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 August 22, 2019. You must subscribe 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 DKS 34.15 13.1M 20 Mar '20 211 18.00 C 13.90 0 -6.59 2.350 -11.11%
2 DKS 34.15 13.1M 17 Jan '20 148 15.00 C 16.80 0 -6.88 2.084 -13.54%
3 DKS 34.15 13.1M 17 Jan '20 148 21.00 C 10.80 0 -6.88 1.762 -10.06%
4 DKS 34.15 13.1M 20 Sep '19 29 18.00 C 15.80 0 -1.02 1.413 -1.91%
5 DKS 34.15 13.1M 20 Sep '19 29 24.00 C 9.70 0 -1.32 0.921 -1.84%
6 DKS 34.15 13.1M 20 Sep '19 29 20.00 C 13.70 0 -1.32 0.918 -2.20%
7 DKS 34.15 13.1M 17 Jan '20 148 22.00 C 9.80 0 -6.88 0.666 -9.65%
8 DKS 34.15 13.1M 17 Jan '20 148 23.00 C 9.40 0 -5.12 0.638 -7.07%
9 DKS 34.15 13.1M 20 Sep '19 29 28.00 C 5.90 3 -0.73 0.630 -0.88%
10 DKS 34.15 13.1M 20 Sep '19 29 26.00 C 7.80 0 -1.02 0.508 -1.33%
11 DKS 34.15 13.1M 13 Sep '19 22 32.00 C 2.40 3 0.73 0.480 0.79%
12 DKS 34.15 13.1M 20 Sep '19 29 27.00 C 6.90 0 -0.73 0.447 -0.92%
13 DKS 34.15 13.1M 6 Sep '19 15 30.00 C 3.80 0 -1.02 0.446 -1.15%
14 DKS 34.15 13.1M 6 Sep '19 15 31.00 C 3.00 5 -0.44 0.436 -0.48%
15 DKS 34.15 13.1M 20 Sep '19 29 29.00 C 5.00 3 -0.44 0.423 -0.51%
16 DKS 34.15 13.1M 20 Sep '19 29 32.00 C 2.50 90 1.02 0.405 1.11%
17 DKS 34.15 13.1M 20 Dec '19 120 30.00 C 5.20 3 3.07 0.393 3.63%
18 DKS 34.15 13.1M 20 Mar '20 211 30.00 C 6.00 4 5.42 0.390 6.57%
19 DKS 34.15 13.1M 6 Sep '19 15 32.00 C 2.25 2 0.29 0.389 0.31%
20 DKS 34.15 13.1M 13 Sep '19 22 31.00 C 3.20 1 0.15 0.387 0.16%
21 DKS 34.15 13.1M 20 Dec '19 120 28.00 C 6.70 5 1.61 0.378 2.00%
22 DKS 34.15 13.1M 6 Sep '19 15 33.00 C 1.55 9 1.17 0.377 1.23%
23 DKS 34.15 13.1M 17 Jan '20 148 31.00 C 4.40 0 3.66 0.377 4.20%
24 DKS 34.15 13.1M 20 Dec '19 120 27.00 C 7.50 1 1.02 0.374 1.31%
25 DKS 34.15 13.1M 20 Dec '19 120 25.00 C 9.00 0 -0.44 0.372 -0.60%
26 DKS 34.15 13.1M 20 Dec '19 120 33.00 C 3.40 1 6.59 0.372 7.32%
27 DKS 34.15 13.1M 20 Dec '19 120 29.00 C 5.90 0 2.20 0.371 2.65%
28 DKS 34.15 13.1M 20 Dec '19 120 34.00 C 2.90 17 8.05 0.371 8.80%
29 DKS 34.15 13.1M 20 Dec '19 120 32.00 C 3.90 3 5.12 0.371 5.79%
30 DKS 34.15 13.1M 20 Mar '20 211 34.00 C 3.90 10 10.98 0.370 12.40%
31 DKS 34.15 13.1M 17 Jan '20 148 26.00 C 8.30 0 0.44 0.369 0.58%
