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 DPZ 482.86 841K 19 Apr '24 15 660.00 C  0 0 0.00 0.519 36.69%
2 DPZ 482.86 841K 12 Apr '24 8 540.00 C  0 20 0.00 0.410 11.83%
3 DPZ 482.86 841K 3 May '24 29 580.00 C 0.40 0 0.08 0.408 20.22%
4 DPZ 482.86 841K 3 May '24 29 505.00 C 6.40 2 1.33 0.407 5.99%
5 DPZ 482.86 841K 17 May '24 43 660.00 C  0 0 0.00 0.405 36.69%
6 DPZ 482.86 841K 19 Apr '24 15 600.00 C  0 0 0.00 0.400 24.26%
7 DPZ 482.86 841K 26 Apr '24 22 570.00 C 0.05 0 0.01 0.376 18.06%
8 DPZ 482.86 841K 17 May '24 43 650.00 C  0 0 0.00 0.373 34.61%
9 DPZ 482.86 841K 3 May '24 29 495.00 C 13.20 243 2.73 0.364 5.40%
10 DPZ 482.86 841K 3 May '24 29 570.00 C 0.95 0 0.20 0.362 18.28%
11 DPZ 482.86 841K 3 May '24 29 480.00 C 20.50 1 3.65 0.360 3.82%
12 DPZ 482.86 841K 17 May '24 43 600.00 C 0.30 0 0.06 0.356 24.34%
13 DPZ 482.86 841K 3 May '24 29 550.00 C 1.90 1 0.39 0.355 14.35%
14 DPZ 482.86 841K 19 Apr '24 15 590.00 C  0 0 0.00 0.354 22.19%
15 DPZ 482.86 841K 3 May '24 29 510.00 C 8.00 3 1.66 0.354 7.40%
16 DPZ 482.86 841K 3 May '24 29 555.00 C 1.65 0 0.34 0.353 15.33%
17 DPZ 482.86 841K 3 May '24 29 490.00 C 15.60 0 3.23 0.352 4.87%
18 DPZ 482.86 841K 3 May '24 29 515.00 C 5.60 1 1.16 0.349 7.91%
19 DPZ 482.86 841K 3 May '24 29 540.00 C 2.80 3 0.58 0.347 12.49%
20 DPZ 482.86 841K 3 May '24 29 525.00 C 5.00 4 1.04 0.345 9.86%
21 DPZ 482.86 841K 3 May '24 29 500.00 C 11.20 44 2.32 0.342 6.01%
22 DPZ 482.86 841K 3 May '24 29 530.00 C 3.90 0 0.81 0.342 10.66%
23 DPZ 482.86 841K 12 Apr '24 8 535.00 C 0.10 2 0.02 0.338 10.82%
24 DPZ 482.86 841K 19 Apr '24 15 550.00 C  0 0 0.00 0.332 13.90%
25 DPZ 482.86 841K 17 May '24 43 480.00 C 23.00 12 4.17 0.329 4.38%
26 DPZ 482.86 841K 10 May '24 36 555.00 C 2.00 0 0.41 0.328 15.42%
27 DPZ 482.86 841K 10 May '24 36 540.00 C 3.30 1 0.68 0.327 12.60%
28 DPZ 482.86 841K 10 May '24 36 545.00 C 2.70 0 0.56 0.327 13.50%
29 DPZ 482.86 841K 12 Apr '24 8 530.00 C  0 53 0.00 0.326 9.76%
30 DPZ 482.86 841K 26 Apr '24 22 525.00 C 1.05 0 0.22 0.323 8.96%
31 DPZ 482.86 841K 17 May '24 43 490.00 C 17.90 24 3.71 0.323 5.39%
32 DPZ 482.86 841K 3 May '24 29 520.00 C 3.90 3 0.81 0.320 8.57%
33 DPZ 482.86 841K 17 May '24 43 560.00 C 1.85 1 0.38 0.318 16.42%
34 DPZ 482.86 841K 17 May '24 43 570.00 C 1.40 0 0.29 0.318 18.39%
