922	97 30	0.82 0.97	1.79	(1.02)	0.00	-0.52	-0.00	-0.148
81	CLOV	3.16	6 Dec '24	23	3.00 3.50	C P	0.817 0.836	197 21	0.31 0.44	0.75	17 Jan '25	65	2.50 4.00	C P	0.910 0.893	73 15	0.87 1.07	1.94	(1.19)	0.04	-0.69	-0.06	-0.150
82	NKE	76.52	6 Dec '24	23	76.00 77.00	C P	0.238 0.254	8 59	2.09 2.14	4.23	17 Jan '25	65	75.00 77.50	C P	0.338 0.312	643 1,117	5.25 4.60	9.85	(5.62)	1.38	-5.12	-0.27	-0.158
83	LCID	2.18	13 Dec '24	30	2.00 2.50	C P	0.870 0.846	298 152	0.29 0.40	0.69	17 Jan '25	65	1.50 3.00	C P	0.953 0.922	97 30	0.82 0.97	1.79	(1.10)	-0.03	-0.60	0.05	-0.159
84	CLOV	3.16	20 Dec '24	37	3.00 3.50	C P	0.802 0.831	102 23	0.39 0.51	0.90	17 Jan '25	65	2.50 4.00	C P	0.910 0.893	73 15	0.87 1.07	1.94	(1.04)	0.10	-0.54	-0.19	-0.171
85	LCID	2.18	6 Dec '24	23	2.00 2.50	C P	0.787 0.888	111 2	0.26 0.38	0.64	17 Jan '25	65	1.50 3.00	C P	0.953 0.922	97 30	0.82 0.97	1.79	(1.15)	-0.06	-0.65	0.09	-0.200
86	CLOV	3.16	13 Dec '24	30	3.00 3.50	C P	0.833 0.763	11 48	0.35 0.48	0.83	17 Jan '25	65	2.50 4.00	C P	0.910 0.893	73 15	0.87 1.07	1.94	(1.11)	0.08	-0.61	-0.13	-0.209
87	BITF	2.27	20 Dec '24	37	2.00 2.50	C P	1.109 1.237	85 45	0.40 0.45	0.85	17 Jan '25	65	1.50 3.00	C P	1.361 1.209	146 5	0.95 1.05	2.00	(1.15)	-0.03	-0.65	0.05	-0.225
88	DNUT	10.88	20 Dec '24	37	10.00 12.50	C P	0.468 0.377	4 1	1.10 1.60	2.70	17 Jan '25	65	7.50 15.00	C P	0.651 0.522	1 1	3.60 4.20	7.80	(5.10)	-0.07	-2.60	0.03	-0.328
89	BITF	2.27	27 Dec '24	44	2.00 2.50	C P	1.016 1.215	27 5	0.35 0.45	0.80	17 Jan '25	65	1.50 3.00	C P	1.361 1.209	146 5	0.95 1.05	2.00	(1.20)	-0.12	-0.70	0.17	-0.339
90	BB	2.44	20 Dec '24	37	2.00 2.50	C P	0.640 0.588	104 29	0.46 0.20	0.66	17 Jan '25	65	1.50 3.00	C P	1.740 0.613	3 2	0.98 0.65	1.63	(0.97)	0.17	-0.47	-0.36	-1.124

<< Previous 1 2 3 4 5 6 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

what are stock options basics lookup stock symbol butterfly options spread black scholes calculator download stock market data risk free stocks learn stock trading risk stock what is the strike price of a stock option stock market symbol lookup put strike price fannie mae stock symbol stock growth butterfly options spread volatility trading low risk stock leverage trading ticker lookup what is a strike price in options option max pain

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.