32 DKS 34.15 13.1M 6 Sep '19 15 34.00 C 0.95 69 2.34 0.368 2.41%
33 DKS 34.15 13.1M 20 Mar '20 211 33.00 C 4.30 0 9.22 0.368 10.55%
34 DKS 34.15 13.1M 17 Jan '20 148 27.00 C 7.20 8 0.15 0.365 0.19%
35 DKS 34.15 13.1M 17 Jan '20 148 28.00 C 6.80 1 1.90 0.364 2.38%
36 DKS 34.15 13.1M 17 Jan '20 148 30.00 C 5.30 1 3.37 0.364 3.99%
37 DKS 34.15 13.1M 17 Jan '20 148 32.00 C 4.10 2 5.71 0.363 6.49%
38 DKS 34.15 13.1M 17 Jan '20 148 33.00 C 3.60 27 7.17 0.362 8.02%
39 DKS 34.15 13.1M 20 Mar '20 211 27.00 C 7.60 0 1.32 0.361 1.69%
40 DKS 34.15 13.1M 17 Jan '20 148 34.00 C 3.10 31 8.64 0.361 9.50%
41 DKS 34.15 13.1M 20 Sep '19 29 31.00 C 3.30 9 0.44 0.359 0.49%
42 DKS 34.15 13.1M 27 Sep '19 36 31.00 C 3.40 3 0.73 0.358 0.81%
43 DKS 34.15 13.1M 27 Sep '19 36 33.00 C 1.90 4 2.20 0.357 2.33%
44 DKS 34.15 13.1M 20 Dec '19 120 26.00 C 7.60 0 -1.61 0.356 -2.07%
45 DKS 34.15 13.1M 17 Jan '20 148 18.00 C 13.90 0 -6.59 0.356 -11.11%
46 DKS 34.15 13.1M 17 Jan '20 148 20.00 C 11.80 0 -6.88 0.356 -10.51%
47 DKS 34.15 13.1M 18 Oct '19 57 32.00 C 2.95 11 2.34 0.354 2.56%
48 DKS 34.15 13.1M 18 Oct '19 57 31.00 C 3.60 1 1.32 0.349 1.47%
49 DKS 34.15 13.1M 13 Sep '19 22 33.00 C 1.70 54 1.61 0.344 1.69%
50 DKS 34.15 13.1M 18 Oct '19 57 30.00 C 4.40 5 0.73 0.341 0.84%
51 DKS 34.15 13.1M 18 Oct '19 57 34.00 C 1.80 48 4.83 0.340 5.10%
52 DKS 34.15 13.1M 27 Sep '19 36 34.00 C 1.45 1 3.81 0.339 3.98%
53 DKS 34.15 13.1M 20 Sep '19 29 34.00 C 1.30 357 3.37 0.338 3.50%
54 DKS 34.15 13.1M 15 Jan '21 512 33.00 C 5.90 0 13.91 0.337 16.81%
55 DKS 34.15 13.1M 13 Sep '19 22 34.00 C 1.15 0 2.93 0.336 3.03%
56 DKS 34.15 13.1M 15 Jan '21 512 30.00 C 7.30 0 9.22 0.336 11.73%
57 DKS 34.15 13.1M 27 Sep '19 36 32.00 C 2.55 1 1.17 0.335 1.27%
58 DKS 34.15 13.1M 18 Oct '19 57 33.00 C 2.30 22 3.37 0.332 3.61%
59 DKS 34.15 13.1M 20 Sep '19 29 33.00 C 1.75 185 1.76 0.325 1.85%
60 DKS 34.15 13.1M 17 Jan '20 148 25.00 C 8.60 0 -1.61 0.323 -2.15%
61 DKS 34.15 13.1M 15 Jan '21 512 28.00 C 8.50 0 6.88 0.310 9.16%
62 DKS 34.15 13.1M 15 Jan '21 512 23.00 C 11.70 0 1.61 0.273 2.45%
63 DKS 34.15 13.1M 15 Jan '21 512 25.00 C 10.40 0 3.66 0.271 5.26%
64 DKS 34.15 13.1M 20 Sep '19 29 30.00 C 4.10 1 -0.15 0.260 -0.17%
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.