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 4, 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 DIA 386.08 5.0M 19 Apr '24 15 445.00 C  0 0 0.00 0.341 15.26%
2 DIA 386.08 5.0M 19 Apr '24 15 430.00 C  0 0 0.00 0.269 11.38%
3 DIA 386.08 5.0M 19 Apr '24 15 425.00 C  0 0 0.00 0.265 10.08%
4 DIA 386.08 5.0M 12 Apr '24 8 420.00 C  0 4 0.00 0.253 8.79%
5 DIA 386.08 5.0M 17 May '24 43 450.00 C  0 0 0.00 0.236 16.56%
6 DIA 386.08 5.0M 21 Jun '24 78 485.00 C  0 0 0.00 0.232 25.62%
7 DIA 386.08 5.0M 12 Apr '24 8 425.00 C  0 1 0.00 0.230 10.08%
8 DIA 386.08 5.0M 21 Jun '24 78 470.00 C  0 0 0.00 0.223 21.74%
9 DIA 386.08 5.0M 3 May '24 29 450.00 C  0 0 0.00 0.205 16.56%
10 DIA 386.08 5.0M 21 Jun '24 78 520.00 C  0 0 0.00 0.204 34.69%
11 DIA 386.08 5.0M 17 May '24 43 430.00 C  0 0 0.00 0.195 11.38%
12 DIA 386.08 5.0M 17 Jan '25 288 580.00 C 0.02 72 0.01 0.193 50.24%
13 DIA 386.08 5.0M 12 Apr '24 8 415.00 C  0 0 0.00 0.192 7.49%
14 DIA 386.08 5.0M 21 Jun '24 78 465.00 C  0 0 0.00 0.190 20.44%
15 DIA 386.08 5.0M 17 Jan '25 288 575.00 C 0.03 256 0.01 0.189 48.94%
16 DIA 386.08 5.0M 21 Jun '24 78 455.00 C  0 0 0.00 0.187 17.85%
17 DIA 386.08 5.0M 17 Jan '25 288 570.00 C 0.05 126 0.01 0.186 47.66%
18 DIA 386.08 5.0M 3 May '24 29 445.00 C  0 0 0.00 0.184 15.26%
19 DIA 386.08 5.0M 17 Jan '25 288 565.00 C 0.05 52 0.01 0.182 46.36%
20 DIA 386.08 5.0M 3 May '24 29 430.00 C  0 0 0.00 0.171 11.38%
21 DIA 386.08 5.0M 3 May '24 29 425.00 C  0 0 0.00 0.167 10.08%
22 DIA 386.08 5.0M 26 Apr '24 22 386.00 C 5.25 0 1.34 0.167 1.36%
23 DIA 386.08 5.0M 26 Apr '24 22 397.00 C 0.46 0 0.12 0.166 2.95%
24 DIA 386.08 5.0M 12 Apr '24 8 407.00 C  0 0 0.00 0.166 5.42%
25 DIA 386.08 5.0M 3 May '24 29 401.00 C 0.58 0 0.15 0.165 4.02%
26 DIA 386.08 5.0M 12 Apr '24 8 406.00 C  0 0 0.00 0.165 5.16%
27 DIA 386.08 5.0M 12 Apr '24 8 387.00 C 2.95 115 0.76 0.165 1.01%
28 DIA 386.08 5.0M 26 Apr '24 22 401.00 C 0.03 1 0.01 0.164 3.87%
29 DIA 386.08 5.0M 12 Apr '24 8 410.00 C  0 3 0.00 0.163 6.20%
30 DIA 386.08 5.0M 12 Apr '24 8 385.00 C 3.45 35 0.61 0.162 0.62%
31 DIA 386.08 5.0M 10 May '24 36 399.00 C 0.40 1 0.10 0.162 3.45%
32 DIA 386.08 5.0M 3 May '24 29 402.50 C 0.03 0 0.01 0.161 4.26%
33 DIA 386.08 5.0M 19 Apr '24 15 420.00 C  0 4 0.00 0.160 8.79%
