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 DVA 132.95 555K 17 May '24 43 125.00 C 11.80 0 2.90 0.413 3.18%
2 DVA 132.95 555K 21 Jun '24 78 125.00 C 13.70 0 4.32 0.396 4.82%
3 DVA 132.95 555K 17 May '24 43 130.00 C 8.60 0 4.25 0.396 4.54%
4 DVA 132.95 555K 17 May '24 43 135.00 C 5.90 0 4.44 0.384 6.26%
5 DVA 132.95 555K 17 May '24 43 140.00 C 3.90 13 2.93 0.383 8.49%
6 DVA 132.95 555K 21 Jun '24 78 135.00 C 8.30 0 6.24 0.379 8.30%
7 DVA 132.95 555K 21 Jun '24 78 140.00 C 6.20 51 4.66 0.371 10.45%
8 DVA 132.95 555K 18 Oct '24 197 125.00 C 17.90 5 7.48 0.368 8.65%
9 DVA 132.95 555K 19 Jul '24 106 130.00 C 12.00 0 6.81 0.367 7.48%
10 DVA 132.95 555K 19 Jul '24 106 125.00 C 14.40 1 4.85 0.367 5.44%
11 DVA 132.95 555K 18 Dec '26 988 135.00 C 34.50 0 25.95 0.363 37.13%
12 DVA 132.95 555K 18 Dec '26 988 140.00 C 32.00 0 24.07 0.363 38.68%
13 DVA 132.95 555K 17 Jan '25 288 125.00 C 22.30 0 10.79 0.359 12.97%
14 DVA 132.95 555K 19 Jul '24 106 135.00 C 9.40 1 7.07 0.357 9.27%
15 DVA 132.95 555K 18 Oct '24 197 130.00 C 15.80 1 9.67 0.356 10.97%
16 DVA 132.95 555K 21 Jun '24 78 130.00 C 9.30 0 4.78 0.354 5.14%
17 DVA 132.95 555K 18 Oct '24 197 135.00 C 13.30 0 10.00 0.351 12.83%
18 DVA 132.95 555K 17 Jan '25 288 135.00 C 17.10 2 12.86 0.349 16.53%
19 DVA 132.95 555K 19 Jul '24 106 140.00 C 7.20 0 5.42 0.347 11.33%
20 DVA 132.95 555K 17 Jan '25 288 130.00 C 18.70 0 11.85 0.344 13.79%
21 DVA 132.95 555K 17 Jan '25 288 140.00 C 14.40 0 10.83 0.340 18.09%
22 DVA 132.95 555K 18 Oct '24 197 140.00 C 9.40 0 7.07 0.325 13.31%
23 DVA 132.95 555K 19 Apr '24 15 130.00 C 5.00 4 1.54 0.320 1.60%
24 DVA 132.95 555K 19 Apr '24 15 125.00 C 8.20 1 0.19 0.316 0.20%
25 DVA 132.95 555K 19 Apr '24 15 140.00 C 0.80 10 0.60 0.304 5.94%
26 DVA 132.95 555K 19 Apr '24 15 135.00 C 2.25 35 1.69 0.304 3.29%
27 DVA 132.95 555K 16 Jan '26 652 140.00 C 25.70 0 19.33 0.268 30.54%
28 DVA 132.95 555K 16 Jan '26 652 130.00 C 29.90 0 20.27 0.268 26.15%
29 DVA 132.95 555K 16 Jan '26 652 135.00 C 27.30 0 20.53 0.261 27.78%
30 DVA 132.95 555K 16 Jan '26 652 125.00 C 32.90 0 18.77 0.259 24.94%
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.