Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from November 3, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 DDOG 75.01 10.5M 11 Nov '22 8 74.00 C 3.80 24 3.72 0.780 3.92%
2 DDOG 75.01 10.5M 11 Nov '22 8 75.00 C 3.30 335 4.39 0.771 4.59%
3 DDOG 75.01 10.5M 11 Nov '22 8 76.00 C 2.78 114 3.71 0.756 5.22%
4 DDOG 75.01 10.5M 11 Nov '22 8 77.00 C 2.38 146 3.17 0.751 6.02%
5 DDOG 75.01 10.5M 4 Nov '22 1 74.00 C 1.88 14 1.16 0.736 1.19%
6 DDOG 75.01 10.5M 4 Nov '22 1 75.00 C 1.39 742 1.84 0.736 1.87%
7 DDOG 75.01 10.5M 4 Nov '22 1 76.00 C 0.98 324 1.31 0.736 2.66%
8 DDOG 75.01 10.5M 4 Nov '22 1 77.00 C 0.64 463 0.85 0.736 3.54%
9 DDOG 75.01 10.5M 18 Nov '22 15 74.00 C 4.75 4 4.99 0.727 5.32%
10 DDOG 75.01 10.5M 18 Nov '22 15 75.00 C 4.25 545 5.65 0.717 5.99%
11 DDOG 75.01 10.5M 18 Nov '22 15 76.00 C 3.75 78 5.00 0.709 6.65%
12 DDOG 75.01 10.5M 18 Nov '22 15 77.00 C 3.30 196 4.40 0.704 7.38%
13 DDOG 75.01 10.5M 21 Apr '23 169 75.00 C 14.10 0 18.78 0.701 23.13%
14 DDOG 75.01 10.5M 16 Dec '22 43 75.00 C 7.00 163 9.32 0.693 10.28%
15 DDOG 75.01 10.5M 16 Jun '23 225 75.00 C 16.10 5 21.45 0.687 27.31%
16 DDOG 75.01 10.5M 2 Dec '22 29 75.00 C 5.50 6 7.32 0.681 7.90%
17 DDOG 75.01 10.5M 9 Dec '22 36 76.00 C 5.75 2 7.67 0.680 9.73%
18 DDOG 75.01 10.5M 20 Jan '23 78 75.00 C 9.25 33 12.32 0.679 14.05%
19 DDOG 75.01 10.5M 9 Dec '22 36 77.00 C 5.30 3 7.07 0.677 10.46%
20 DDOG 75.01 10.5M 2 Dec '22 29 76.00 C 5.05 0 6.73 0.675 8.63%
21 DDOG 75.01 10.5M 25 Nov '22 22 75.00 C 4.70 2 6.25 0.670 6.67%
22 DDOG 75.01 10.5M 19 Jan '24 442 75.00 C 22.20 1 29.58 0.664 42.02%
23 DDOG 75.01 10.5M 25 Nov '22 22 76.00 C 4.25 35 5.67 0.663 7.41%
24 DDOG 75.01 10.5M 25 Nov '22 22 77.00 C 3.80 5 5.07 0.659 8.13%
25 DDOG 75.01 10.5M 17 Jan '25 806 75.00 C 28.50 2 37.98 0.598 61.26%
Go to the old report

Data Provided by HistoricalOptionData.com
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.