35 DPZ 482.86 841K 17 May '24 43 500.00 C 13.50 23 2.80 0.315 6.53%
36 DPZ 482.86 841K 17 May '24 43 510.00 C 10.10 3 2.09 0.311 7.88%
37 DPZ 482.86 841K 17 May '24 43 520.00 C 7.50 0 1.55 0.310 9.39%
38 DPZ 482.86 841K 17 May '24 43 530.00 C 5.20 0 1.08 0.306 10.96%
39 DPZ 482.86 841K 12 Apr '24 8 525.00 C 0.05 42 0.01 0.306 8.74%
40 DPZ 482.86 841K 26 Apr '24 22 500.00 C 4.50 37 0.93 0.305 4.52%
41 DPZ 482.86 841K 17 May '24 43 550.00 C 2.20 0 0.46 0.305 14.43%
42 DPZ 482.86 841K 20 Sep '24 169 720.00 C 0.55 2 0.11 0.303 49.28%
43 DPZ 482.86 841K 10 May '24 36 560.00 C 0.35 0 0.07 0.301 16.06%
44 DPZ 482.86 841K 21 Jun '24 78 480.00 C 28.10 4 5.23 0.298 5.55%
45 DPZ 482.86 841K 26 Apr '24 22 530.00 C 0.60 0 0.12 0.298 9.90%
46 DPZ 482.86 841K 12 Apr '24 8 520.00 C 0.20 61 0.04 0.298 7.74%
47 DPZ 482.86 841K 26 Apr '24 22 535.00 C 0.40 1 0.08 0.296 10.89%
48 DPZ 482.86 841K 17 May '24 43 540.00 C 2.60 15 0.54 0.293 12.44%
49 DPZ 482.86 841K 19 Apr '24 15 540.00 C 0.10 0 0.02 0.293 11.86%
50 DPZ 482.86 841K 21 Jun '24 78 490.00 C 22.90 0 4.74 0.292 6.53%
51 DPZ 482.86 841K 20 Sep '24 169 500.00 C 31.20 2 6.46 0.288 10.70%
52 DPZ 482.86 841K 20 Sep '24 169 480.00 C 39.60 2 7.61 0.288 8.29%
53 DPZ 482.86 841K 21 Jun '24 78 660.00 C 0.20 0 0.04 0.288 36.74%
54 DPZ 482.86 841K 21 Jun '24 78 500.00 C 18.40 1 3.81 0.287 7.65%
55 DPZ 482.86 841K 21 Jun '24 78 510.00 C 14.70 6 3.04 0.286 8.94%
56 DPZ 482.86 841K 20 Sep '24 169 520.00 C 24.40 0 5.05 0.286 13.42%
57 DPZ 482.86 841K 26 Apr '24 22 490.00 C 8.10 1 1.68 0.285 3.21%
58 DPZ 482.86 841K 20 Sep '24 169 490.00 C 34.30 3 7.10 0.284 9.24%
59 DPZ 482.86 841K 21 Jun '24 78 560.00 C 3.70 0 0.77 0.282 16.87%
60 DPZ 482.86 841K 21 Jun '24 78 600.00 C 1.30 1 0.27 0.282 24.60%
61 DPZ 482.86 841K 17 Jan '25 288 480.00 C 55.50 0 10.90 0.281 12.32%
62 DPZ 482.86 841K 20 Sep '24 169 510.00 C 26.60 0 5.51 0.281 11.78%
63 DPZ 482.86 841K 21 Jun '24 78 520.00 C 11.50 0 2.38 0.281 10.32%
64 DPZ 482.86 841K 17 Jan '25 288 500.00 C 46.80 1 9.69 0.279 14.66%
65 DPZ 482.86 841K 17 Jan '25 288 490.00 C 50.60 0 10.48 0.279 13.36%
66 DPZ 482.86 841K 20 Sep '24 169 570.00 C 11.10 0 2.30 0.278 20.82%
67 DPZ 482.86 841K 20 Sep '24 169 600.00 C 6.80 5 1.41 0.278 26.03%
