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 June 20, 2025. 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 MVST 3.91 15 Aug '25 56 3.50
4.00
C
P
1.230
1.153
4
16
0.75
0.70
1.45 19 Sep '25 91 3.00
4.50
C
P
0.853
1.100
828
1
1.35
1.30
2.65 (1.20) 0.12 -0.70 -0.17 0.429
2 BBAI 4.00 1 Aug '25 42 4.00
4.50
C
P
1.302
1.382
228
1
0.65
0.95
1.60 19 Sep '25 91 3.50
5.00
C
P
1.260
1.288
219
42
1.25
1.75
3.00 (1.40) 0.48 -0.90 -0.53 0.136
3 SWBI 8.72 18 Jul '25 28 8.00
9.00
C
P
0.336
0.439
521
1,208
0.75
0.55
1.30 15 Aug '25 56 7.00
10.00
C
P
0.330
0.346
10
17
1.85
1.50
3.35 (2.05) -0.03 -1.05 0.03 0.099
4 BBAI 4.00 15 Aug '25 56 4.00
4.50
C
P
1.324
1.311
283
54
0.75
1.05
1.80 19 Sep '25 91 3.50
5.00
C
P
1.260
1.288
219
42
1.25
1.75
3.00 (1.20) 0.46 -0.70 -0.66 0.087
5 BBAI 4.00 1 Aug '25 42 4.00
4.50
C
P
1.302
1.382
228
1
0.65
0.95
1.60 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (1.65) 0.69 -1.15 -0.60 0.074
6 RDW 15.86 18 Jul '25 28 15.00
16.00
C
P
1.009
0.958
6
45
2.00
1.65
3.65 15 Aug '25 56 14.00
17.00
C
P
0.921
1.000
10
4
3.50
3.30
6.80 (3.15) 0.76 -2.15 -0.35 0.046
7 CRK 30.50 15 Aug '25 56 30.00
31.00
C
P
0.606
0.565
3
13
3.00
2.85
5.85 19 Sep '25 91 29.00
32.00
C
P
0.603
0.540
4
1
4.50
4.20
8.70 (2.85) 2.04 -1.85 -1.10 0.028
8 BBAI 4.00 15 Aug '25 56 4.00
4.50
C
P
1.324
1.311
283
54
0.75
1.05
1.80 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (1.45) 0.69 -0.95 -0.73 0.026
9 ACHR 10.04 25 Jul '25 35 10.00
10.50
C
P
0.751
0.787
126
12
0.92
1.13
2.05 1 Aug '25 42 9.50
11.00
C
P
0.777
0.740
8
12
1.35
1.63
2.98 (0.93) 0.34 -0.43 -0.79 0.021
10 C 78.45 25 Jul '25 35 78.00
79.00
C
P
0.316
0.276
21
23
3.25
2.92
6.17 15 Aug '25 56 77.50
80.00
C
P
0.298
0.276
27
15
4.25
4.45
8.70 (2.53) 2.08 -2.03 -1.02 0.018
11 IWM 209.20 1 Aug '25 42 209.00
210.00
C
P
0.253
0.207
5
19
7.27
6.16
13.43 30 Sep '25 102 208.00
211.00
C
P
0.246
0.206
2
12
11.82
9.70
21.52 (8.09) 7.63 -7.09 -1.08 0.008
12 IWM 209.20 15 Aug '25 56 209.00
210.00
C
P
0.253
0.206
22
2,054
8.42
7.00
15.42 30 Sep '25 102 208.00
211.00
C
P
0.246
0.206
2
12
11.82
9.70
21.52 (6.10) 7.70 -5.10 -1.51 0.007
13 GLD 310.09 1 Aug '25 42 310.00
311.00
C
P
0.191
0.164
15
6
8.05
7.20
15.25 30 Sep '25 102 309.00
312.00
C
P
0.190
0.158
21
2
13.50
10.85
24.35 (9.10) 8.76 -8.10 -1.08 0.006
14 GLD 310.09 15 Aug '25 56 310.00
311.00
C
P
0.191
0.162
209
21
9.40
8.10
17.50 30 Sep '25 102 309.00
312.00
C
P
0.190
0.158
21
2
13.50
10.85
24.35 (6.85) 8.82 -5.85 -1.51 0.005
