
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 July 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
#	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	PYPL	73.91	5 Aug '22	21	73.00 74.00	C P	0.831 0.815	28 149	6.20 5.65	11.85	16 Sep '22	63	72.50 75.00	C P	0.648 0.610	114 2,446	8.70 8.15	16.85	(5.00)	7.62	-4.50	-1.69	0.388
2	TLRY	3.30	5 Aug '22	21	3.00 3.50	C P	1.165 1.305	79 160	0.50 0.50	1.00	16 Sep '22	63	2.50 4.00	C P	1.057 1.091	26 60	1.06 1.10	2.16	(1.16)	0.18	-0.66	-0.27	0.321
3	TLRY	3.30	12 Aug '22	28	3.00 3.50	C P	1.192 1.212	11 40	0.51 0.52	1.03	16 Sep '22	63	2.50 4.00	C P	1.057 1.091	26 60	1.06 1.10	2.16	(1.13)	0.15	-0.63	-0.24	0.256
4	PYPL	73.91	12 Aug '22	28	73.00 74.00	C P	0.744 0.735	15 8	6.45 6.00	12.45	16 Sep '22	63	72.50 75.00	C P	0.648 0.610	114 2,446	8.70 8.15	16.85	(4.40)	7.13	-3.90	-1.83	0.222
5	SPWR	16.00	5 Aug '22	21	15.50 16.50	C P	0.897 0.821	7 20	1.46 1.47	2.93	16 Sep '22	63	15.00 17.00	C P	0.777 0.733	24 18	2.60 2.58	5.18	(2.25)	1.04	-1.75	-0.59	0.209
6	FCEL	3.49	16 Sep '22	63	3.00 3.50	C P	1.123 0.834	9 22	0.79 0.42	1.21	21 Oct '22	98	2.50 4.00	C P	0.920 0.864	17 27	1.39 0.96	2.35	(1.14)	0.04	-0.64	-0.06	0.174
7	SPWR	16.00	5 Aug '22	21	16.00 16.50	C P	0.850 0.821	1 20	1.24 1.47	2.71	16 Sep '22	63	15.00 17.00	C P	0.777 0.733	24 18	2.60 2.58	5.18	(2.47)	1.42	-1.97	-0.72	0.162
8	NU	3.85	19 Aug '22	35	3.50 4.00	C P	0.886 0.934	495 137	0.55 0.45	1.00	16 Sep '22	63	3.00 4.50	C P	0.920 0.745	1 1	1.10 1.05	2.15	(1.15)	0.02	-0.65	-0.03	0.155
9	AMD	81.11	5 Aug '22	21	81.00 82.00	C P	0.638 0.605	825 42	4.80 5.05	9.85	16 Sep '22	63	80.00 82.50	C P	0.566 0.533	582 1,283	8.20 7.95	16.15	(6.30)	5.98	-5.80	-1.03	0.145
10	REI	2.41	19 Aug '22	35	2.00 2.50	C P	1.006 0.936	101 10	0.45 0.30	0.75	16 Sep '22	63	1.50 3.00	C P	0.936 0.870	40 3	1.10 0.85	1.95	(1.20)	-0.16	-0.70	0.23	0.135
11	DCFC	6.03	19 Aug '22	35	6.00 7.00	C P	1.061 1.681	47 7	0.70 1.70	2.40	16 Sep '22	63	5.00 8.00	C P	0.921 1.686	12 10	1.60 3.10	4.70	(2.30)	0.39	-1.30	-0.30	0.134
12	SHOP	31.27	19 Aug '22	35	31.00 31.50	C P	0.877 0.876	837 33	3.40 3.40	6.80	16 Sep '22	63	30.50 32.00	C P	0.824 0.807	6 169	4.70 4.70	9.40	(2.60)	3.18	-2.10	-1.51	0.121
13	IQ	3.66	19 Aug '22	35	3.50 4.00	C P	1.092 1.111	1 11	0.52 0.62	1.14	16 Sep '22	63	3.00 4.50	C P	1.125 0.966	21 30	1.05 1.21	2.26	(1.12)	0.17	-0.62	-0.27	0.111
14	DNA	3.00	19 Aug '22	35	2.50 3.00	C P	1.157 1.085	10 7,670	0.55 0.35	0.90	16 Sep '22	63	2.00 4.00	C P	1.122 1.013	5 10	1.25 1.35	2.60	(1.70)	-0.09	-1.20	0.07	0.106