68 DPZ 482.86 841K 21 Jun '24 78 530.00 C 8.80 0 1.82 0.278 11.80%
69 DPZ 482.86 841K 21 Jun '24 78 550.00 C 2.75 4 0.57 0.277 14.56%
70 DPZ 482.86 841K 21 Jun '24 78 540.00 C 6.80 1 1.41 0.277 13.43%
71 DPZ 482.86 841K 20 Sep '24 169 580.00 C 9.10 0 1.88 0.276 22.42%
72 DPZ 482.86 841K 19 Apr '24 15 535.00 C 0.15 3 0.03 0.276 10.83%
73 DPZ 482.86 841K 20 Sep '24 169 590.00 C 7.50 1 1.55 0.275 24.12%
74 DPZ 482.86 841K 20 Sep '24 169 530.00 C 18.80 0 3.89 0.274 14.21%
75 DPZ 482.86 841K 17 Jan '25 288 510.00 C 41.10 2 8.51 0.274 15.45%
76 DPZ 482.86 841K 26 Apr '24 22 505.00 C 3.20 0 0.66 0.273 5.28%
77 DPZ 482.86 841K 21 Jun '24 78 570.00 C 0.40 6 0.08 0.272 18.14%
78 DPZ 482.86 841K 26 Apr '24 22 480.00 C 12.00 0 1.89 0.272 1.94%
79 DPZ 482.86 841K 20 Sep '24 169 540.00 C 15.50 0 3.21 0.272 15.54%
80 DPZ 482.86 841K 17 Jan '25 288 520.00 C 36.90 0 7.64 0.271 16.60%
81 DPZ 482.86 841K 17 Jan '25 288 530.00 C 33.30 1 6.90 0.271 17.89%
82 DPZ 482.86 841K 17 Jan '25 288 680.00 C 6.00 0 1.24 0.271 42.60%
83 DPZ 482.86 841K 17 Jan '25 288 700.00 C 4.60 0 0.95 0.271 46.36%
84 DPZ 482.86 841K 26 Apr '24 22 495.00 C 6.10 209 1.26 0.270 3.83%
85 DPZ 482.86 841K 17 Jan '25 288 540.00 C 29.90 0 6.19 0.270 19.22%
86 DPZ 482.86 841K 20 Sep '24 169 550.00 C 13.00 1 2.69 0.270 17.06%
87 DPZ 482.86 841K 12 Apr '24 8 480.00 C 8.80 0 1.23 0.270 1.25%
88 DPZ 482.86 841K 17 Jan '25 288 660.00 C 7.70 0 1.59 0.270 38.90%
89 DPZ 482.86 841K 20 Sep '24 169 560.00 C 11.10 0 2.30 0.270 18.70%
90 DPZ 482.86 841K 17 Jan '25 288 550.00 C 26.80 0 5.55 0.269 20.60%
91 DPZ 482.86 841K 17 Jan '25 288 640.00 C 9.70 0 2.01 0.269 35.26%
92 DPZ 482.86 841K 17 Jan '25 288 620.00 C 12.30 0 2.55 0.269 31.76%
93 DPZ 482.86 841K 17 Jan '25 288 570.00 C 21.30 1 4.41 0.268 23.49%
94 DPZ 482.86 841K 19 Apr '24 15 525.00 C  0 11 0.00 0.268 8.73%
95 DPZ 482.86 841K 17 Jan '25 288 580.00 C 19.00 0 3.93 0.268 25.04%
96 DPZ 482.86 841K 12 Apr '24 8 510.00 C 0.50 43 0.10 0.267 5.73%
97 DPZ 482.86 841K 17 Jan '25 288 590.00 C 16.80 0 3.48 0.267 26.59%
98 DPZ 482.86 841K 17 Jan '25 288 600.00 C 15.00 0 3.11 0.267 28.24%
99 DPZ 482.86 841K 12 Apr '24 8 515.00 C 0.25 8 0.05 0.267 6.71%
100 DPZ 482.86 841K 21 Jun '24 78 580.00 C 1.45 0 0.30 0.267 20.48%
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.