Short Strangle Options for DG


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

SCREENER

Select Stock
Symbol

Call Leg

	LEG VOLUME

	STRIKE RANGE

	EXPIRATION

Put leg

	LEG VOLUME

	STRIKE RANGE

Screener Options
Subscribers can save settings

Sort By

Data is delayed from April 4, 2024. You can get started for free to get the latest data.

#	Stock	Stock Price	Expiry	Days	Short Call				Short Put				% of Stock	IVol Sum	Price
#	Stock	Stock Price	Expiry	Days	Strike	IVol	Price	Volume	Strike	IVol	Price	Volume	% of Stock	IVol Sum	Price

1	DG	159.04	5 Apr '24	1	162.50	0.373	0.29	745	155.00	0.373	0.14	2,149	0.27	0.75	0.43
2	DG	159.04	5 Apr '24	1	155.00	0.373	4.45	44	162.50	0.373	2.91	220	4.63	0.75	7.36
3	DG	159.04	5 Apr '24	1	160.00	0.373	0.91	199	157.50	0.373	0.64	185	0.97	0.75	1.55
4	DG	159.04	5 Apr '24	1	155.00	0.373	4.45	44	157.50	0.373	0.64	185	3.20	0.75	5.09
5	DG	159.04	5 Apr '24	1	157.50	0.373	2.28	460	162.50	0.373	2.91	220	3.26	0.75	5.19
6	DG	159.04	5 Apr '24	1	162.50	0.373	0.29	745	157.50	0.373	0.64	185	0.58	0.75	0.93
7	DG	159.04	5 Apr '24	1	157.50	0.373	2.28	460	155.00	0.373	0.14	2,149	1.52	0.75	2.42
8	DG	159.04	5 Apr '24	1	160.00	0.373	0.91	199	162.50	0.373	2.91	220	2.40	0.75	3.82
9	DG	159.04	5 Apr '24	1	155.00	0.373	4.45	44	160.00	0.373	1.67	506	3.85	0.75	6.12
10	DG	159.04	5 Apr '24	1	160.00	0.373	0.91	199	155.00	0.373	0.14	2,149	0.66	0.75	1.05
11	DG	159.04	5 Apr '24	1	162.50	0.373	0.29	745	160.00	0.373	1.67	506	1.23	0.75	1.96
12	DG	159.04	5 Apr '24	1	157.50	0.373	2.28	460	160.00	0.373	1.67	506	2.48	0.75	3.95
13	DG	159.04	21 Jun '24	78	160.00	0.355	10.25	161	155.00	0.333	7.45	14	11.13	0.69	17.70
14	DG	159.04	21 Jun '24	78	155.00	0.358	12.90	14	160.00	0.327	9.80	31	14.27	0.69	22.70
15	DG	159.04	17 Jan '25	288	155.00	0.323	22.70	1	160.00	0.340	16.65	0	24.74	0.66	39.35
16	DG	159.04	17 Jan '25	288	160.00	0.321	20.15	8	155.00	0.342	14.30	2	21.66	0.66	34.45
17	DG	159.04	19 Jul '24	106	160.00	0.333	11.35	9	155.00	0.321	8.50	0	12.48	0.65	19.85
18	DG	159.04	19 Jul '24	106	155.00	0.338	14.15	0	160.00	0.315	10.80	0	15.69	0.65	24.95
19	DG	159.04	16 Jan '26	652	160.00	0.206	31.70	0	155.00	0.441	20.90	13	33.07	0.65	52.60
20	DG	159.04	15 Nov '24	225	155.00	0.324	19.80	0	160.00	0.321	14.60	0	21.63	0.65	34.40
21	DG	159.04	15 Nov '24	225	160.00	0.322	17.25	0	155.00	0.323	12.15	0	18.49	0.64	29.40
22	DG	159.04	16 Jan '26	652	155.00	0.199	34.05	0	160.00	0.443	23.10	0	35.93	0.64	57.15
23	DG	159.04	16 Aug '24	134	160.00	0.327	12.70	23	155.00	0.314	9.35	0	13.86	0.64	22.05
24	DG	159.04	16 Aug '24	134	155.00	0.331	15.35	1	160.00	0.309	11.65	0	16.98	0.64	27.00
25	DG	159.04	12 Apr '24	8	160.00	0.287	2.29	618	162.50	0.340	5.15	63	4.68	0.63	7.44
26	DG	159.04	12 Apr '24	8	162.50	0.285	1.39	85	160.00	0.339	3.55	74	3.11	0.62	4.94
27	DG	159.04	12 Apr '24	8	155.00	0.279	5.20	374	162.50	0.340	5.15	63	6.51	0.62	10.35
28	DG	159.04	12 Apr '24	8	155.00	0.279	5.20	374	160.00	0.339	3.55	74	5.50	0.62	8.75
29	DG	159.04	12 Apr '24	8	157.50	0.273	3.55	75	162.50	0.340	5.15	63	5.47	0.61	8.70
30	DG	159.04	12 Apr '24	8	160.00	0.287	2.29	618	155.00	0.326	1.36	84	2.30	0.61	3.65
31	DG	159.04	12 Apr '24	8	157.50	0.273	3.55	75	160.00	0.339	3.55	74	4.46	0.61	7.10
32	DG	159.04	12 Apr '24	8	162.50	0.285	1.39	85	155.00	0.326	1.36	84	1.73	0.61	2.75
33	DG	159.04	12 Apr '24	8	160.00	0.287	2.29	618	157.50	0.322	2.29	46	2.88	0.61	4.58
34	DG	159.04	12 Apr '24	8	162.50	0.285	1.39	85	157.50	0.322	2.29	46	2.31	0.61	3.68
35	DG	159.04	26 Apr '24	22	157.50	0.277	5.35	17	162.50	0.328	6.15	0	7.23	0.61	11.50
36	DG	159.04	26 Apr '24	22	155.00	0.277	6.85	55	162.50	0.328	6.15	0	8.17	0.61	13.00