15 GLD 310.09 1 Aug '25 42 310.00
311.00
C
P
0.191
0.164
15
6
8.05
7.20
15.25 19 Sep '25 91 309.00
312.00
C
P
0.191
0.159
13
33
12.80
10.45
23.25 (8.00) 8.26 -7.00 -1.18 0.004
16 GLD 310.09 18 Jul '25 28 310.00
311.00
C
P
0.188
0.167
629
548
6.50
6.10
12.60 15 Aug '25 56 309.00
312.00
C
P
0.191
0.162
28
20
10.00
8.75
18.75 (6.15) 6.30 -5.15 -1.22 0.003
17 GLD 310.09 15 Aug '25 56 310.00
311.00
C
P
0.191
0.162
209
21
9.40
8.10
17.50 19 Sep '25 91 309.00
312.00
C
P
0.191
0.159
13
33
12.80
10.45
23.25 (5.75) 8.03 -4.75 -1.69 0.002
18 SPY 594.24 29 Aug '25 70 594.00
595.00
C
P
0.201
0.154
28
84
21.36
15.83
37.19 30 Sep '25 102 593.00
596.00
C
P
0.196
0.157
96
2
26.17
19.53
45.70 (8.51) 16.41 -7.51 -2.19 0.002
19 GLD 310.09 11 Jul '25 21 310.00
311.00
C
P
0.187
0.167
271
70
5.55
5.35
10.90 15 Aug '25 56 309.00
312.00
C
P
0.191
0.162
28
20
10.00
8.75
18.75 (7.85) 6.04 -6.85 -0.88 0.001
20 GLD 310.09 25 Jul '25 35 310.00
311.00
C
P
0.188
0.164
72
36
7.25
6.65
13.90 15 Aug '25 56 309.00
312.00
C
P
0.191
0.162
28
20
10.00
8.75
18.75 (4.85) 5.96 -3.85 -1.55 -0.000
21 IWM 209.20 3 Jul '25 13 209.00
210.00
C
P
0.251
0.203
79
1,108
4.02
3.57
7.59 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (9.04) 4.54 -8.04 -0.56 -0.005
22 IWM 209.20 18 Jul '25 28 209.00
210.00
C
P
0.249
0.205
2,022
11,677
5.87
5.08
10.95 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (5.68) 5.34 -4.68 -1.14 -0.005
23 SPY 594.24 31 Jul '25 41 594.00
595.00
C
P
0.191
0.149
207
1,986
15.44
12.05
27.49 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (1.88) 22.17 -0.88 -25.19 -0.005
24 IWM 209.20 25 Jul '25 35 209.00
210.00
C
P
0.249
0.204
30
17
6.54
5.60
12.14 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (4.49) 5.09 -3.49 -1.46 -0.006
25 SLV 32.72 18 Jul '25 28 32.50
33.00
C
P
0.259
0.239
733
329
1.04
1.00
2.04 1 Aug '25 42 32.00
33.50
C
P
0.264
0.241
1
57
1.57
1.53
3.10 (1.06) 0.59 -0.56 -1.05 -0.007
26 DIA 421.76 3 Jul '25 13 421.00
422.00
C
P
0.174
0.136
10
18
5.80
4.30
10.10 1 Aug '25 42 420.00
422.50
C
P
0.180
0.137
1
1
11.40
8.15
19.55 (9.45) 5.61 -8.95 -0.63 -0.007
27 SPY 594.24 1 Aug '25 42 594.00
595.00
C
P
0.195
0.151
124
114
15.91
12.31
28.22 30 Sep '25 102 593.00
596.00
C
P
0.196
0.157
96
2
26.17
19.53
45.70 (17.48) 16.68 -16.48 -1.01 -0.007
28 SPY 594.24 25 Jul '25 35 594.00
595.00
C
P
0.190
0.148
181
1,266
14.16
11.09
25.25 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (4.12) 6.98 -3.12 -2.24 -0.008
29 IWM 209.20 11 Jul '25 21 209.00
