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   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from May 19, 2023. 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 334.17 3.7M 15 Dec '23 210 333.00 C 20.15 0 5.68 0.175 6.04%
2 DIA 334.17 3.7M 19 May '23 0 333.00 C 0.38 287 -0.24 0.174 -0.24%
3 DIA 334.17 3.7M 19 May '23 0 334.00 C 0.20 2,075 0.01 0.174 0.01%
4 DIA 334.17 3.7M 19 May '23 0 335.00 C  0 2,520 0.00 0.174 0.25%
5 DIA 334.17 3.7M 19 May '23 0 336.00 C  0 2,167 0.00 0.174 0.55%
6 DIA 334.17 3.7M 20 Dec '24 581 335.00 C 33.50 0 10.02 0.174 11.42%
7 DIA 334.17 3.7M 17 Jan '25 609 335.00 C 34.55 0 10.34 0.174 11.81%
8 DIA 334.17 3.7M 29 Dec '23 224 335.00 C 19.40 1 5.81 0.172 6.43%
9 DIA 334.17 3.7M 29 Dec '23 224 333.00 C 20.75 0 5.86 0.172 6.25%
10 DIA 334.17 3.7M 29 Dec '23 224 334.00 C 20.10 0 5.96 0.170 6.35%
11 DIA 334.17 3.7M 15 Dec '23 210 334.00 C 19.50 0 5.78 0.170 6.14%
12 DIA 334.17 3.7M 15 Dec '23 210 335.00 C 18.80 0 5.63 0.169 6.22%
13 DIA 334.17 3.7M 18 Aug '23 91 333.00 C 11.20 0 3.00 0.167 3.11%
14 DIA 334.17 3.7M 29 Sep '23 133 333.00 C 14.70 3 4.05 0.166 4.24%
15 DIA 334.17 3.7M 29 Sep '23 133 334.00 C 14.05 0 4.15 0.165 4.34%
16 DIA 334.17 3.7M 15 Sep '23 119 333.00 C 13.75 0 3.76 0.165 3.93%
17 DIA 334.17 3.7M 19 Jan '24 245 335.00 C 20.85 1 6.24 0.165 6.92%
18 DIA 334.17 3.7M 15 Sep '23 119 334.00 C 13.10 0 3.87 0.163 4.03%
19 DIA 334.17 3.7M 15 Mar '24 301 335.00 C 23.80 0 7.12 0.163 7.94%
20 DIA 334.17 3.7M 29 Sep '23 133 335.00 C 13.40 0 4.01 0.162 4.44%
21 DIA 334.17 3.7M 15 Sep '23 119 335.00 C 12.40 4 3.71 0.161 4.11%
22 DIA 334.17 3.7M 29 Sep '23 133 336.00 C 12.65 0 3.79 0.160 4.50%
23 DIA 334.17 3.7M 21 Jul '23 63 333.00 C 9.15 1 2.39 0.159 2.46%
24 DIA 334.17 3.7M 18 Aug '23 91 335.00 C 10.25 149 3.07 0.158 3.42%
25 DIA 334.17 3.7M 28 Mar '24 314 333.00 C 25.15 0 7.18 0.158 7.76%
26 DIA 334.17 3.7M 28 Mar '24 314 334.00 C 24.55 0 7.30 0.158 7.87%
27 DIA 334.17 3.7M 15 Sep '23 119 336.00 C 11.75 0 3.52 0.157 4.21%
28 DIA 334.17 3.7M 28 Mar '24 314 336.00 C 23.25 0 6.96 0.157 8.07%
29 DIA 334.17 3.7M 21 Jun '24 399 335.00 C 28.20 0 8.44 0.151 9.49%
30 DIA 334.17 3.7M 16 Jun '23 28 333.00 C 6.15 229 1.49 0.151 1.52%
31 DIA 334.17 3.7M 28 Mar '24 314 335.00 C 23.85 0 7.14 0.151 7.95%
32 DIA 334.17 3.7M 21 Jul '23 63 335.00 C 7.85 35 2.35 0.148 2.66%
33 DIA 334.17 3.7M 16 Jun '23 28 334.00 C 5.50 159 1.59 0.147 1.62%
34 DIA 334.17 3.7M 30 Jun '23 42 333.00 C 7.25 21 1.82 0.146 1.86%
35 DIA 334.17 3.7M 9 Jun '23 21 333.00 C 5.25 0 1.22 0.146 1.24%
36 DIA 334.17 3.7M 21 Jul '23 63 334.00 C 8.25 22 2.42 0.146 2.48%
37 DIA 334.17 3.7M 21 Jul '23 63 336.00 C 7.15 5 2.14 0.145 2.75%
38 DIA 334.17 3.7M 23 Jun '23 35 333.00 C 6.55 3 1.61 0.144 1.64%
39 DIA 334.17 3.7M 2 Jun '23 14 333.00 C 4.30 14 0.94 0.143 0.95%
40 DIA 334.17 3.7M 30 Jun '23 42 334.00 C 6.60 18 1.92 0.143 1.96%
41 DIA 334.17 3.7M 16 Jun '23 28 335.00 C 4.85 425 1.45 0.142 1.72%
42 DIA 334.17 3.7M 9 Jun '23 21 334.00 C 4.55 2 1.31 0.141 1.33%
43 DIA 334.17 3.7M 23 Jun '23 35 334.00 C 5.85 44 1.70 0.140 1.73%
44 DIA 334.17 3.7M 30 Jun '23 42 335.00 C 5.95 69 1.78 0.139 2.07%
45 DIA 334.17 3.7M 2 Jun '23 14 334.00 C 3.65 19 1.04 0.138 1.05%
46 DIA 334.17 3.7M 16 Jun '23 28 336.00 C 4.20 183 1.26 0.137 1.83%
47 DIA 334.17 3.7M 9 Jun '23 21 335.00 C 3.95 2 1.18 0.137 1.45%
48 DIA 334.17 3.7M 26 May '23 7 333.00 C 3.10 134 0.58 0.137 0.58%
49 DIA 334.17 3.7M 23 Jun '23 35 335.00 C 5.25 7 1.57 0.136 1.85%
50 DIA 334.17 3.7M 30 Jun '23 42 336.00 C 5.35 74 1.60 0.136 2.18%
51 DIA 334.17 3.7M 2 Jun '23 14 335.00 C 3.05 65 0.91 0.132 1.17%
52 DIA 334.17 3.7M 26 May '23 7 334.00 C 2.50 447 0.70 0.132 0.70%
53 DIA 334.17 3.7M 9 Jun '23 21 336.00 C 3.35 16 1.00 0.132 1.57%
54 DIA 334.17 3.7M 23 Jun '23 35 336.00 C 4.60 1 1.38 0.132 1.95%
55 DIA 334.17 3.7M 2 Jun '23 14 336.00 C 2.49 121 0.75 0.127 1.30%
56 DIA 334.17 3.7M 26 May '23 7 335.00 C 1.92 995 0.57 0.126 0.83%
57 DIA 334.17 3.7M 26 May '23 7 336.00 C 1.43 946 0.43 0.120 0.98%
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.