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 12, 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 153.05 19 Apr '24 7 150.00 0.231 0.80 29 145.00 0.291 0.15 16 0.65 5.00 7.69 0.06
2 DRI 153.05 19 Apr '24 7 155.00 0.190 2.90 72 150.00 0.231 0.65 29 2.25 5.00 2.22 0.04
3 DRI 153.05 17 May '24 35 145.00 0.220 1.30 114 140.00 0.244 0.55 5 0.75 5.00 6.67 0.02
4 DRI 153.05 21 Jun '24 70 160.00 0.181 9.40 21 155.00 0.202 6.00 49 3.40 5.00 1.47 0.02
5 DRI 153.05 17 May '24 35 150.00 0.200 2.45 15 145.00 0.220 1.15 114 1.30 5.00 3.85 0.02
6 DRI 153.05 17 May '24 35 155.00 0.183 4.60 55 150.00 0.200 2.30 15 2.30 5.00 2.17 0.02
7 DRI 153.05 21 Jun '24 70 150.00 0.217 4.30 46 145.00 0.233 2.50 27 1.80 5.00 2.78 0.02
8 DRI 153.05 21 Jun '24 70 155.00 0.202 6.40 49 150.00 0.217 3.90 46 2.50 5.00 2.00 0.02
9 DRI 153.05 19 Jul '24 98 160.00 0.203 10.60 8 155.00 0.217 7.20 68 3.40 5.00 1.47 0.01
10 DRI 153.05 21 Jun '24 70 145.00 0.233 2.80 27 140.00 0.246 1.55 2 1.25 5.00 4.00 0.01
11 DRI 153.05 19 Jul '24 98 145.00 0.229 3.70 0 140.00 0.240 2.30 0 1.40 5.00 3.57 0.01
12 DRI 153.05 19 Jul '24 98 150.00 0.221 5.40 0 145.00 0.229 3.40 0 2.00 5.00 2.50 0.01
13 DRI 153.05 17 Jan '25 280 145.00 0.258 8.10 2 140.00 0.265 6.30 1 1.80 5.00 2.78 0.01
14 DRI 153.05 18 Oct '24 189 160.00 0.228 13.00 11 155.00 0.234 9.90 1 3.10 5.00 1.61 0.01
15 DRI 153.05 18 Oct '24 189 145.00 0.246 6.30 0 140.00 0.252 4.50 0 1.80 5.00 2.78 0.01
16 DRI 153.05 19 Jul '24 98 155.00 0.217 7.70 68 150.00 0.221 5.10 0 2.60 5.00 1.92 0.00
17 DRI 153.05 17 Jan '25 280 155.00 0.254 12.20 1 150.00 0.256 9.70 0 2.50 5.00 2.00 0.00
18 DRI 153.05 19 Apr '24 7 160.00 0.188 7.20 12 155.00 0.190 2.65 72 4.55 5.00 1.10 0.00
19 DRI 153.05 17 Jan '25 280 150.00 0.256 10.00 0 145.00 0.258 7.80 2 2.20 5.00 2.27 0.00
20 DRI 153.05 17 Jan '25 280 160.00 0.254 14.90 1 155.00 0.254 11.90 1 3.00 5.00 1.67 0.00
21 DRI 153.05 16 Jan '26 644 155.00 0.365 18.10 0 150.00 0.361 15.10 0 3.00 5.00 1.67 -0.00
22 DRI 153.05 16 Jan '26 644 160.00 0.370 20.50 0 155.00 0.365 17.30 0 3.20 5.00 1.56 -0.00
23 DRI 153.05 17 May '24 35 160.00 0.198 8.60 4 155.00 0.183 4.40 55 4.20 5.00 1.19 -0.01
24 DRI 153.05 16 Jan '26 644 150.00 0.361 15.90 0 145.00 0.346 11.60 0 4.30 5.00 1.16 -0.02
25 DRI 153.05 18 Oct '24 189 150.00 0.263 10.10 0 145.00 0.246 6.00 0 4.10 5.00 1.22 -0.02
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.