210.00
C
P
0.249
0.203
34
281
5.06
4.42
9.48 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (7.15) 5.14 -6.15 -0.84 -0.008
30 GLD 310.09 3 Jul '25 13 310.00
311.00
C
P
0.180
0.164
804
183
4.20
4.25
8.45 15 Aug '25 56 309.00
312.00
C
P
0.191
0.162
28
20
10.00
8.75
18.75 (10.30) 5.07 -9.30 -0.55 -0.008
31 SPY 594.24 18 Jul '25 28 594.00
595.00
C
P
0.189
0.148
766
7,786
12.60
9.97
22.57 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (6.80) 9.23 -5.80 -1.59 -0.009
32 SLV 32.72 18 Jul '25 28 32.50
33.00
C
P
0.259
0.239
733
329
1.04
1.00
2.04 15 Aug '25 56 32.00
33.50
C
P
0.262
0.244
1,617
32
1.75
1.68
3.43 (1.39) 0.76 -0.89 -0.85 -0.009
33 DIA 421.76 11 Jul '25 21 421.00
422.00
C
P
0.173
0.135
12
58
7.30
5.45
12.75 1 Aug '25 42 420.00
422.50
C
P
0.180
0.137
1
1
11.40
8.15
19.55 (6.80) 5.98 -6.30 -0.95 -0.009
34 SLV 32.72 1 Aug '25 42 32.50
33.00
C
P
0.263
0.241
4
116
1.27
1.19
2.46 19 Sep '25 91 32.00
33.50
C
P
0.266
0.248
2,650
10
2.16
2.02
4.18 (1.72) 1.04 -1.22 -0.85 -0.010
35 SLV 32.72 11 Jul '25 21 32.50
33.00
C
P
0.257
0.237
54
155
0.91
0.88
1.79 1 Aug '25 42 32.00
33.50
C
P
0.264
0.241
1
57
1.57
1.53
3.10 (1.31) 0.61 -0.81 -0.75 -0.010
36 SLV 32.72 15 Aug '25 56 32.50
33.00
C
P
0.263
0.240
537
509
1.46
1.35
2.81 19 Sep '25 91 32.00
33.50
C
P
0.266
0.248
2,650
10
2.16
2.02
4.18 (1.37) 1.02 -0.87 -1.17 -0.011
37 DIA 421.76 18 Jul '25 28 421.00
422.00
C
P
0.172
0.134
29
81
8.35
6.20
14.55 1 Aug '25 42 420.00
422.50
C
P
0.180
0.137
1
1
11.40
8.15
19.55 (5.00) 5.37 -4.50 -1.19 -0.012
38 SLV 32.72 25 Jul '25 35 32.50
33.00
C
P
0.258
0.234
99
48
1.15
1.08
2.23 1 Aug '25 42 32.00
33.50
C
P
0.264
0.241
1
57
1.57
1.53
3.10 (0.87) 0.45 -0.37 -1.22 -0.012
39 SLV 32.72 11 Jul '25 21 32.50
33.00
C
P
0.257
0.237
54
155
0.91
0.88
1.79 15 Aug '25 56 32.00
33.50
C
P
0.262
0.244
1,617
32
1.75
1.68
3.43 (1.64) 0.72 -1.14 -0.63 -0.012
40 QQQ 526.67 25 Jul '25 35 526.00
527.00
C
P
0.217
0.184
114
138
14.46
11.96
26.42 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (4.57) 6.86 -4.07 -1.69 -0.013
41 SPY 594.24 11 Jul '25 21 594.00
595.00
C
P
0.186
0.145
375
2,847
10.72
8.56
19.28 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (10.09) 9.65 -9.09 -1.06 -0.014
42 SLV 32.72 25 Jul '25 35 32.50
33.00
C
P
0.258
0.234
99
48
1.15
1.08
2.23 15 Aug '25 56 32.00
33.50
C
P
0.262
0.244
1,617
32
1.75
1.68
3.43 (1.20) 0.72 -0.70 -1.03 -0.014
43 SPY 594.24 31 Jul '25 41 594.00
595.00
C
P
0.191
0.149
207
1,986
15.44
12.05