34 DIA 386.08 5.0M 12 Apr '24 8 386.00 C 3.50 77 0.89 0.160 0.89%
35 DIA 386.08 5.0M 3 May '24 29 387.00 C 5.15 0 1.33 0.159 1.59%
36 DIA 386.08 5.0M 3 May '24 29 393.00 C 2.26 2 0.59 0.158 2.39%
37 DIA 386.08 5.0M 31 Dec '24 271 505.00 C  0 0 0.00 0.157 30.80%
38 DIA 386.08 5.0M 3 May '24 29 435.00 C  0 0 0.00 0.157 12.67%
39 DIA 386.08 5.0M 26 Apr '24 22 402.00 C 0.26 1 0.07 0.157 4.19%
40 DIA 386.08 5.0M 3 May '24 29 391.00 C 3.05 11 0.79 0.157 2.08%
41 DIA 386.08 5.0M 19 Apr '24 15 406.00 C  0 5 0.00 0.156 5.16%
42 DIA 386.08 5.0M 20 Sep '24 169 395.00 C 10.50 1 2.72 0.156 5.17%
43 DIA 386.08 5.0M 20 Dec '24 260 555.00 C  0 0 0.00 0.156 43.75%
44 DIA 386.08 5.0M 28 Jun '24 85 475.00 C 0.01 0 0.00 0.155 23.03%
45 DIA 386.08 5.0M 3 May '24 29 404.00 C 0.18 0 0.05 0.154 4.69%
46 DIA 386.08 5.0M 19 Apr '24 15 408.00 C  0 0 0.00 0.154 5.68%
47 DIA 386.08 5.0M 10 May '24 36 404.00 C 0.07 15 0.02 0.153 4.66%
48 DIA 386.08 5.0M 10 May '24 36 420.00 C  0 0 0.00 0.153 8.79%
49 DIA 386.08 5.0M 26 Apr '24 22 387.50 C 4.40 4 1.14 0.153 1.52%
50 DIA 386.08 5.0M 20 Dec '24 260 495.00 C 0.05 0 0.01 0.152 28.23%
51 DIA 386.08 5.0M 28 Jun '24 85 470.00 C  0 0 0.00 0.152 21.74%
52 DIA 386.08 5.0M 21 Jun '24 78 385.00 C 9.60 85 2.21 0.152 2.26%
53 DIA 386.08 5.0M 3 May '24 29 392.00 C 2.93 17 0.76 0.152 2.31%
54 DIA 386.08 5.0M 30 Sep '24 179 400.00 C 8.50 0 2.20 0.152 5.94%
55 DIA 386.08 5.0M 20 Sep '24 169 385.00 C 16.50 0 3.99 0.152 4.17%
56 DIA 386.08 5.0M 20 Sep '24 169 425.00 C 0.73 0 0.19 0.151 10.29%
57 DIA 386.08 5.0M 28 Jun '24 85 390.00 C 7.00 11 1.81 0.151 2.88%
58 DIA 386.08 5.0M 3 May '24 29 386.00 C 5.05 5 1.29 0.151 1.30%
59 DIA 386.08 5.0M 28 Jun '24 85 465.00 C 0.02 0 0.01 0.151 20.45%
60 DIA 386.08 5.0M 30 Sep '24 179 395.00 C 11.00 1 2.85 0.151 5.31%
61 DIA 386.08 5.0M 26 Apr '24 22 403.00 C 0.19 0 0.05 0.151 4.43%
62 DIA 386.08 5.0M 26 Apr '24 22 404.00 C 0.16 4 0.04 0.150 4.68%
63 DIA 386.08 5.0M 3 May '24 29 387.50 C 4.05 36 1.05 0.150 1.43%
64 DIA 386.08 5.0M 20 Dec '24 260 400.00 C 16.00 0 4.14 0.150 8.08%
65 DIA 386.08 5.0M 10 May '24 36 402.50 C 0.66 0 0.17 0.150 4.43%
66 DIA 386.08 5.0M 26 Apr '24 22 385.00 C 4.00 0 0.76 0.150 0.76%
67 DIA 386.08 5.0M 19 Apr '24 15 407.00 C  0 0 0.00 0.149 5.42%