15	AMD	81.11	12 Aug '22	28	81.00 82.00	C P	0.608 0.580	50 9	5.40 5.55	10.95	16 Sep '22	63	80.00 82.50	C P	0.566 0.533	582 1,283	8.20 7.95	16.15	(5.20)	6.02	-4.70	-1.28	0.090
16	TLRY	3.30	26 Aug '22	42	3.00 3.50	C P	1.121 1.102	1 2	0.62 0.58	1.20	16 Sep '22	63	2.50 4.00	C P	1.057 1.091	26 60	1.06 1.10	2.16	(0.96)	0.19	-0.46	-0.41	0.075
17	LYV	84.48	19 Aug '22	35	82.50 85.00	C P	0.539 0.527	25 47	6.50 5.50	12.00	16 Sep '22	63	80.00 87.50	C P	0.523 0.471	1 2	9.80 8.40	18.20	(6.20)	4.55	-3.70	-1.23	0.071
18	TLRY	3.30	19 Aug '22	35	3.00 3.50	C P	1.066 1.134	291 130	0.56 0.57	1.13	16 Sep '22	63	2.50 4.00	C P	1.057 1.091	26 60	1.06 1.10	2.16	(1.03)	0.18	-0.53	-0.34	0.051
19	PSX	81.64	26 Aug '22	42	81.00 82.00	C P	0.447 0.500	1 1	5.10 5.60	10.70	16 Sep '22	63	80.00 82.50	C P	0.428 0.470	1 8	6.80 7.00	13.80	(3.10)	4.10	-2.60	-1.58	0.049
20	ARRY	10.83	19 Aug '22	35	10.00 12.50	C P	1.009 0.946	184 5	1.65 2.20	3.85	16 Sep '22	63	7.50 15.00	C P	1.016 0.891	3 4	4.00 4.80	8.80	(4.95)	0.29	-2.45	-0.12	0.048
21	EVGO	7.25	19 Aug '22	35	7.00 8.00	C P	0.760 1.103	707 220	0.75 1.40	2.15	16 Sep '22	63	6.00 9.00	C P	0.644 1.178	8 4	1.60 2.75	4.35	(2.20)	0.23	-1.20	-0.19	0.040
22	OXY	58.71	5 Aug '22	21	58.00 59.00	C P	0.606 0.587	47 17	3.65 3.35	7.00	16 Sep '22	63	57.50 60.00	C P	0.576 0.578	21 94	6.25 6.35	12.60	(5.60)	3.72	-5.10	-0.73	0.040
23	K	72.45	19 Aug '22	35	70.00 72.50	C P	0.277 0.249	16 108	3.80 2.20	6.00	16 Sep '22	63	67.50 75.00	C P	0.251 0.239	4 2	6.20 4.50	10.70	(4.70)	1.53	-2.20	-0.70	0.036
24	AMD	81.11	26 Aug '22	42	81.00 82.00	C P	0.576 0.558	213 11	6.35 6.50	12.85	16 Sep '22	63	80.00 82.50	C P	0.566 0.533	582 1,283	8.20 7.95	16.15	(3.30)	5.40	-2.80	-1.93	0.036
25	OXY	58.71	26 Aug '22	42	58.00 59.00	C P	0.597 0.592	8 4	4.90 4.55	9.45	16 Sep '22	63	57.50 60.00	C P	0.576 0.578	21 94	6.25 6.35	12.60	(3.15)	3.49	-2.65	-1.32	0.035
26	MTTR	3.84	19 Aug '22	35	3.50 4.00	C P	0.902 0.882	16 18	0.55 0.50	1.05	16 Sep '22	63	3.00 4.50	C P	0.848 0.915	10 23	1.15 1.10	2.25	(1.20)	-0.01	-0.70	0.01	0.021
27	USB	46.57	12 Aug '22	28	46.00 47.00	C P	0.307 0.292	16 10	1.80 1.60	3.40	16 Sep '22	63	45.00 47.50	C P	0.313 0.268	1 1	3.30 2.65	5.95	(2.55)	1.19	-2.05	-0.58	0.018
28	MU	61.53	12 Aug '22	28	61.00 62.00	C P	0.447 0.433	36 33	3.20 3.05	6.25	16 Sep '22	63	60.00 62.50	C P	0.450 0.420	379 499	5.50 4.85	10.35	(4.10)	2.77	-3.60	-0.77	0.009
29	GLD	159.01	5 Aug '22	21	159.00 160.00	C P	0.178 0.168	106 73	2.69 3.00	5.69	16 Sep '22	63	158.00 161.00	C P	0.180 0.161	47 12	5.35 5.35	10.70	(5.01)	2.86	-4.01	-0.71	0.004
