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 9, 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 DT 47.73 3.9M 19 Jul '24 101 45.00 C 5.30 0 5.38 0.459 6.06%
2 DT 47.73 3.9M 17 May '24 38 45.00 C 4.10 9 2.87 0.435 3.14%
3 DT 47.73 3.9M 20 Jun '25 437 45.00 C 10.30 0 15.86 0.421 20.22%
4 DT 47.73 3.9M 17 May '24 38 47.50 C 2.65 9 5.07 0.420 5.37%
5 DT 47.73 3.9M 19 Apr '24 10 45.00 C 2.85 3 0.25 0.414 0.27%
6 DT 47.73 3.9M 17 May '24 38 50.00 C 1.55 28 3.25 0.413 8.27%
7 DT 47.73 3.9M 16 Aug '24 129 45.00 C 6.00 5 6.85 0.409 7.84%
8 DT 47.73 3.9M 15 Nov '24 220 45.00 C 7.60 0 10.20 0.408 12.14%
9 DT 47.73 3.9M 17 May '24 38 52.50 C 0.85 5 1.78 0.406 11.99%
10 DT 47.73 3.9M 16 Aug '24 129 47.50 C 4.70 23 9.37 0.403 10.39%
11 DT 47.73 3.9M 21 Jun '24 73 45.00 C 4.80 16 4.34 0.400 4.82%
12 DT 47.73 3.9M 20 Sep '24 164 45.00 C 6.50 0 7.90 0.397 9.14%
13 DT 47.73 3.9M 17 Jan '25 283 45.00 C 8.50 0 12.09 0.396 14.71%
14 DT 47.73 3.9M 21 Jun '24 73 47.50 C 3.40 58 6.64 0.393 7.15%
15 DT 47.73 3.9M 20 Jun '25 437 50.00 C 7.90 2 16.55 0.392 25.53%
16 DT 47.73 3.9M 15 Nov '24 220 50.00 C 5.10 2 10.69 0.391 17.29%
17 DT 47.73 3.9M 20 Sep '24 164 47.50 C 5.20 72 10.41 0.390 11.69%
18 DT 47.73 3.9M 17 Jan '25 283 47.50 C 7.10 0 14.39 0.388 16.91%
19 DT 47.73 3.9M 16 Aug '24 129 50.00 C 3.50 0 7.33 0.385 13.05%
20 DT 47.73 3.9M 16 Aug '24 129 52.50 C 2.60 0 5.45 0.385 16.33%
21 DT 47.73 3.9M 21 Jun '24 73 50.00 C 2.30 28 4.82 0.385 10.06%
22 DT 47.73 3.9M 15 Nov '24 220 52.50 C 4.00 41 8.38 0.382 20.05%
23 DT 47.73 3.9M 17 Jan '25 283 50.00 C 5.90 0 12.36 0.380 19.53%
24 DT 47.73 3.9M 19 Jul '24 101 47.50 C 3.90 0 7.69 0.380 8.37%
25 DT 47.73 3.9M 20 Sep '24 164 50.00 C 4.00 0 8.38 0.380 14.34%
26 DT 47.73 3.9M 21 Jun '24 73 52.50 C 1.50 3 3.14 0.379 13.56%
27 DT 47.73 3.9M 17 Jan '25 283 52.50 C 4.90 1 10.27 0.374 22.58%
28 DT 47.73 3.9M 20 Sep '24 164 52.50 C 3.00 0 6.29 0.370 17.37%
29 DT 47.73 3.9M 19 Jul '24 101 50.00 C 2.75 2 5.76 0.369 11.16%
30 DT 47.73 3.9M 19 Jul '24 101 52.50 C 1.85 0 3.88 0.360 14.43%
31 DT 47.73 3.9M 20 Jun '25 437 52.50 C 6.80 1 14.25 0.351 28.27%
32 DT 47.73 3.9M 16 Jan '26 647 47.50 C 11.10 0 22.77 0.345 29.68%
33 DT 47.73 3.9M 19 Apr '24 10 52.50 C  0 5 0.00 0.337 9.99%
34 DT 47.73 3.9M 19 Apr '24 10 47.50 C 1.10 36 1.82 0.328 1.87%
35 DT 47.73 3.9M 20 Jun '25 437 47.50 C 8.10 0 16.49 0.327 19.86%
36 DT 47.73 3.9M 19 Apr '24 10 50.00 C 0.25 57 0.52 0.322 5.31%
37 DT 47.73 3.9M 16 Jan '26 647 50.00 C 10.00 0 20.95 0.322 32.52%
38 DT 47.73 3.9M 16 Jan '26 647 52.50 C 8.90 0 18.65 0.301 35.20%
39 DT 47.73 3.9M 16 Jan '26 647 45.00 C 12.30 0 20.05 0.299 27.01%
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.