27.49 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (10.85) 12.93 -9.85 -1.31 -0.014
44 SLV 32.72 3 Jul '25 13 32.50
33.00
C
P
0.254
0.235
190
245
0.73
0.72
1.45 1 Aug '25 42 32.00
33.50
C
P
0.264
0.241
1
57
1.57
1.53
3.10 (1.65) 0.53 -1.15 -0.46 -0.016
45 SPY 594.24 25 Jul '25 35 594.00
595.00
C
P
0.190
0.148
181
1,266
14.16
11.09
25.25 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (13.09) 13.05 -12.09 -1.08 -0.017
46 SPY 594.24 18 Jul '25 28 594.00
595.00
C
P
0.189
0.148
766
7,786
12.60
9.97
22.57 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (15.77) 12.88 -14.77 -0.87 -0.018
47 QQQ 526.67 18 Jul '25 28 526.00
527.00
C
P
0.213
0.182
1,420
1,001
12.76
10.67
23.43 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (7.56) 9.10 -7.06 -1.29 -0.018
48 SLV 32.72 3 Jul '25 13 32.50
33.00
C
P
0.254
0.235
190
245
0.73
0.72
1.45 15 Aug '25 56 32.00
33.50
C
P
0.262
0.244
1,617
32
1.75
1.68
3.43 (1.98) 0.59 -1.48 -0.40 -0.018
49 SPY 594.24 3 Jul '25 13 594.00
595.00
C
P
0.184
0.142
1,806
2,696
8.35
6.71
15.06 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (14.31) 8.94 -13.31 -0.67 -0.019
50 GLD 310.09 2 Jul '25 12 310.00
311.00
C
P
0.172
0.161
60
12
3.85
4.00
7.85 15 Aug '25 56 309.00
312.00
C
P
0.191
0.162
28
20
10.00
8.75
18.75 (10.90) 4.65 -9.90 -0.47 -0.020
51 WMT 96.12 11 Jul '25 21 96.00
97.00
C
P
0.242
0.216
730
51
2.16
2.22
4.38 15 Aug '25 56 95.00
97.50
C
P
0.257
0.221
2,189
16
4.55
4.15
8.70 (4.32) 1.66 -3.82 -0.43 -0.020
52 SPY 594.24 11 Jul '25 21 594.00
595.00
C
P
0.186
0.145
375
2,847
10.72
8.56
19.28 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (19.06) 11.89 -18.06 -0.66 -0.023
53 QQQ 526.67 11 Jul '25 21 526.00
527.00
C
P
0.209
0.180
135
268
10.84
9.17
20.01 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (10.98) 9.61 -10.48 -0.92 -0.024
54 IWM 209.20 2 Jul '25 12 209.00
210.00
C
P
0.242
0.191
23
332
3.68
3.20
6.88 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (9.75) 3.99 -8.75 -0.46 -0.026
55 SPY 594.24 3 Jul '25 13 594.00
595.00
C
P
0.184
0.142
1,806
2,696
8.35
6.71
15.06 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (23.28) 10.11 -22.28 -0.45 -0.028
56 IWM 209.20 1 Jul '25 11 209.00
210.00
C
P
0.238
0.193
123
147
3.52
3.18
6.70 15 Aug '25 56 208.00
211.00
C
P
0.257
0.203
105
52
9.12
7.51
16.63 (9.93) 3.96 -8.93 -0.44 -0.029
57 SOXL 21.21 3 Jul '25 13 21.00
21.50
C
P
0.902
0.919
1,465
501
1.52
1.58
3.10 1 Aug '25 42 20.50
22.00
C
P
0.952
0.899
1,203
17
3.25
3.20
6.45 (3.35) 1.25 -2.85 -0.44 -0.030