30	MS	78.05	12 Aug '22	28	78.00 79.00	C P	0.290 0.363	122 35	2.52 3.50	6.02	16 Sep '22	63	77.50 80.00	C P	0.313 0.338	4,584 1,908	4.40 5.55	9.95	(3.93)	2.64	-3.43	-0.77	0.002
31	MU	61.53	26 Aug '22	42	61.00 62.00	C P	0.445 0.427	47 11	3.90 3.70	7.60	16 Sep '22	63	60.00 62.50	C P	0.450 0.420	379 499	5.50 4.85	10.35	(2.75)	2.63	-2.25	-1.17	0.001
32	MU	61.53	5 Aug '22	21	61.00 62.00	C P	0.443 0.428	157 23	2.81 2.64	5.45	16 Sep '22	63	60.00 62.50	C P	0.450 0.420	379 499	5.50 4.85	10.35	(4.90)	2.60	-4.40	-0.59	0.000
33	CRSR	12.66	19 Aug '22	35	12.50 15.00	C P	0.613 0.610	42 14	1.01 2.52	3.53	16 Sep '22	63	10.00 17.50	C P	0.624 0.599	1 1	3.00 5.15	8.15	(4.62)	0.48	-2.12	-0.23	0.000
34	DIA	312.66	26 Aug '22	42	312.50 313.00	C P	0.198 0.196	1 1	8.40 8.35	16.75	30 Sep '22	77	312.00 314.00	C P	0.198 0.197	1 9	11.85 11.95	23.80	(7.05)	8.52	-6.55	-1.30	-0.000
35	GLD	159.01	5 Aug '22	21	159.00 160.00	C P	0.178 0.168	106 73	2.69 3.00	5.69	30 Sep '22	77	158.00 161.00	C P	0.183 0.163	149 11	5.95 5.80	11.75	(6.06)	3.07	-5.06	-0.61	-0.001
36	GLD	159.01	19 Aug '22	35	159.00 160.00	C P	0.177 0.163	185 174	3.45 3.70	7.15	16 Sep '22	63	158.00 161.00	C P	0.180 0.161	47 12	5.35 5.35	10.70	(3.55)	2.98	-2.55	-1.17	-0.001
37	GLD	159.01	26 Aug '22	42	159.00 160.00	C P	0.177 0.164	12 15	3.80 3.95	7.75	16 Sep '22	63	158.00 161.00	C P	0.180 0.161	47 12	5.35 5.35	10.70	(2.95)	2.78	-1.95	-1.43	-0.001
38	DIA	312.66	12 Aug '22	28	312.50 313.00	C P	0.202 0.190	101 141	7.00 6.65	13.65	30 Sep '22	77	312.00 314.00	C P	0.198 0.197	1 9	11.85 11.95	23.80	(10.15)	8.24	-9.65	-0.85	-0.002
39	SPY	384.96	26 Aug '22	42	384.00 385.00	C P	0.239 0.222	115 205	12.94 11.53	24.47	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(9.76)	12.43	-8.76	-1.42	-0.002
40	LAC	20.34	19 Aug '22	35	20.00 22.50	C P	0.804 0.766	100 87	2.10 3.20	5.30	16 Sep '22	63	17.50 25.00	C P	0.828 0.745	4 1	4.40 5.80	10.20	(4.90)	1.13	-2.40	-0.47	-0.003
41	SPY	384.96	26 Aug '22	42	384.00 385.00	C P	0.239 0.222	115 205	12.94 11.53	24.47	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(6.72)	10.48	-5.72	-1.83	-0.004
42	USB	46.57	5 Aug '22	21	46.00 47.00	C P	0.298 0.279	1 58	1.55 1.40	2.95	16 Sep '22	63	45.00 47.50	C P	0.313 0.268	1 1	3.30 2.65	5.95	(3.00)	1.04	-2.50	-0.42	-0.004
43	GLD	159.01	30 Sep '22	77	159.00 160.00	C P	0.183 0.163	2 14	5.35 5.20	10.55	21 Oct '22	98	158.00 161.00	C P	0.187 0.164	45 20	6.80 6.40	13.20	(2.65)	3.23	-1.65	-1.96	-0.004
