Double Diagonal Screener


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

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
#	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	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

<< Previous 1 2 3 4 5 6 7 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.