58 SPY 594.24 2 Jul '25 12 594.00
595.00
C
P
0.177
0.139
259
650
7.71
6.31
14.02 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (15.35) 8.30 -14.35 -0.58 -0.030
59 QQQ 526.67 3 Jul '25 13 526.00
527.00
C
P
0.204
0.178
211
181
8.40
7.16
15.56 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (15.43) 8.87 -14.93 -0.59 -0.031
60 WMT 96.12 3 Jul '25 13 96.00
97.00
C
P
0.229
0.215
473
126
1.69
1.91
3.60 15 Aug '25 56 95.00
97.50
C
P
0.257
0.221
2,189
16
4.55
4.15
8.70 (5.10) 1.50 -4.60 -0.33 -0.034
61 SLV 32.72 2 Jul '25 12 32.50
33.00
C
P
0.243
0.227
226
44
0.68
0.68
1.36 1 Aug '25 42 32.00
33.50
C
P
0.264
0.241
1
57
1.57
1.53
3.10 (1.74) 0.47 -1.24 -0.38 -0.034
62 BBAI 4.00 15 Aug '25 56 3.50
4.50
C
P
1.262
1.311
127
54
0.95
1.05
2.00 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (1.25) 0.22 -0.75 -0.29 -0.036
63 SPY 594.24 1 Jul '25 11 594.00
595.00
C
P
0.174
0.136
622
561
7.26
5.94
13.20 1 Aug '25 42 593.00
596.00
C
P
0.197
0.149
57
17
16.64
12.73
29.37 (16.17) 7.88 -15.17 -0.52 -0.036
64 SLV 32.72 2 Jul '25 12 32.50
33.00
C
P
0.243
0.227
226
44
0.68
0.68
1.36 15 Aug '25 56 32.00
33.50
C
P
0.262
0.244
1,617
32
1.75
1.68
3.43 (2.07) 0.53 -1.57 -0.34 -0.037
65 AMC 3.01 3 Jul '25 13 3.00
3.50
C
P
0.641
0.861
1,331
56
0.14
0.51
0.65 15 Aug '25 56 2.50
4.00
C
P
0.750
0.790
2
2
0.90
1.13
2.03 (1.38) -0.22 -0.88 0.25 -0.039
66 SPY 594.24 2 Jul '25 12 594.00
595.00
C
P
0.177
0.139
259
650
7.71
6.31
14.02 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (24.32) 9.36 -23.32 -0.40 -0.039
67 QQQ 526.67 2 Jul '25 12 526.00
527.00
C
P
0.195
0.174
55
64
7.75
6.74
14.49 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (16.50) 8.23 -16.00 -0.51 -0.044
68 SPY 594.24 1 Jul '25 11 594.00
595.00
C
P
0.174
0.136
622
561
7.26
5.94
13.20 29 Aug '25 70 593.00
596.00
C
P
0.202
0.152
6
32
22.10
16.24
38.34 (25.14) 8.83 -24.14 -0.37 -0.045
69 APLD 10.33 25 Jul '25 35 10.00
10.50
C
P
1.021
1.015
112
99
1.32
1.32
2.64 1 Aug '25 42 9.50
11.00
C
P
0.997
1.085
11
2
1.99
2.05
4.04 (1.40) 0.10 -0.90 -0.11 -0.046
70 AMC 3.01 15 Aug '25 56 3.00
3.50
C
P
0.756
0.748
181
31
0.30
0.66
0.96 19 Sep '25 91 2.50
4.00
C
P
0.757
0.794
17
1
0.76
1.25
2.01 (1.05) 0.08 -0.55 -0.15 -0.047
71 WEN 12.01 18 Jul '25 28 12.00
13.00
C
P
0.372
0.371
590
27
0.45
1.05
1.50 15 Aug '25 56 11.00
14.00
C
P
0.438
0.355
72
4
1.45
2.15
3.60 (2.10) 0.11 -1.10 -0.10 -0.050
72 AMD 128.24 25 Jul '25 35 128.00
129.00
C
P
0.427
0.393
260
133
6.80
6.50
13.30 1 Aug '25 42 127.00
