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 Put
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Put
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 11, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 155.01 19 Apr '24 8 150.00 0.209 0.95 10 145.00 0.292 0.10 0 0.85 5.00 5.88 0.08
2 DRI 155.01 19 Apr '24 8 155.00 0.176 1.70 58 150.00 0.209 0.30 10 1.40 5.00 3.57 0.03
3 DRI 155.01 19 Apr '24 8 160.00 0.148 5.30 14 155.00 0.176 1.50 58 3.80 5.00 1.32 0.03
4 DRI 155.01 17 May '24 36 165.00 0.132 10.30 109 160.00 0.157 6.00 13 4.30 5.00 1.16 0.03
5 DRI 155.01 17 May '24 36 150.00 0.185 1.60 17 145.00 0.206 0.65 117 0.95 5.00 5.26 0.02
6 DRI 155.01 17 May '24 36 155.00 0.168 3.40 131 150.00 0.185 1.50 17 1.90 5.00 2.63 0.02
7 DRI 155.01 21 Jun '24 71 150.00 0.203 3.40 46 145.00 0.218 1.90 14 1.50 5.00 3.33 0.01
8 DRI 155.01 21 Jun '24 71 160.00 0.180 7.90 2 155.00 0.193 4.90 34 3.00 5.00 1.67 0.01
9 DRI 155.01 19 Jul '24 99 155.00 0.199 6.30 0 150.00 0.211 4.10 9 2.20 5.00 2.27 0.01
10 DRI 155.01 17 May '24 36 160.00 0.157 6.30 13 155.00 0.168 3.10 131 3.20 5.00 1.56 0.01
11 DRI 155.01 21 Jun '24 71 155.00 0.193 5.30 34 150.00 0.203 3.00 46 2.30 5.00 2.17 0.01
12 DRI 155.01 21 Jun '24 71 165.00 0.171 11.50 0 160.00 0.180 7.40 2 4.10 5.00 1.22 0.01
13 DRI 155.01 19 Jul '24 99 150.00 0.211 4.40 9 145.00 0.220 2.70 0 1.70 5.00 2.94 0.01
14 DRI 155.01 19 Jul '24 99 160.00 0.192 8.90 0 155.00 0.199 6.00 0 2.90 5.00 1.72 0.01
15 DRI 155.01 18 Oct '24 190 155.00 0.225 9.10 0 150.00 0.232 6.70 0 2.40 5.00 2.08 0.01
16 DRI 155.01 18 Oct '24 190 150.00 0.232 7.10 0 145.00 0.236 5.10 0 2.00 5.00 2.50 0.00
17 DRI 155.01 17 Jan '25 281 155.00 0.247 11.10 21 150.00 0.251 8.70 0 2.40 5.00 2.08 0.00
18 DRI 155.01 17 Jan '25 281 150.00 0.251 9.10 0 145.00 0.255 6.90 2 2.20 5.00 2.27 0.00
19 DRI 155.01 16 Jan '26 645 165.00 0.368 21.80 0 160.00 0.372 18.60 0 3.20 5.00 1.56 0.00
20 DRI 155.01 17 Jan '25 281 160.00 0.246 13.50 0 155.00 0.247 10.80 21 2.70 5.00 1.85 0.00
21 DRI 155.01 16 Jan '26 645 150.00 0.355 14.90 0 145.00 0.352 12.30 0 2.60 5.00 1.92 -0.00
22 DRI 155.01 16 Jan '26 645 160.00 0.372 20.60 0 155.00 0.369 16.30 0 4.30 5.00 1.16 -0.00
23 DRI 155.01 19 Jul '24 99 165.00 0.196 12.70 0 160.00 0.192 8.50 0 4.20 5.00 1.19 -0.00
24 DRI 155.01 18 Oct '24 190 160.00 0.233 12.30 5 155.00 0.225 8.70 0 3.60 5.00 1.39 -0.01
25 DRI 155.01 18 Oct '24 190 165.00 0.241 16.50 0 160.00 0.233 11.10 5 5.40 5.00 0.93 -0.01
26 DRI 155.01 17 Jan '25 281 165.00 0.260 17.80 0 160.00 0.246 13.20 0 4.60 5.00 1.09 -0.01
27 DRI 155.01 16 Jan '26 645 155.00 0.369 18.50 0 150.00 0.355 14.20 0 4.30 5.00 1.16 -0.01
28 DRI 155.01 19 Apr '24 8 165.00 0.186 11.10 6 160.00 0.148 4.90 14 6.20 5.00 0.81 -0.04
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.