44	GLD	159.01	19 Aug '22	35	159.00 160.00	C P	0.177 0.163	185 174	3.45 3.70	7.15	30 Sep '22	77	158.00 161.00	C P	0.183 0.163	149 11	5.95 5.80	11.75	(4.60)	3.38	-3.60	-0.94	-0.006
45	DIA	312.66	5 Aug '22	21	312.50 313.00	C P	0.199 0.190	7 7	6.00 5.80	11.80	30 Sep '22	77	312.00 314.00	C P	0.198 0.197	1 9	11.85 11.95	23.80	(12.00)	7.65	-11.50	-0.67	-0.006
46	SLV	17.19	30 Sep '22	77	17.00 17.50	C P	0.328 0.304	140 20	1.12 1.11	2.23	21 Oct '22	98	16.50 18.00	C P	0.334 0.303	8 24	1.56 1.55	3.11	(0.88)	0.58	-0.38	-1.53	-0.006
47	GLD	159.01	26 Aug '22	42	159.00 160.00	C P	0.177 0.164	12 15	3.80 3.95	7.75	30 Sep '22	77	158.00 161.00	C P	0.183 0.163	149 11	5.95 5.80	11.75	(4.00)	3.33	-3.00	-1.11	-0.006
48	CAG	33.73	19 Aug '22	35	33.00 34.00	C P	0.208 0.259	24 5	1.20 1.20	2.40	16 Sep '22	63	32.00 35.00	C P	0.222 0.253	4 6	2.35 2.25	4.60	(2.20)	0.44	-1.20	-0.37	-0.007
49	SPY	384.96	5 Aug '22	21	384.00 385.00	C P	0.234 0.222	387 1,542	9.08 8.16	17.24	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(16.99)	11.08	-15.99	-0.69	-0.008
50	SLV	17.19	16 Sep '22	63	17.00 17.50	C P	0.326 0.303	1,026 6	1.02 1.02	2.04	21 Oct '22	98	16.50 18.00	C P	0.334 0.303	8 24	1.56 1.55	3.11	(1.07)	0.65	-0.57	-1.14	-0.008
51	SPY	384.96	12 Aug '22	28	384.00 385.00	C P	0.234 0.220	156 291	10.44 9.36	19.80	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(14.43)	11.83	-13.43	-0.88	-0.009
52	SPY	384.96	5 Aug '22	21	384.00 385.00	C P	0.234 0.222	387 1,542	9.08 8.16	17.24	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(13.95)	10.42	-12.95	-0.80	-0.009
53	GLD	159.01	16 Sep '22	63	159.00 160.00	C P	0.179 0.162	153 220	4.70 4.70	9.40	21 Oct '22	98	158.00 161.00	C P	0.187 0.164	45 20	6.80 6.40	13.20	(3.80)	3.62	-2.80	-1.29	-0.010
54	SPY	384.96	12 Aug '22	28	384.00 385.00	C P	0.234 0.220	156 291	10.44 9.36	19.80	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(11.39)	10.85	-10.39	-1.04	-0.010
55	SPY	384.96	19 Aug '22	35	384.00 385.00	C P	0.234 0.219	2,846 6,917	11.63 10.40	22.03	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(12.20)	12.11	-11.20	-1.08	-0.010
56	SPY	384.96	19 Aug '22	35	384.00 385.00	C P	0.234 0.219	2,846 6,917	11.63 10.40	22.03	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(9.16)	10.72	-8.16	-1.31	-0.012
57	SLV	17.19	12 Aug '22	28	17.00 17.50	C P	0.323 0.296	55 2	0.70 0.73	1.43	16 Sep '22	63	16.50 18.00	C P	0.332 0.301	50 43	1.32 1.34	2.66	(1.23)	0.49	-0.73	-0.67	-0.013
58	SPY	384.96	10 Aug '22	26	384.00 385.00	C P	0.231 0.219	246 89	9.95 8.95	18.90	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(15.33)	11.46	-14.33	-0.80	-0.013