130.00
C
P
0.455
0.415
511
150
8.65
8.30
16.95 (3.65) 2.70 -2.65 -1.02 -0.051
73 KO 68.84 11 Jul '25 21 68.00
69.00
C
P
0.204
0.160
19
50
1.75
1.09
2.84 15 Aug '25 56 67.50
70.00
C
P
0.238
0.177
21
571
3.35
2.56
5.91 (3.07) 0.85 -2.57 -0.33 -0.052
74 QQQ 526.67 1 Jul '25 11 526.00
527.00
C
P
0.191
0.170
331
271
7.26
6.32
13.58 1 Aug '25 42 525.00
527.50
C
P
0.225
0.188
319
3
17.22
13.77
30.99 (17.41) 7.73 -16.91 -0.46 -0.053
75 KO 68.84 3 Jul '25 13 68.00
69.00
C
P
0.199
0.162
16
106
1.47
0.90
2.37 15 Aug '25 56 67.50
70.00
C
P
0.238
0.177
21
571
3.35
2.56
5.91 (3.54) 0.74 -3.04 -0.24 -0.054
76 C 78.45 3 Jul '25 13 78.00
79.00
C
P
0.276
0.242
2,297
146
1.84
1.71
3.55 15 Aug '25 56 77.50
80.00
C
P
0.298
0.276
27
15
4.25
4.45
8.70 (5.15) 1.30 -4.65 -0.28 -0.056
77 CPRT 47.97 18 Jul '25 28 47.50
50.00
C
P
0.255
0.200
15
67
1.50
2.25
3.75 15 Aug '25 56 45.00
52.50
C
P
0.307
0.206
1
2
4.20
4.90
9.10 (5.35) 0.29 -2.85 -0.10 -0.058
78 BBAI 4.00 15 Aug '25 56 3.50
4.00
C
P
1.262
1.248
127
143
0.95
0.75
1.70 19 Sep '25 91 3.00
4.50
C
P
1.321
1.249
113
50
1.50
1.35
2.85 (1.15) 0.39 -0.65 -0.60 -0.060
79 BBAI 4.00 1 Aug '25 42 3.50
4.00
C
P
1.162
1.344
65
10
0.60
0.60
1.20 19 Sep '25 91 3.00
4.50
C
P
1.321
1.249
113
50
1.50
1.35
2.85 (1.65) 0.07 -1.15 -0.06 -0.064
80 BBAI 4.00 1 Aug '25 42 3.50
4.50
C
P
1.162
1.382
65
1
0.60
0.95
1.55 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (1.70) -0.06 -1.20 0.05 -0.065
81 C 78.45 11 Jul '25 21 78.00
79.00
C
P
0.271
0.236
75
71
2.25
2.04
4.29 15 Aug '25 56 77.50
80.00
C
P
0.298
0.276
27
15
4.25
4.45
8.70 (4.41) 1.44 -3.91 -0.37 -0.066
82 JPM 275.00 3 Jul '25 13 272.50
277.50
C
P
0.207
0.221
108
24
5.55
5.85
11.40 15 Aug '25 56 270.00
280.00
C
P
0.254
0.244
186
9
13.90
13.20
27.10 (15.70) 3.28 -13.20 -0.25 -0.069
83 JPM 275.00 3 Jul '25 13 272.50
275.00
C
P
0.207
0.220
108
230
5.55
4.50
10.05 15 Aug '25 56 270.00
280.00
C
P
0.254
0.244
186
9
13.90
13.20
27.10 (17.05) 4.43 -14.55 -0.30 -0.070
84 SOXL 21.21 11 Jul '25 21 21.00
21.50
C
P
0.889
0.889
400
122
1.89
1.80
3.69 1 Aug '25 42 20.50
22.00
C
P
0.952
0.899
1,203
17
3.25
3.20
6.45 (2.76) 1.19 -2.26 -0.53 -0.073
85 BBAI 4.00 25 Jul '25 35 3.50
4.50
C
P
1.227
1.229
189
27
0.75
0.90
1.65 15 Aug '25 56 3.00
5.00
C
P
1.252
1.278
139
50
1.35
1.55
2.90 (1.25) 0.00 -0.75 -0.00 -0.074
86 BBAI 4.00 25 Jul '25 35 4.00
4.50
C
P
1.220
1.229
1,253
27
0.50
0.90
1.40 15 Aug '25 56 3.00
5.00
C
P
1.252
1.278
139
50
1.35
1.55
2.90 (1.50) 0.39 -1.00 -0.39 -0.081
