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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 26, 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 DRI 156.10 886K 21 Jun '24 56 155.00 C 6.50 0 3.46 0.246 3.61%
2 DRI 156.10 886K 18 Oct '24 175 150.00 C 12.70 0 4.23 0.234 4.60%
3 DRI 156.10 886K 21 Jun '24 56 160.00 C 3.90 2 2.50 0.231 5.12%
4 DRI 156.10 886K 21 Jun '24 56 150.00 C 8.20 2 1.35 0.230 1.42%
5 DRI 156.10 886K 19 Jul '24 84 155.00 C 7.10 0 3.84 0.224 4.03%
6 DRI 156.10 886K 18 Oct '24 175 155.00 C 10.70 0 6.15 0.221 6.60%
7 DRI 156.10 886K 21 Jun '24 56 165.00 C 2.10 1 1.35 0.220 7.14%
8 DRI 156.10 886K 18 Oct '24 175 160.00 C 8.20 5 5.25 0.217 8.18%
9 DRI 156.10 886K 19 Jul '24 84 160.00 C 4.70 8 3.01 0.215 5.68%
10 DRI 156.10 886K 19 Jul '24 84 150.00 C 8.80 2 1.73 0.210 1.83%
11 DRI 156.10 886K 18 Oct '24 175 165.00 C 5.90 2 3.78 0.210 9.85%
12 DRI 156.10 886K 17 Jan '25 266 155.00 C 13.60 1 8.01 0.208 8.77%
13 DRI 156.10 886K 19 Jul '24 84 165.00 C 2.80 15 1.79 0.207 7.63%
14 DRI 156.10 886K 17 Jan '25 266 150.00 C 16.40 0 6.60 0.206 7.37%
15 DRI 156.10 886K 17 May '24 21 155.00 C 3.50 59 1.54 0.205 1.57%
16 DRI 156.10 886K 17 Jan '25 266 160.00 C 11.00 0 7.05 0.203 10.27%
17 DRI 156.10 886K 17 Jan '25 266 165.00 C 8.70 0 5.57 0.202 11.94%
18 DRI 156.10 886K 17 May '24 21 160.00 C 1.20 35 0.77 0.185 3.29%
19 DRI 156.10 886K 17 May '24 21 150.00 C 5.60 0 -0.32 0.184 -0.33%
20 DRI 156.10 886K 16 Jan '26 630 150.00 C 24.00 0 11.47 0.183 13.55%
21 DRI 156.10 886K 16 Jan '26 630 160.00 C 17.00 0 10.89 0.183 15.03%
22 DRI 156.10 886K 16 Jan '26 630 155.00 C 21.40 0 13.00 0.183 15.07%
23 DRI 156.10 886K 20 Jun '25 420 165.00 C 12.60 0 8.07 0.180 14.98%
24 DRI 156.10 886K 17 May '24 21 165.00 C 0.25 16 0.16 0.176 5.87%
25 DRI 156.10 886K 16 Jan '26 630 165.00 C 16.70 0 10.70 0.089 18.36%
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.