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 DRV 39.02 205K 17 May '24 43 40.00 C 2.75 65 7.05 0.785 10.28%
2 DRV 39.02 205K 19 Apr '24 15 40.00 C 1.45 75 3.72 0.666 6.47%
3 DRV 39.02 205K 19 Apr '24 15 39.00 C 1.85 34 4.69 0.631 4.92%
4 DRV 39.02 205K 19 Apr '24 15 41.00 C 1.10 7 2.82 0.622 8.12%
5 DRV 39.02 205K 17 May '24 43 41.00 C 2.40 0 6.15 0.615 11.96%
6 DRV 39.02 205K 15 Nov '24 225 38.00 C 7.60 1 16.86 0.611 20.94%
7 DRV 39.02 205K 16 Aug '24 134 41.00 C 4.90 0 12.56 0.606 20.16%
8 DRV 39.02 205K 17 Jan '25 288 39.00 C 8.00 0 20.45 0.598 25.73%
9 DRV 39.02 205K 16 Aug '24 134 40.00 C 5.20 0 13.33 0.596 18.27%
10 DRV 39.02 205K 17 May '24 43 39.00 C 3.10 9 7.89 0.596 8.57%
11 DRV 39.02 205K 16 Aug '24 134 39.00 C 5.60 1 14.30 0.594 16.70%
12 DRV 39.02 205K 15 Nov '24 225 40.00 C 6.90 0 17.68 0.592 24.53%
13 DRV 39.02 205K 19 Apr '24 15 38.00 C 2.30 148 3.28 0.584 3.49%
14 DRV 39.02 205K 16 Aug '24 134 38.00 C 5.90 0 12.51 0.583 14.73%
15 DRV 39.02 205K 17 Jan '25 288 41.00 C 7.40 0 18.96 0.574 29.66%
16 DRV 39.02 205K 17 Jan '25 288 40.00 C 7.70 0 19.73 0.568 27.71%
17 DRV 39.02 205K 17 Jan '25 288 38.00 C 8.40 0 18.91 0.558 24.10%
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.