68 DIA 386.08 5.0M 12 Apr '24 8 397.00 C 0.28 3,013 0.07 0.149 2.90%
69 DIA 386.08 5.0M 12 Apr '24 8 389.00 C 2.09 157 0.54 0.149 1.30%
70 DIA 386.08 5.0M 30 Sep '24 179 385.00 C 17.00 0 4.12 0.149 4.31%
71 DIA 386.08 5.0M 3 May '24 29 406.00 C 0.26 0 0.07 0.149 5.23%
72 DIA 386.08 5.0M 19 Apr '24 15 409.00 C  0 0 0.00 0.149 5.94%
73 DIA 386.08 5.0M 10 May '24 36 403.00 C 0.59 0 0.15 0.148 4.54%
74 DIA 386.08 5.0M 20 Sep '24 169 405.00 C 6.00 0 1.55 0.148 6.56%
75 DIA 386.08 5.0M 30 Sep '24 179 505.00 C  0 0 0.00 0.148 30.80%
76 DIA 386.08 5.0M 19 Apr '24 15 410.00 C  0 12 0.00 0.148 6.20%
77 DIA 386.08 5.0M 3 May '24 29 392.50 C 2.58 15 0.67 0.148 2.35%
78 DIA 386.08 5.0M 17 May '24 43 385.00 C 7.75 38 1.73 0.147 1.76%
79 DIA 386.08 5.0M 12 Apr '24 8 403.00 C 0.02 14 0.01 0.147 4.39%
80 DIA 386.08 5.0M 3 May '24 29 385.00 C 6.65 8 1.44 0.147 1.47%
81 DIA 386.08 5.0M 17 Jan '25 288 585.00 C 0.02 8 0.01 0.147 51.53%
82 DIA 386.08 5.0M 20 Sep '24 169 390.00 C 13.10 2 3.39 0.147 4.56%
83 DIA 386.08 5.0M 12 Apr '24 8 388.00 C 2.23 79 0.58 0.147 1.08%
84 DIA 386.08 5.0M 3 May '24 29 394.00 C 2.24 29 0.58 0.147 2.65%
85 DIA 386.08 5.0M 12 Apr '24 8 387.50 C 2.33 37 0.60 0.146 0.98%
86 DIA 386.08 5.0M 12 Apr '24 8 390.00 C 1.69 196 0.44 0.146 1.46%
87 DIA 386.08 5.0M 3 May '24 29 389.00 C 4.00 12 1.04 0.146 1.81%
88 DIA 386.08 5.0M 12 Apr '24 8 405.00 C 0.01 11 0.00 0.146 4.90%
89 DIA 386.08 5.0M 12 Apr '24 8 409.00 C  0 2 0.00 0.146 5.94%
90 DIA 386.08 5.0M 20 Dec '24 260 410.00 C 10.15 0 2.63 0.146 9.06%
91 DIA 386.08 5.0M 17 Jan '25 288 400.00 C 16.00 0 4.14 0.146 8.08%
92 DIA 386.08 5.0M 17 Jan '25 288 555.00 C  0 60 0.00 0.145 43.75%
93 DIA 386.08 5.0M 28 Jun '24 85 385.00 C 9.60 3 2.21 0.145 2.26%
94 DIA 386.08 5.0M 26 Apr '24 22 393.00 C 1.82 8 0.47 0.145 2.27%
95 DIA 386.08 5.0M 20 Dec '24 260 505.00 C  0 0 0.00 0.145 30.80%
96 DIA 386.08 5.0M 20 Dec '24 260 385.00 C 22.50 0 5.55 0.145 5.89%
97 DIA 386.08 5.0M 26 Apr '24 22 407.00 C 0.01 2 0.00 0.145 5.42%
98 DIA 386.08 5.0M 30 Sep '24 179 405.00 C 6.15 0 1.59 0.144 6.60%
99 DIA 386.08 5.0M 21 Jun '24 78 445.00 C 0.01 0 0.00 0.144 15.26%
100 DIA 386.08 5.0M 26 Apr '24 22 410.00 C  0 1 0.00 0.144 6.20%
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.