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   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
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 Long Call Short Call Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 156.35 17 May '24 42 155.00 0.172 4.50 48 150.00 0.232 7.60 0 -3.10 5.00 2.63 0.06
2 DRI 156.35 21 Jun '24 77 155.00 0.179 7.20 25 150.00 0.222 9.90 0 -2.70 5.00 2.17 0.04
3 DRI 156.35 19 Apr '24 14 150.00 0.199 8.40 0 145.00 0.232 10.10 0 -1.70 5.00 1.52 0.03
4 DRI 156.35 19 Apr '24 14 155.00 0.171 3.10 59 150.00 0.199 5.20 0 -2.10 5.00 1.72 0.03
5 DRI 156.35 21 Jun '24 77 150.00 0.222 10.40 0 145.00 0.243 12.50 0 -2.10 5.00 1.72 0.02
6 DRI 156.35 19 Apr '24 14 160.00 0.153 0.80 45 155.00 0.171 1.45 59 -0.65 5.00 1.15 0.02
7 DRI 156.35 19 Jul '24 105 150.00 0.209 11.10 3 145.00 0.219 14.40 0 -3.30 5.00 2.94 0.01
8 DRI 156.35 17 Jan '25 287 160.00 0.200 13.40 15 155.00 0.210 13.80 0 -0.40 5.00 1.09 0.01
9 DRI 156.35 19 Jul '24 105 155.00 0.201 7.90 0 150.00 0.209 10.70 3 -2.80 5.00 2.27 0.01
10 DRI 156.35 19 Jul '24 105 160.00 0.195 5.40 12 155.00 0.201 7.60 0 -2.20 5.00 1.79 0.01
11 DRI 156.35 17 May '24 42 165.00 0.172 1.00 6 160.00 0.178 2.00 74 -1.00 5.00 1.25 0.01
12 DRI 156.35 18 Oct '24 196 165.00 0.200 6.70 0 160.00 0.204 8.60 13 -1.90 5.00 1.61 0.00
13 DRI 156.35 18 Oct '24 196 150.00 0.210 14.50 0 145.00 0.213 17.30 0 -2.80 5.00 2.27 0.00
14 DRI 156.35 19 Jul '24 105 165.00 0.192 3.50 5 160.00 0.195 5.00 12 -1.50 5.00 1.43 0.00
15 DRI 156.35 21 Jun '24 77 165.00 0.206 3.00 25 160.00 0.209 4.40 36 -1.40 5.00 1.39 0.00
16 DRI 156.35 16 Jan '26 651 165.00 0.187 17.40 1 160.00 0.187 18.90 0 -1.50 5.00 1.43  0
17 DRI 156.35 16 Jan '26 651 155.00 0.187 22.10 0 150.00 0.187 23.60 0 -1.50 5.00 1.43  0
18 DRI 156.35 16 Jan '26 651 160.00 0.187 19.60 0 155.00 0.187 21.30 0 -1.70 5.00 1.52  0
19 DRI 156.35 16 Jan '26 651 150.00 0.187 24.60 0 145.00 0.187 26.30 0 -1.70 5.00 1.52  0
20 DRI 156.35 17 May '24 42 160.00 0.178 2.50 74 155.00 0.172 4.30 48 -1.80 5.00 1.56 -0.01
21 DRI 156.35 17 Jan '25 287 155.00 0.210 15.90 0 150.00 0.204 16.60 0 -0.70 5.00 1.16 -0.01
22 DRI 156.35 17 Jan '25 287 150.00 0.204 18.10 0 145.00 0.193 19.70 0 -1.60 5.00 1.47 -0.01
23 DRI 156.35 19 Apr '24 14 165.00 0.171 0.15 19 160.00 0.153 0.50 45 -0.35 5.00 1.08 -0.02
24 DRI 156.35 21 Jun '24 77 160.00 0.209 4.70 36 155.00 0.179 4.80 25 -0.10 5.00 1.02 -0.03
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.