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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
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 Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 153.05 16 Jan '26 644 160.00 0.070 18.40 0 165.00 0.097 15.60 0 2.80 5.00 1.79 0.03
2 DRI 153.05 18 Oct '24 189 145.00 0.221 16.50 4 150.00 0.234 12.80 4 3.70 5.00 1.35 0.01
3 DRI 153.05 19 Jul '24 98 145.00 0.234 13.30 0 150.00 0.245 9.50 4 3.80 5.00 1.32 0.01
4 DRI 153.05 19 Apr '24 7 155.00 0.215 1.10 62 160.00 0.225 0.10 5 1.00 5.00 5.00 0.01
5 DRI 153.05 18 Oct '24 189 150.00 0.234 13.30 4 155.00 0.234 10.00 10 3.30 5.00 1.52 0.00
6 DRI 153.05 16 Jan '26 644 145.00 0.186 26.20 0 150.00 0.186 22.50 0 3.70 5.00 1.35  0
7 DRI 153.05 16 Jan '26 644 150.00 0.186 23.40 0 155.00 0.186 20.00 0 3.40 5.00 1.47  0
8 DRI 153.05 17 Jan '25 280 145.00 0.221 18.90 0 150.00 0.220 13.90 2 5.00 5.00 1.00 -0.00
9 DRI 153.05 17 Jan '25 280 155.00 0.214 13.00 25 160.00 0.213 10.30 30 2.70 5.00 1.85 -0.00
10 DRI 153.05 17 Jan '25 280 160.00 0.213 10.60 30 165.00 0.211 8.20 0 2.40 5.00 2.08 -0.00
11 DRI 153.05 18 Oct '24 189 160.00 0.221 8.70 9 165.00 0.218 5.60 4 3.10 5.00 1.61 -0.00
12 DRI 153.05 17 May '24 35 160.00 0.206 1.55 29 165.00 0.201 0.45 13 1.10 5.00 4.55 -0.01
13 DRI 153.05 17 Jan '25 280 150.00 0.220 15.80 2 155.00 0.214 12.60 25 3.20 5.00 1.56 -0.01
14 DRI 153.05 19 Jul '24 98 150.00 0.245 9.80 4 155.00 0.238 6.60 13 3.20 5.00 1.56 -0.01
15 DRI 153.05 19 Jul '24 98 160.00 0.224 4.70 32 165.00 0.216 2.70 5 2.00 5.00 2.50 -0.01
16 DRI 153.05 21 Jun '24 70 160.00 0.236 3.80 2 165.00 0.226 1.95 8 1.85 5.00 2.70 -0.01
17 DRI 153.05 21 Jun '24 70 155.00 0.247 6.00 10 160.00 0.236 3.50 2 2.50 5.00 2.00 -0.01
18 DRI 153.05 18 Oct '24 189 155.00 0.234 10.50 10 160.00 0.221 7.60 9 2.90 5.00 1.72 -0.01
19 DRI 153.05 17 May '24 35 155.00 0.219 3.40 17 160.00 0.206 1.40 29 2.00 5.00 2.50 -0.01
20 DRI 153.05 19 Jul '24 98 155.00 0.238 6.90 13 160.00 0.224 4.30 32 2.60 5.00 1.92 -0.01
21 DRI 153.05 21 Jun '24 70 145.00 0.278 13.90 0 150.00 0.263 8.60 0 5.30 5.00 0.94 -0.02
22 DRI 153.05 21 Jun '24 70 150.00 0.263 8.90 0 155.00 0.247 5.70 10 3.20 5.00 1.56 -0.02
23 DRI 153.05 17 May '24 35 150.00 0.241 6.40 9 155.00 0.219 3.20 17 3.20 5.00 1.56 -0.02
24 DRI 153.05 19 Apr '24 7 150.00 0.255 4.10 5 155.00 0.215 0.95 62 3.15 5.00 1.59 -0.04
25 DRI 153.05 19 Apr '24 7 145.00 0.342 8.80 0 150.00 0.255 3.80 5 5.00 5.00 1.00 -0.09
26 DRI 153.05 16 Jan '26 644 155.00 0.186 20.80 0 160.00 0.070 17.80 0 3.00 5.00 1.67 -0.12
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.