37	DG	159.04	26 Apr '24	22	160.00	0.277	4.05	26	162.50	0.328	6.15	0	6.41	0.61	10.20
38	DG	159.04	12 Apr '24	8	155.00	0.279	5.20	374	157.50	0.322	2.29	46	4.71	0.60	7.49
39	DG	159.04	12 Apr '24	8	157.50	0.273	3.55	75	155.00	0.326	1.36	84	3.09	0.60	4.91
40	DG	159.04	19 Apr '24	15	157.50	0.285	4.55	50	160.00	0.309	4.40	66	5.63	0.59	8.95
41	DG	159.04	19 Apr '24	15	160.00	0.285	3.30	144	155.00	0.308	2.17	783	3.44	0.59	5.47
42	DG	159.04	19 Apr '24	15	157.50	0.285	4.55	50	155.00	0.308	2.17	783	4.23	0.59	6.72
43	DG	159.04	10 May '24	36	157.50	0.313	7.65	0	160.00	0.279	5.80	1	8.46	0.59	13.45
44	DG	159.04	19 Apr '24	15	160.00	0.285	3.30	144	157.50	0.307	3.10	108	4.02	0.59	6.40
45	DG	159.04	19 Apr '24	15	155.00	0.283	6.10	71	160.00	0.309	4.40	66	6.60	0.59	10.50
46	DG	159.04	19 Apr '24	15	162.50	0.282	2.28	93	160.00	0.309	4.40	66	4.20	0.59	6.68
47	DG	159.04	19 Apr '24	15	162.50	0.282	2.28	93	155.00	0.308	2.17	783	2.80	0.59	4.45
48	DG	159.04	17 May '24	43	155.00	0.305	8.90	130	160.00	0.285	6.55	53	9.71	0.59	15.45
49	DG	159.04	19 Apr '24	15	155.00	0.283	6.10	71	157.50	0.307	3.10	108	5.78	0.59	9.20
50	DG	159.04	19 Apr '24	15	162.50	0.282	2.28	93	157.50	0.307	3.10	108	3.38	0.59	5.38
51	DG	159.04	17 May '24	43	160.00	0.295	6.10	217	155.00	0.291	4.30	37	6.54	0.59	10.40
52	DG	159.04	3 May '24	29	162.50	0.284	3.75	39	155.00	0.294	3.20	2	4.37	0.58	6.95
53	DG	159.04	26 Apr '24	22	157.50	0.277	5.35	17	155.00	0.300	2.56	4	4.97	0.58	7.91
54	DG	159.04	26 Apr '24	22	160.00	0.277	4.05	26	155.00	0.300	2.56	4	4.16	0.58	6.61
55	DG	159.04	26 Apr '24	22	162.50	0.272	2.99	12	155.00	0.300	2.56	4	3.49	0.57	5.55
56	DG	159.04	3 May '24	29	157.50	0.275	6.05	46	155.00	0.294	3.20	2	5.82	0.57	9.25
57	DG	159.04	3 May '24	29	162.50	0.284	3.75	39	160.00	0.285	5.45	0	5.78	0.57	9.20
58	DG	159.04	3 May '24	29	155.00	0.283	7.60	2	160.00	0.285	5.45	0	8.21	0.57	13.05
59	DG	159.04	10 May '24	36	155.00	0.286	8.25	0	160.00	0.279	5.80	1	8.83	0.57	14.05
60	DG	159.04	26 Apr '24	22	155.00	0.277	6.85	55	157.50	0.285	3.50	2	6.51	0.56	10.35
61	DG	159.04	26 Apr '24	22	160.00	0.277	4.05	26	157.50	0.285	3.50	2	4.75	0.56	7.55
62	DG	159.04	26 Apr '24	22	157.50	0.277	5.35	17	160.00	0.285	4.70	0	6.32	0.56	10.05
63	DG	159.04	26 Apr '24	22	155.00	0.277	6.85	55	160.00	0.285	4.70	0	7.26	0.56	11.55
64	DG	159.04	3 May '24	29	157.50	0.275	6.05	46	160.00	0.285	5.45	0	7.23	0.56	11.50
65	DG	159.04	3 May '24	29	160.00	0.266	4.85	15	155.00	0.294	3.20	2	5.06	0.56	8.05
66	DG	159.04	26 Apr '24	22	162.50	0.272	2.99	12	157.50	0.285	3.50	2	4.08	0.56	6.49
67	DG	159.04	26 Apr '24	22	162.50	0.272	2.99	12	160.00	0.285	4.70	0	4.84	0.56	7.69
68	DG	159.04	3 May '24	29	162.50	0.284	3.75	39	157.50	0.267	3.50	0	4.56	0.55	7.25
69	DG	159.04	3 May '24	29	155.00	0.283	7.60	2	157.50	0.267	3.50	0	6.98	0.55	11.10
70	DG	159.04	3 May '24	29	160.00	0.266	4.85	15	157.50	0.267	3.50	0	5.25	0.53	8.35
71	DG	159.04	10 May '24	36	162.50	0.233	4.40	0	160.00	0.279	5.80	1	6.41	0.51	10.20

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

put and call ratio option spread screener stock option chains open interest in options stock option probability butterfly spread graph stock option basics the stock market today search stock symbols dividends define open interest options calendar spread stock market terminology what is a strike price in options open interest on options historical stock pricing ticker lookup call spreads highest open interest greeks option ticker symbols

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.

Option Spread Screener Report Date: 04-04 04-03 04-02 04-01 03-29 03-28

Option Spread Screener Report Date: