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 22, 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 DUK 98.12 2.9M 17 May '24 25 95.00 C 3.80 175 0.69 0.192 0.72%
2 DUK 98.12 2.9M 19 Jul '24 88 95.00 C 5.10 8 2.02 0.170 2.13%
3 DUK 98.12 2.9M 16 Jan '26 634 95.00 C 11.30 0 8.34 0.168 9.42%
4 DUK 98.12 2.9M 16 Jan '26 634 100.00 C 8.70 0 8.87 0.168 11.83%
5 DUK 98.12 2.9M 18 Jun '26 787 105.00 C 6.00 0 6.11 0.168 13.98%
6 DUK 98.12 2.9M 18 Jun '26 787 100.00 C 7.30 1 7.44 0.168 10.11%
7 DUK 98.12 2.9M 18 Jun '26 787 95.00 C 10.20 0 7.22 0.168 8.05%
8 DUK 98.12 2.9M 16 Jan '26 634 105.00 C 6.50 1 6.62 0.168 14.60%
9 DUK 98.12 2.9M 21 Jun '24 60 95.00 C 4.40 81 1.30 0.163 1.37%
10 DUK 98.12 2.9M 18 Oct '24 179 95.00 C 6.70 24 3.65 0.160 3.92%
11 DUK 98.12 2.9M 18 Oct '24 179 100.00 C 4.00 58 4.08 0.160 6.25%
12 DUK 98.12 2.9M 17 May '24 25 100.00 C 0.85 15,617 0.87 0.158 2.81%
13 DUK 98.12 2.9M 19 Jul '24 88 100.00 C 2.25 435 2.29 0.157 4.31%
14 DUK 98.12 2.9M 18 Oct '24 179 105.00 C 2.10 102 2.14 0.156 9.35%
15 DUK 98.12 2.9M 17 Jan '25 270 105.00 C 3.30 16 3.36 0.151 10.74%
16 DUK 98.12 2.9M 17 Jan '25 270 97.50 C 6.70 0 6.20 0.148 6.65%
17 DUK 98.12 2.9M 21 Jun '24 60 100.00 C 1.55 205 1.58 0.148 3.55%
18 DUK 98.12 2.9M 19 Jul '24 88 105.00 C 0.70 205 0.71 0.148 7.78%
19 DUK 98.12 2.9M 17 Jan '25 270 100.00 C 5.40 4 5.50 0.147 7.85%
20 DUK 98.12 2.9M 17 Jan '25 270 95.00 C 8.10 0 5.08 0.146 5.53%
21 DUK 98.12 2.9M 17 May '24 25 105.00 C  0 38 0.00 0.141 7.01%
22 DUK 98.12 2.9M 21 Jun '24 60 105.00 C 0.30 43 0.31 0.138 7.34%
23 DUK 98.12 2.9M 20 Jun '25 424 105.00 C 4.90 0 4.99 0.114 12.64%
24 DUK 98.12 2.9M 20 Jun '25 424 100.00 C 7.00 13 7.13 0.102 9.75%
25 DUK 98.12 2.9M 20 Jun '25 424 95.00 C 9.70 0 6.71 0.060 7.44%
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.