59	SPY	384.96	3 Aug '22	19	384.00 385.00	C P	0.230 0.219	676 227	8.54 7.69	16.23	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(18.00)	10.57	-17.00	-0.62	-0.014
60	SPY	384.96	17 Aug '22	33	384.00 385.00	C P	0.232 0.218	8 40	11.15 10.01	21.16	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(13.07)	11.82	-12.07	-0.98	-0.014
61	SPY	384.96	10 Aug '22	26	384.00 385.00	C P	0.231 0.219	246 89	9.95 8.95	18.90	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(12.29)	10.58	-11.29	-0.94	-0.015
62	SPY	384.96	3 Aug '22	19	384.00 385.00	C P	0.230 0.219	676 227	8.54 7.69	16.23	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(14.96)	9.98	-13.96	-0.71	-0.015
63	SPY	384.96	17 Aug '22	33	384.00 385.00	C P	0.232 0.218	8 40	11.15 10.01	21.16	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(10.03)	10.55	-9.03	-1.17	-0.016
64	SLV	17.19	26 Aug '22	42	17.00 17.50	C P	0.320 0.297	38 7	0.83 0.85	1.68	16 Sep '22	63	16.50 18.00	C P	0.332 0.301	50 43	1.32 1.34	2.66	(0.98)	0.47	-0.48	-0.98	-0.016
65	SPY	384.96	1 Aug '22	17	384.00 385.00	C P	0.229 0.219	343 1,634	8.04 7.24	15.28	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(18.95)	10.10	-17.95	-0.56	-0.017
66	SLV	17.19	5 Aug '22	21	17.00 17.50	C P	0.320 0.295	279 51	0.62 0.65	1.27	16 Sep '22	63	16.50 18.00	C P	0.332 0.301	50 43	1.32 1.34	2.66	(1.39)	0.44	-0.89	-0.49	-0.017
67	SLV	17.19	12 Aug '22	28	17.00 17.50	C P	0.323 0.296	55 2	0.70 0.73	1.43	30 Sep '22	77	16.50 18.00	C P	0.333 0.303	3 2	1.42 1.43	2.85	(1.42)	0.53	-0.92	-0.58	-0.017
68	SPY	384.96	1 Aug '22	17	384.00 385.00	C P	0.229 0.219	343 1,634	8.04 7.24	15.28	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(15.91)	9.59	-14.91	-0.64	-0.018
69	SLV	17.19	26 Aug '22	42	17.00 17.50	C P	0.320 0.297	38 7	0.83 0.85	1.68	30 Sep '22	77	16.50 18.00	C P	0.333 0.303	3 2	1.42 1.43	2.85	(1.17)	0.55	-0.67	-0.82	-0.019
70	SPY	384.96	15 Aug '22	31	384.00 385.00	C P	0.229 0.215	215 228	10.71 9.60	20.31	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(13.92)	11.53	-12.92	-0.89	-0.020
71	SLV	17.19	5 Aug '22	21	17.00 17.50	C P	0.320 0.295	279 51	0.62 0.65	1.27	30 Sep '22	77	16.50 18.00	C P	0.333 0.303	3 2	1.42 1.43	2.85	(1.58)	0.47	-1.08	-0.44	-0.020
72	SPY	384.96	15 Aug '22	31	384.00 385.00	C P	0.229 0.215	215 228	10.71 9.60	20.31	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(10.88)	10.38	-9.88	-1.05	-0.021
73	GIS	74.92	19 Aug '22	35	72.50 75.00	C P	0.229 0.200	3 681	3.40 1.85	5.25	16 Sep '22	63	70.00 77.50	C P	0.260 0.192	1 4	6.30 4.00	10.30	(5.05)	1.14	-2.55	-0.45	-0.022
