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 DVN 54.14 7.8M 3 May '24 24 53.00 C 2.37 61 2.27 0.324 2.38%
2 DVN 54.14 7.8M 3 May '24 24 54.00 C 1.77 123 3.01 0.316 3.11%
3 DVN 54.14 7.8M 3 May '24 24 55.00 C 1.31 661 2.42 0.312 4.11%
4 DVN 54.14 7.8M 24 May '24 45 53.00 C 2.89 0 3.23 0.311 3.41%
5 DVN 54.14 7.8M 10 May '24 31 54.00 C 1.98 27 3.40 0.309 3.53%
6 DVN 54.14 7.8M 3 May '24 24 56.00 C 0.92 79 1.70 0.308 5.22%
7 DVN 54.14 7.8M 24 May '24 45 56.00 C 1.41 23 2.60 0.305 6.20%
8 DVN 54.14 7.8M 24 May '24 45 54.00 C 2.31 8 4.01 0.305 4.19%
9 DVN 54.14 7.8M 10 May '24 31 55.00 C 1.50 34 2.77 0.304 4.48%
10 DVN 54.14 7.8M 10 May '24 31 56.00 C 1.10 43 2.03 0.302 5.58%
11 DVN 54.14 7.8M 17 May '24 38 55.00 C 1.70 390 3.14 0.300 4.88%
12 DVN 54.14 7.8M 24 May '24 45 55.00 C 1.81 8 3.34 0.298 5.10%
13 DVN 54.14 7.8M 12 Apr '24 3 53.00 C 1.23 1,356 0.17 0.285 0.17%
14 DVN 54.14 7.8M 21 Jun '24 73 55.00 C 2.30 278 4.25 0.278 6.10%
15 DVN 54.14 7.8M 20 Sep '24 164 55.00 C 3.75 96 6.93 0.273 9.15%
16 DVN 54.14 7.8M 20 Dec '24 255 55.00 C 5.00 317 9.24 0.267 11.93%
17 DVN 54.14 7.8M 19 Jul '24 101 55.00 C 2.69 16 4.97 0.266 6.90%
18 DVN 54.14 7.8M 10 May '24 31 53.00 C 2.22 27 1.99 0.263 2.08%
19 DVN 54.14 7.8M 18 Oct '24 192 55.00 C 4.05 1,251 7.48 0.262 9.80%
20 DVN 54.14 7.8M 17 Jan '25 283 55.00 C 5.30 72 9.79 0.262 12.61%
21 DVN 54.14 7.8M 12 Apr '24 3 56.00 C 0.04 192 0.07 0.261 3.51%
22 DVN 54.14 7.8M 19 Apr '24 10 53.00 C 1.57 1,899 0.79 0.258 0.82%
23 DVN 54.14 7.8M 21 Mar '25 346 55.00 C 6.10 13 11.27 0.258 14.49%
24 DVN 54.14 7.8M 26 Apr '24 17 53.00 C 1.80 186 1.22 0.255 1.26%
25 DVN 54.14 7.8M 12 Apr '24 3 55.00 C 0.16 480 0.30 0.251 1.89%
26 DVN 54.14 7.8M 12 Apr '24 3 54.00 C 0.55 3,037 0.76 0.249 0.77%
27 DVN 54.14 7.8M 26 Apr '24 17 54.00 C 1.18 66 1.92 0.246 1.96%
28 DVN 54.14 7.8M 19 Apr '24 10 54.00 C 0.92 1,591 1.44 0.241 1.47%
29 DVN 54.14 7.8M 19 Apr '24 10 56.00 C 0.23 164 0.42 0.240 3.88%
30 DVN 54.14 7.8M 19 Apr '24 10 55.00 C 0.48 356 0.89 0.239 2.50%
31 DVN 54.14 7.8M 26 Apr '24 17 55.00 C 0.72 46 1.33 0.237 2.96%
32 DVN 54.14 7.8M 26 Apr '24 17 56.00 C 0.41 42 0.76 0.235 4.22%
33 DVN 54.14 7.8M 20 Jun '25 437 55.00 C 6.85 7 12.65 0.226 16.30%
34 DVN 54.14 7.8M 19 Sep '25 528 55.00 C 7.75 26 14.31 0.221 18.56%
35 DVN 54.14 7.8M 16 Jan '26 647 55.00 C 7.80 10 14.41 0.126 18.69%
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.