Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 26, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 156.10 17 May '24 21 150.00 0.195 0.85 4 145.00 0.222 0.25 1 0.60 5.00 8.33 0.03
2 DRI 156.10 21 Jun '24 56 150.00 0.211 2.75 20 145.00 0.232 1.50 2 1.25 5.00 4.00 0.02
3 DRI 156.10 17 May '24 21 155.00 0.173 2.15 62 150.00 0.195 0.70 4 1.45 5.00 3.45 0.02
4 DRI 156.10 17 May '24 21 160.00 0.153 4.90 0 155.00 0.173 1.95 62 2.95 5.00 1.69 0.02
5 DRI 156.10 17 Jan '25 266 165.00 0.222 15.40 0 160.00 0.241 12.20 1 3.20 5.00 1.56 0.02
6 DRI 156.10 19 Jul '24 84 150.00 0.213 3.90 0 145.00 0.230 2.20 0 1.70 5.00 2.94 0.02
7 DRI 156.10 21 Jun '24 56 160.00 0.185 6.90 3 155.00 0.198 4.00 4 2.90 5.00 1.72 0.01
8 DRI 156.10 21 Jun '24 56 155.00 0.198 4.40 4 150.00 0.211 2.45 20 1.95 5.00 2.56 0.01
9 DRI 156.10 21 Jun '24 56 165.00 0.173 10.30 0 160.00 0.185 6.40 3 3.90 5.00 1.28 0.01
10 DRI 156.10 18 Oct '24 175 155.00 0.218 8.50 0 150.00 0.230 5.90 0 2.60 5.00 1.92 0.01
11 DRI 156.10 19 Jul '24 84 160.00 0.198 8.10 3 155.00 0.208 5.20 18 2.90 5.00 1.72 0.01
12 DRI 156.10 16 Jan '26 630 165.00 0.354 20.90 0 160.00 0.361 17.80 0 3.10 5.00 1.61 0.01
13 DRI 156.10 18 Oct '24 175 150.00 0.230 6.50 0 145.00 0.237 4.40 0 2.10 5.00 2.38 0.01
14 DRI 156.10 19 Jul '24 84 165.00 0.192 11.40 0 160.00 0.198 7.60 3 3.80 5.00 1.32 0.01
15 DRI 156.10 19 Jul '24 84 155.00 0.208 5.70 18 150.00 0.213 3.40 0 2.30 5.00 2.17 0.00
16 DRI 156.10 18 Oct '24 175 160.00 0.215 12.20 0 155.00 0.218 7.80 0 4.40 5.00 1.14 0.00
17 DRI 156.10 17 Jan '25 266 160.00 0.241 12.80 1 155.00 0.242 9.90 0 2.90 5.00 1.72 0.00
18 DRI 156.10 16 Jan '26 630 160.00 0.361 19.60 0 155.00 0.354 15.50 0 4.10 5.00 1.22 -0.01
19 DRI 156.10 16 Jan '26 630 150.00 0.357 15.70 0 145.00 0.343 11.60 0 4.10 5.00 1.22 -0.01
20 DRI 156.10 17 Jan '25 266 150.00 0.264 10.10 0 145.00 0.249 6.20 0 3.90 5.00 1.28 -0.02
21 DRI 156.10 17 May '24 21 165.00 0.183 11.00 0 160.00 0.153 4.60 0 6.40 5.00 0.78 -0.03
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.