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 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Put Short Put Credit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 156.35 19 Apr '24 14 165.00 0.363 11.10 19 170.00 0.468 13.70 1 -2.60 5.00 2.08 0.10
2 DRI 156.35 19 Apr '24 14 155.00 0.218 2.10 56 160.00 0.291 5.10 81 -3.00 5.00 2.50 0.07
3 DRI 156.35 19 Apr '24 14 160.00 0.291 6.30 81 165.00 0.363 9.40 19 -3.10 5.00 2.63 0.07
4 DRI 156.35 19 Jul '24 105 160.00 0.214 9.00 16 165.00 0.244 11.70 2 -2.70 5.00 2.17 0.03
5 DRI 156.35 17 May '24 42 150.00 0.202 1.85 1 155.00 0.223 3.30 140 -1.45 5.00 1.41 0.02
6 DRI 156.35 18 Oct '24 196 160.00 0.238 11.70 0 165.00 0.255 14.10 20 -2.40 5.00 1.92 0.02
7 DRI 156.35 17 May '24 42 165.00 0.226 10.40 17 170.00 0.244 12.80 0 -2.40 5.00 1.92 0.02
8 DRI 156.35 17 Jan '25 287 160.00 0.256 13.50 0 165.00 0.273 15.90 0 -2.40 5.00 1.92 0.02
9 DRI 156.35 16 Jan '26 651 165.00 0.378 22.00 0 170.00 0.396 24.00 0 -2.00 5.00 1.67 0.02
10 DRI 156.35 19 Jul '24 105 150.00 0.213 4.50 10 155.00 0.228 6.10 11 -1.60 5.00 1.47 0.02
11 DRI 156.35 17 May '24 42 155.00 0.223 4.70 140 160.00 0.238 6.10 0 -1.40 5.00 1.39 0.01
12 DRI 156.35 21 Jun '24 77 165.00 0.210 11.40 2 170.00 0.222 14.90 1 -3.50 5.00 3.33 0.01
13 DRI 156.35 17 Jan '25 287 150.00 0.260 9.10 1 155.00 0.269 10.80 0 -1.70 5.00 1.52 0.01
14 DRI 156.35 16 Jan '26 651 160.00 0.374 19.60 0 165.00 0.378 21.40 0 -1.80 5.00 1.56 0.00
15 DRI 156.35 16 Jan '26 651 155.00 0.369 17.30 0 160.00 0.374 18.90 0 -1.60 5.00 1.47 0.00
16 DRI 156.35 19 Apr '24 14 150.00 0.216 0.65 4 155.00 0.218 1.95 56 -1.30 5.00 1.35 0.00
17 DRI 156.35 21 Jun '24 77 160.00 0.208 8.00 127 165.00 0.210 10.90 2 -2.90 5.00 2.38 0.00
18 DRI 156.35 16 Jan '26 651 150.00 0.368 15.60 0 155.00 0.369 16.60 0 -1.00 5.00 1.25 0.00
19 DRI 156.35 17 Jan '25 287 165.00 0.273 18.00 0 170.00 0.274 19.00 0 -1.00 5.00 1.25 0.00
20 DRI 156.35 19 Jul '24 105 165.00 0.244 14.10 2 170.00 0.242 15.40 0 -1.30 5.00 1.35 -0.00
21 DRI 156.35 18 Oct '24 196 150.00 0.248 7.60 0 155.00 0.245 8.80 2 -1.20 5.00 1.32 -0.00
22 DRI 156.35 21 Jun '24 77 155.00 0.213 5.40 85 160.00 0.208 7.60 127 -2.20 5.00 1.79 -0.00
23 DRI 156.35 18 Oct '24 196 155.00 0.245 9.80 2 160.00 0.238 11.30 0 -1.50 5.00 1.43 -0.01
24 DRI 156.35 21 Jun '24 77 150.00 0.223 3.60 204 155.00 0.213 5.10 85 -1.50 5.00 1.43 -0.01
25 DRI 156.35 17 May '24 42 160.00 0.238 8.00 0 165.00 0.226 10.00 17 -2.00 5.00 1.67 -0.01
26 DRI 156.35 17 Jan '25 287 155.00 0.269 12.30 0 160.00 0.256 13.10 0 -0.80 5.00 1.19 -0.01
27 DRI 156.35 19 Jul '24 105 155.00 0.228 7.10 11 160.00 0.214 8.60 16 -1.50 5.00 1.43 -0.01
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.