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 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
Expiry Days Strike P/C IVol Volume Price Leg Price Expiry Days Strike P/C IVol Volume Price Leg Price
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
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.