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

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 9, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 DAR 47.78 3.4M 19 Apr '24 10 40.00 C 6.50 5 -2.68 0.690 -3.10%
2 DAR 47.78 3.4M 17 May '24 38 40.00 C 8.40 0 1.30 0.567 1.57%
3 DAR 47.78 3.4M 17 May '24 38 45.00 C 4.50 4 3.60 0.502 3.97%
4 DAR 47.78 3.4M 19 Jul '24 101 40.00 C 9.40 100 3.39 0.500 4.22%
5 DAR 47.78 3.4M 19 Apr '24 10 55.00 C  0 0 0.00 0.490 15.11%
6 DAR 47.78 3.4M 17 May '24 38 55.00 C 0.70 53 1.47 0.471 16.82%
7 DAR 47.78 3.4M 17 May '24 38 50.00 C 1.95 272 4.08 0.466 9.10%
8 DAR 47.78 3.4M 19 Apr '24 10 45.00 C 3.10 1,235 0.67 0.453 0.72%
9 DAR 47.78 3.4M 19 Jul '24 101 45.00 C 5.90 20 6.53 0.450 7.45%
10 DAR 47.78 3.4M 19 Apr '24 10 50.00 C 0.55 248 1.15 0.448 5.86%
11 DAR 47.78 3.4M 18 Oct '24 192 40.00 C 10.30 0 5.27 0.447 6.72%
12 DAR 47.78 3.4M 18 Oct '24 192 45.00 C 7.70 0 10.30 0.447 12.28%
13 DAR 47.78 3.4M 19 Jul '24 101 50.00 C 3.40 101 7.12 0.429 12.66%
14 DAR 47.78 3.4M 18 Oct '24 192 50.00 C 5.10 0 10.67 0.423 17.15%
15 DAR 47.78 3.4M 20 Dec '24 255 50.00 C 6.20 0 12.98 0.422 20.25%
16 DAR 47.78 3.4M 19 Jul '24 101 55.00 C 1.75 0 3.66 0.412 19.49%
17 DAR 47.78 3.4M 20 Dec '24 255 55.00 C 4.30 0 9.00 0.412 26.49%
18 DAR 47.78 3.4M 18 Oct '24 192 55.00 C 3.20 0 6.70 0.410 23.37%
19 DAR 47.78 3.4M 20 Dec '24 255 45.00 C 7.10 0 9.04 0.366 10.62%
20 DAR 47.78 3.4M 20 Dec '24 255 40.00 C 10.30 0 5.27 0.331 6.72%
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.