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 March 7, 2024. 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 DIA 388.38 2.9M 15 Mar '24 8 195.00 C 191.20 0 -0.56 1.941 -1.11%
2 DIA 388.38 2.9M 15 Mar '24 8 200.00 C 186.20 0 -0.56 1.875 -1.08%
3 DIA 388.38 2.9M 15 Mar '24 8 210.00 C 176.20 0 -0.56 1.748 -1.03%
4 DIA 388.38 2.9M 19 Apr '24 43 275.00 C 112.00 0 -0.36 1.315 -0.50%
5 DIA 388.38 2.9M 15 Mar '24 8 250.00 C 136.25 0 -0.55 1.309 -0.84%
6 DIA 388.38 2.9M 15 Mar '24 8 270.00 C 116.30 0 -0.54 1.118 -0.76%
7 DIA 388.38 2.9M 15 Mar '24 8 285.00 C 101.30 0 -0.54 1.085 -0.72%
8 DIA 388.38 2.9M 15 Mar '24 8 280.00 C 106.30 0 -0.54 1.018 -0.74%
9 DIA 388.38 2.9M 15 Mar '24 8 290.00 C 96.30 0 -0.54 0.921 -0.71%
10 DIA 388.38 2.9M 28 Mar '24 21 306.00 C 80.50 0 -0.48 0.887 -0.61%
11 DIA 388.38 2.9M 15 Mar '24 8 300.00 C 86.50 0 -0.48 0.886 -0.62%
12 DIA 388.38 2.9M 15 Mar '24 8 295.00 C 91.35 0 -0.52 0.885 -0.68%
13 DIA 388.38 2.9M 15 Mar '24 8 325.00 C 61.50 0 -0.48 0.868 -0.58%
14 DIA 388.38 2.9M 19 Apr '24 43 340.00 C 47.65 0 -0.19 0.865 -0.21%
15 DIA 388.38 2.9M 28 Mar '24 21 240.00 C 146.25 0 -0.55 0.857 -0.88%
16 DIA 388.38 2.9M 15 Mar '24 8 305.00 C 81.50 0 -0.48 0.837 -0.61%
17 DIA 388.38 2.9M 15 Mar '24 8 330.00 C 56.50 0 -0.48 0.797 -0.57%
18 DIA 388.38 2.9M 15 Mar '24 8 310.00 C 76.50 0 -0.48 0.796 -0.60%
19 DIA 388.38 2.9M 28 Mar '24 21 250.00 C 136.25 0 -0.55 0.791 -0.84%
20 DIA 388.38 2.9M 15 Mar '24 8 315.00 C 71.50 0 -0.48 0.748 -0.59%
21 DIA 388.38 2.9M 28 Mar '24 21 260.00 C 126.30 0 -0.54 0.737 -0.79%
22 DIA 388.38 2.9M 28 Mar '24 21 328.00 C 58.50 0 -0.48 0.712 -0.57%
23 DIA 388.38 2.9M 28 Mar '24 21 265.00 C 121.30 0 -0.54 0.706 -0.78%
24 DIA 388.38 2.9M 15 Mar '24 8 320.00 C 66.50 0 -0.48 0.700 -0.58%
25 DIA 388.38 2.9M 15 Mar '24 8 342.00 C 44.50 0 -0.48 0.694 -0.55%
26 DIA 388.38 2.9M 28 Mar '24 21 270.00 C 116.30 0 -0.54 0.675 -0.76%
27 DIA 388.38 2.9M 21 Jun '24 106 160.00 C 227.00 0 -0.36 0.673 -0.86%
28 DIA 388.38 2.9M 28 Mar '24 21 275.00 C 111.30 0 -0.54 0.644 -0.75%
29 DIA 388.38 2.9M 21 Jun '24 106 150.00 C 236.75 0 -0.42 0.643 -1.07%
30 DIA 388.38 2.9M 21 Jun '24 106 190.00 C 197.50 0 -0.23 0.632 -0.46%
31 DIA 388.38 2.9M 28 Mar '24 21 338.00 C 48.50 0 -0.48 0.631 -0.55%
32 DIA 388.38 2.9M 15 Mar '24 8 348.00 C 38.50 0 -0.48 0.623 -0.54%
