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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 DIA 388.86 21 Jun '24 77 300.00 0.431 94.35 3 0.282 0.13 135 24.30 0.71 94.48
2 DIA 388.86 21 Jun '24 77 325.00 0.297 69.95 1 0.217 0.01 0 17.99 0.51 69.96
3 DIA 388.86 21 Jun '24 77 355.00 0.267 41.00 4 0.172  0 1 10.54 0.44 41.00
4 DIA 388.86 17 May '24 42 360.00 0.258 34.45 1 0.170 0.68 35 9.03 0.43 35.13
5 DIA 388.86 21 Jun '24 77 356.00 0.238 40.00 1 0.157 0.46 0 10.40 0.40 40.46
6 DIA 388.86 21 Jun '24 77 357.00 0.235 39.30 1 0.159 0.05 2 10.12 0.39 39.35
7 DIA 388.86 21 Jun '24 77 360.00 0.205 36.50 3 0.154 1.50 256 9.77 0.36 38.00
8 DIA 388.86 21 Jun '24 77 365.00 0.206 32.00 17 0.145 0.80 20 8.43 0.35 32.80
9 DIA 388.86 21 Jun '24 77 371.00 0.182 26.50 2 0.133 0.50 10 6.94 0.32 27.00
10 DIA 388.86 17 May '24 42 375.00 0.180 20.50 2 0.134 1.89 119 5.76 0.31 22.39
11 DIA 388.86 30 Sep '24 178 375.00 0.169 30.50 1 0.143 7.05 0 9.66 0.31 37.55
12 DIA 388.86 21 Jun '24 77 375.00 0.177 23.00 6 0.127 1.06 13 6.19 0.30 24.06
13 DIA 388.86 3 May '24 28 380.00 0.171 12.75 2 0.128 2.03 7 3.80 0.30 14.78
14 DIA 388.86 17 May '24 42 380.00 0.172 16.30 884 0.124 2.84 173 4.92 0.30 19.14
15 DIA 388.86 3 May '24 28 381.00 0.167 11.95 4 0.126 2.21 0 3.64 0.29 14.16
16 DIA 388.86 3 May '24 28 382.00 0.163 11.15 2 0.124 2.42 0 3.49 0.29 13.57
17 DIA 388.86 3 May '24 28 382.50 0.164 10.75 3 0.122 2.53 0 3.42 0.29 13.28
18 DIA 388.86 21 Jun '24 77 370.00 0.142 27.50 2 0.138 0.28 30 7.14 0.28 27.78
19 DIA 388.86 21 Jun '24 77 380.00 0.158 18.80 3 0.121 4.40 216 5.97 0.28 23.20
20 DIA 388.86 3 May '24 28 384.00 0.157 9.65 1 0.119 2.90 4 3.23 0.28 12.55
21 DIA 388.86 30 Sep '24 178 390.00 0.148 19.50 4 0.128 11.10 0 7.87 0.28 30.60
22 DIA 388.86 3 May '24 28 385.00 0.154 8.90 5 0.118 3.15 9 3.10 0.27 12.05
23 DIA 388.86 17 May '24 42 385.00 0.155 10.80 74 0.114 4.05 354 3.82 0.27 14.85
24 DIA 388.86 3 May '24 28 386.00 0.151 8.20 45 0.114 3.45 16 3.00 0.27 11.65
25 DIA 388.86 3 May '24 28 387.00 0.148 7.50 1 0.113 3.80 4 2.91 0.26 11.30
26 DIA 388.86 3 May '24 28 387.50 0.147 7.20 11 0.111 3.95 1 2.87 0.26 11.15
27 DIA 388.86 3 May '24 28 388.00 0.145 6.85 25 0.110 4.15 8 2.83 0.26 11.00
28 DIA 388.86 28 Jun '24 84 390.00 0.146 10.95 14 0.109 7.60 4 4.77 0.25 18.55
29 DIA 388.86 20 Sep '24 168 390.00 0.138 18.60 5 0.116 10.20 2 7.41 0.25 28.80
30 DIA 388.86 24 May '24 49 387.00 0.144 9.80 1 0.108 4.60 1 3.70 0.25 14.40
31 DIA 388.86 3 May '24 28 389.00 0.143 6.25 1 0.108 4.55 11 2.78 0.25 10.80
32 DIA 388.86 21 Jun '24 77 385.00 0.134 14.60 106 0.116 5.75 59 5.23 0.25 20.35
33 DIA 388.86 17 May '24 42 390.00 0.142 7.10 1,367 0.105 5.90 111 3.34 0.25 13.00
34 DIA 388.86 3 May '24 28 390.00 0.139 5.65 66 0.106 5.00 6 2.74 0.25 10.65
35 DIA 388.86 21 Jun '24 77 390.00 0.143 11.10 12 0.102 6.85 106 4.62 0.24 17.95
36 DIA 388.86 10 May '24 35 390.00 0.140 7.15 6 0.103 4.80 3 3.07 0.24 11.95
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.