87 JPM 275.00 3 Jul '25 13 272.50
277.50
C
P
0.207
0.221
108
24
5.55
5.85
11.40 1 Aug '25 42 270.00
280.00
C
P
0.257
0.253
8
2
12.40
12.25
24.65 (13.25) 2.81 -10.75 -0.26 -0.081
88 JPM 275.00 3 Jul '25 13 275.00
277.50
C
P
0.195
0.221
240
24
4.00
5.85
9.85 15 Aug '25 56 270.00
280.00
C
P
0.254
0.244
186
9
13.90
13.20
27.10 (17.25) 4.38 -14.75 -0.30 -0.081
89 JPM 275.00 3 Jul '25 13 272.50
275.00
C
P
0.207
0.220
108
230
5.55
4.50
10.05 1 Aug '25 42 270.00
280.00
C
P
0.257
0.253
8
2
12.40
12.25
24.65 (14.60) 3.96 -12.10 -0.33 -0.082
90 AMD 128.24 11 Jul '25 21 128.00
129.00
C
P
0.406
0.380
687
471
5.05
5.00
10.05 1 Aug '25 42 127.00
130.00
C
P
0.455
0.415
511
150
8.65
8.30
16.95 (6.90) 4.09 -5.90 -0.69 -0.085
91 NEM 58.23 3 Jul '25 13 58.00
59.00
C
P
0.332
0.313
342
4
1.55
1.76
3.31 15 Aug '25 56 57.50
60.00
C
P
0.389
0.344
97
63
3.95
4.15
8.10 (4.79) 1.36 -4.29 -0.32 -0.088
92 NEM 58.23 11 Jul '25 21 58.00
59.00
C
P
0.334
0.309
10
6
1.96
2.11
4.07 15 Aug '25 56 57.50
60.00
C
P
0.389
0.344
97
63
3.95
4.15
8.10 (4.03) 1.56 -3.53 -0.44 -0.090
93 AMD 128.24 3 Jul '25 13 128.00
129.00
C
P
0.402
0.378
1,247
608
3.95
4.00
7.95 1 Aug '25 42 127.00
130.00
C
P
0.455
0.415
511
150
8.65
8.30
16.95 (9.00) 3.88 -8.00 -0.48 -0.091
94 BBAI 4.00 25 Jul '25 35 4.00
4.50
C
P
1.220
1.229
1,253
27
0.50
0.90
1.40 15 Aug '25 56 3.50
5.00
C
P
1.262
1.278
127
50
1.05
1.55
2.60 (1.20) 0.21 -0.70 -0.30 -0.091
95 CLSK 9.00 1 Aug '25 42 8.50
9.00
C
P
0.763
0.718
2
109
1.12
0.81
1.93 19 Sep '25 91 8.00
10.00
C
P
0.816
0.757
16
362
2.14
2.19
4.33 (2.40) 0.27 -1.90 -0.14 -0.092
96 JPM 275.00 3 Jul '25 13 275.00
277.50
C
P
0.195
0.221
240
24
4.00
5.85
9.85 1 Aug '25 42 270.00
280.00
C
P
0.257
0.253
8
2
12.40
12.25
24.65 (14.80) 3.90 -12.30 -0.32 -0.093
97 BBAI 4.00 15 Aug '25 56 3.50
4.00
C
P
1.262
1.248
127
143
0.95
0.75
1.70 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (1.55) 0.42 -1.05 -0.40 -0.099
98 BBAI 4.00 1 Aug '25 42 3.50
4.00
C
P
1.162
1.344
65
10
0.60
0.60
1.20 19 Sep '25 91 3.00
5.00
C
P
1.321
1.288
113
42
1.50
1.75
3.25 (2.05) 0.09 -1.55 -0.06 -0.103
99 EXK 4.69 18 Jul '25 28 4.50
5.00
C
P
0.632
0.603
117
14
0.40
0.45
0.85 15 Aug '25 56 4.00
5.50
C
P
0.703
0.660
82
18
0.95
1.10
2.05 (1.20) -0.01 -0.70 0.01 -0.127
100 MRVL 73.51 1 Aug '25 42 73.00
74.00
C
P
0.510
0.479
11
1
5.20
4.85
10.05 19 Sep '25 91 72.50
75.00
C
P
0.583
0.534
69
49
9.10
8.60
17.70 (7.65) 4.49 -7.15 -0.63 -0.129
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.