33 DIA 388.38 2.9M 21 Jun '24 106 200.00 C 187.55 0 -0.21 0.616 -0.41%
34 DIA 388.38 2.9M 21 Jun '24 106 195.00 C 192.50 0 -0.23 0.615 -0.45%
35 DIA 388.38 2.9M 28 Mar '24 21 280.00 C 106.30 0 -0.54 0.614 -0.74%
36 DIA 388.38 2.9M 21 Jun '24 106 205.00 C 182.65 0 -0.19 0.599 -0.35%
37 DIA 388.38 2.9M 15 Mar '24 8 331.00 C 55.50 0 -0.48 0.596 -0.56%
38 DIA 388.38 2.9M 28 Mar '24 21 343.00 C 43.50 0 -0.48 0.590 -0.55%
39 DIA 388.38 2.9M 15 Mar '24 8 332.00 C 54.50 0 -0.48 0.586 -0.56%
40 DIA 388.38 2.9M 21 Jun '24 106 210.00 C 177.75 0 -0.16 0.582 -0.30%
41 DIA 388.38 2.9M 15 Mar '24 8 333.00 C 53.50 0 -0.48 0.577 -0.56%
42 DIA 388.38 2.9M 15 Mar '24 8 334.00 C 52.50 0 -0.48 0.568 -0.56%
43 DIA 388.38 2.9M 15 Mar '24 8 351.00 C 35.50 0 -0.48 0.567 -0.53%
44 DIA 388.38 2.9M 21 Jun '24 106 215.00 C 172.85 0 -0.14 0.565 -0.25%
45 DIA 388.38 2.9M 15 Mar '24 8 339.00 C 47.50 0 -0.48 0.564 -0.55%
46 DIA 388.38 2.9M 28 Mar '24 21 290.00 C 96.35 0 -0.52 0.563 -0.70%
47 DIA 388.38 2.9M 15 Mar '24 8 354.00 C 32.50 0 -0.48 0.562 -0.53%
48 DIA 388.38 2.9M 21 Jun '24 106 220.00 C 168.00 0 -0.10 0.561 -0.17%
49 DIA 388.38 2.9M 15 Mar '24 8 335.00 C 51.50 0 -0.48 0.558 -0.56%
50 DIA 388.38 2.9M 28 Mar '24 21 298.00 C 88.50 0 -0.48 0.549 -0.63%
51 DIA 388.38 2.9M 15 Mar '24 8 336.00 C 50.50 0 -0.48 0.549 -0.56%
52 DIA 388.38 2.9M 15 Mar '24 8 340.00 C 46.50 0 -0.48 0.546 -0.55%
53 DIA 388.38 2.9M 21 Jun '24 106 260.00 C 128.70 0 0.08 0.544 0.12%
54 DIA 388.38 2.9M 28 Mar '24 21 349.00 C 37.55 0 -0.47 0.541 -0.52%
55 DIA 388.38 2.9M 21 Jun '24 106 225.00 C 163.00 0 -0.10 0.540 -0.17%
56 DIA 388.38 2.9M 15 Mar '24 8 337.00 C 49.50 0 -0.48 0.539 -0.55%
57 DIA 388.38 2.9M 28 Mar '24 21 300.00 C 86.50 0 -0.48 0.537 -0.62%
58 DIA 388.38 2.9M 21 Jun '24 106 230.00 C 158.10 0 -0.07 0.536 -0.12%
59 DIA 388.38 2.9M 28 Mar '24 21 295.00 C 91.35 0 -0.52 0.533 -0.68%
60 DIA 388.38 2.9M 19 Apr '24 43 300.00 C 87.15 0 -0.32 0.533 -0.41%
61 DIA 388.38 2.9M 28 Mar '24 21 301.00 C 85.50 0 -0.48 0.531 -0.62%
62 DIA 388.38 2.9M 15 Mar '24 8 338.00 C 48.50 0 -0.48 0.530 -0.55%
63 DIA 388.38 2.9M 28 Mar '24 21 351.00 C 35.55 0 -0.47 0.524 -0.52%
64 DIA 388.38 2.9M 21 Jun '24 106 235.00 C 153.20 0 -0.05 0.520 -0.08%
65 DIA 388.38 2.9M 15 Mar '24 8 344.00 C 42.50 0 -0.48 0.516 -0.54%
66 DIA 388.38 2.9M 28 Mar '24 21 352.00 C 34.55 0 -0.47 0.516 -0.52%
67 DIA 388.38 2.9M 28 Mar '24 21 304.00 C 82.50 0 -0.48 0.513 -0.61%