74	SPY	384.96	8 Aug '22	24	384.00 385.00	C P	0.226 0.214	247 104	9.37 8.41	17.78	30 Sep '22	77	383.00 386.00	C P	0.235 0.228	65 37	17.72 16.51	34.23	(16.45)	10.86	-15.45	-0.70	-0.023
75	SLV	17.19	19 Aug '22	35	17.00 17.50	C P	0.315 0.294	623 120	0.76 0.79	1.55	16 Sep '22	63	16.50 18.00	C P	0.332 0.301	50 43	1.32 1.34	2.66	(1.11)	0.48	-0.61	-0.79	-0.024
76	SPY	384.96	8 Aug '22	24	384.00 385.00	C P	0.226 0.214	247 104	9.37 8.41	17.78	16 Sep '22	63	383.00 386.00	C P	0.238 0.226	3,241 1,225	16.28 14.91	31.19	(13.41)	10.07	-12.41	-0.81	-0.025
77	SLV	17.19	19 Aug '22	35	17.00 17.50	C P	0.315 0.294	623 120	0.76 0.79	1.55	30 Sep '22	77	16.50 18.00	C P	0.333 0.303	3 2	1.42 1.43	2.85	(1.30)	0.54	-0.80	-0.68	-0.027
78	GIS	74.92	16 Sep '22	63	72.50 75.00	C P	0.243 0.204	6 747	4.20 2.50	6.70	21 Oct '22	98	70.00 77.50	C P	0.268 0.223	1 42	7.10 5.10	12.20	(5.50)	1.23	-3.00	-0.41	-0.045
79	SAND	5.48	19 Aug '22	35	5.00 6.00	C P	0.557 0.462	1 65	0.60 0.60	1.20	16 Sep '22	63	4.00 7.00	C P	0.558 0.515	14 3	1.60 1.70	3.30	(2.10)	-0.08	-1.10	0.07	-0.054
80	SPXS	25.00	19 Aug '22	35	24.00 25.00	C P	0.655 0.649	314 519	2.45 1.99	4.44	16 Sep '22	63	23.00 27.00	C P	0.662 0.736	11 19	3.85 4.35	8.20	(3.76)	1.35	-2.76	-0.49	-0.094
81	OTLY	3.59	19 Aug '22	35	3.00 4.00	C P	1.098 0.886	11 110	0.75 0.60	1.35	16 Sep '22	63	2.50 5.00	C P	1.223 0.857	2 7	1.35 1.60	2.95	(1.60)	0.07	-1.10	-0.06	-0.097
82	HPE	13.27	19 Aug '22	35	13.00 14.00	C P	0.357 0.334	69 40	0.70 0.95	1.65	16 Sep '22	63	12.00 15.00	C P	0.392 0.401	7 1	1.75 2.15	3.90	(2.25)	-0.01	-1.25	0.01	-0.102
83	KGC	3.09	19 Aug '22	35	3.00 3.50	C P	0.537 0.581	38 161	0.23 0.47	0.70	16 Sep '22	63	2.50 4.00	C P	0.511 0.718	7 7	0.69 1.03	1.72	(1.02)	0.02	-0.52	-0.04	-0.111
84	AI	19.12	19 Aug '22	35	17.50 20.00	C P	0.757 0.716	64 85	2.60 2.15	4.75	16 Sep '22	63	15.00 22.50	C P	0.877 0.784	4 5	5.20 4.80	10.00	(5.25)	0.60	-2.75	-0.22	-0.188
85	NAT	2.15	16 Sep '22	63	2.00 2.50	C P	0.661 0.736	65 21	0.30 0.45	0.75	21 Oct '22	98	1.50 3.00	C P	0.782 0.810	10 1	0.80 1.05	1.85	(1.10)	-0.06	-0.60	0.10	-0.195
86	NNDM	3.34	19 Aug '22	35	3.00 3.50	C P	0.622 0.574	5 3	0.43 0.32	0.75	16 Sep '22	63	2.50 4.00	C P	0.856 0.571	2 10	1.01 0.78	1.79	(1.04)	0.05	-0.54	-0.09	-0.232
87	DOCU	63.43	5 Aug '22	21	63.00 64.00	C P	0.675 0.663	38 1	4.25 4.25	8.50	16 Sep '22	63	62.50 65.00	C P	0.839 0.827	17 21	9.30 9.60	18.90	(10.40)	3.97	-9.90	-0.40	-0.329

<< 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.