68 DIA 388.38 2.9M 15 Mar '24 8 341.00 C 45.50 0 -0.48 0.507 -0.55%
69 DIA 388.38 2.9M 28 Mar '24 21 305.00 C 81.50 0 -0.48 0.507 -0.61%
70 DIA 388.38 2.9M 28 Mar '24 21 354.00 C 32.55 0 -0.47 0.499 -0.51%
71 DIA 388.38 2.9M 15 Mar '24 8 345.00 C 41.50 1 -0.48 0.499 -0.54%
72 DIA 388.38 2.9M 21 Jun '24 106 245.00 C 143.50 0 0.03 0.496 0.05%
73 DIA 388.38 2.9M 28 Mar '24 21 307.00 C 79.50 0 -0.48 0.495 -0.61%
74 DIA 388.38 2.9M 28 Mar '24 21 308.00 C 78.50 0 -0.48 0.495 -0.61%
75 DIA 388.38 2.9M 15 Mar '24 8 343.00 C 43.50 0 -0.48 0.489 -0.55%
76 DIA 388.38 2.9M 21 Jun '24 106 250.00 C 138.50 0 0.03 0.477 0.05%
77 DIA 388.38 2.9M 28 Mar '24 21 311.00 C 75.50 0 -0.48 0.477 -0.60%
78 DIA 388.38 2.9M 15 Mar '24 8 363.00 C 24.00 0 -0.36 0.475 -0.38%
79 DIA 388.38 2.9M 28 Mar '24 21 312.00 C 74.50 0 -0.48 0.471 -0.60%
80 DIA 388.38 2.9M 21 Jun '24 106 255.00 C 133.60 0 0.06 0.470 0.09%
81 DIA 388.38 2.9M 28 Jun '24 113 245.00 C 143.50 0 0.03 0.465 0.05%
82 DIA 388.38 2.9M 15 Mar '24 8 346.00 C 40.50 0 -0.48 0.460 -0.54%
83 DIA 388.38 2.9M 15 Mar '24 8 350.00 C 36.50 0 -0.48 0.458 -0.53%
84 DIA 388.38 2.9M 15 Mar '24 8 356.00 C 30.50 15 -0.48 0.454 -0.53%
85 DIA 388.38 2.9M 28 Mar '24 21 315.00 C 71.50 0 -0.48 0.453 -0.59%
86 DIA 388.38 2.9M 15 Mar '24 8 347.00 C 39.50 0 -0.48 0.451 -0.54%
87 DIA 388.38 2.9M 28 Mar '24 21 360.00 C 26.65 0 -0.45 0.448 -0.48%
88 DIA 388.38 2.9M 28 Jun '24 113 255.00 C 133.55 0 0.04 0.445 0.07%
89 DIA 388.38 2.9M 22 Mar '24 15 355.00 C 31.50 0 -0.48 0.442 -0.53%
90 DIA 388.38 2.9M 28 Mar '24 21 361.00 C 25.70 0 -0.43 0.439 -0.46%
91 DIA 388.38 2.9M 15 Mar '24 8 352.00 C 34.50 0 -0.48 0.439 -0.53%
92 DIA 388.38 2.9M 21 Jun '24 106 265.00 C 123.80 0 0.11 0.437 0.16%
93 DIA 388.38 2.9M 15 Mar '24 8 355.00 C 31.50 0 -0.48 0.437 -0.53%
94 DIA 388.38 2.9M 28 Mar '24 21 318.00 C 68.50 0 -0.48 0.435 -0.59%
95 DIA 388.38 2.9M 15 Mar '24 8 358.00 C 28.50 0 -0.48 0.435 -0.52%
96 DIA 388.38 2.9M 15 Mar '24 8 349.00 C 37.50 0 -0.48 0.432 -0.54%
97 DIA 388.38 2.9M 22 Mar '24 15 350.00 C 36.50 0 -0.48 0.432 -0.53%
98 DIA 388.38 2.9M 28 Mar '24 21 319.00 C 67.50 0 -0.48 0.430 -0.59%
99 DIA 388.38 2.9M 15 Mar '24 8 369.00 C 17.60 0 -0.46 0.427 -0.48%
100 DIA 388.38 2.9M 28 Mar '24 21 320.00 C 66.50 0 -0.48 0.424 -0.58%
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.