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 DKNG 15.67 21.7M 11 Nov '22 8 15.50 C 1.16 1,962 6.32 1.211 6.82%
2 DKNG 15.67 21.7M 11 Nov '22 8 16.50 C 0.74 1,840 4.72 1.204 10.52%
3 DKNG 15.67 21.7M 11 Nov '22 8 15.00 C 1.41 553 4.72 1.202 5.19%
4 DKNG 15.67 21.7M 11 Nov '22 8 16.00 C 0.94 4,412 6.00 1.196 8.62%
5 DKNG 15.67 21.7M 18 Nov '22 15 15.00 C 1.58 487 5.81 1.023 6.46%
6 DKNG 15.67 21.7M 18 Nov '22 15 16.00 C 1.09 543 6.96 1.015 9.74%
7 DKNG 15.67 21.7M 18 Nov '22 15 15.50 C 1.32 137 7.34 1.012 8.01%
8 DKNG 15.67 21.7M 18 Nov '22 15 16.50 C 0.89 1,149 5.68 1.011 11.64%
9 DKNG 15.67 21.7M 25 Nov '22 22 16.50 C 1.00 20 6.38 0.953 12.47%
10 DKNG 15.67 21.7M 25 Nov '22 22 15.00 C 1.68 27 6.45 0.940 7.22%
11 DKNG 15.67 21.7M 9 Dec '22 36 15.00 C 2.00 8 8.49 0.926 9.73%
12 DKNG 15.67 21.7M 25 Nov '22 22 16.00 C 1.20 174 7.66 0.923 10.57%
13 DKNG 15.67 21.7M 25 Nov '22 22 15.50 C 1.41 15 7.91 0.921 8.70%
14 DKNG 15.67 21.7M 2 Dec '22 29 15.00 C 1.86 1 7.59 0.911 8.62%
15 DKNG 15.67 21.7M 2 Dec '22 29 16.00 C 1.40 116 8.93 0.906 12.12%
16 DKNG 15.67 21.7M 2 Dec '22 29 15.50 C 1.60 19 9.13 0.905 10.16%
17 DKNG 15.67 21.7M 4 Nov '22 1 15.00 C 1.17 1,097 3.19 0.899 3.45%
18 DKNG 15.67 21.7M 4 Nov '22 1 15.50 C 0.92 4,201 4.79 0.899 5.08%
19 DKNG 15.67 21.7M 4 Nov '22 1 16.00 C 0.70 18,183 4.47 0.899 6.88%
20 DKNG 15.67 21.7M 4 Nov '22 1 16.50 C 0.50 10,493 3.19 0.899 8.77%
21 DKNG 15.67 21.7M 2 Dec '22 29 16.50 C 1.18 7 7.53 0.895 13.87%
22 DKNG 15.67 21.7M 9 Dec '22 36 15.50 C 1.75 28 10.08 0.890 11.35%
23 DKNG 15.67 21.7M 16 Dec '22 43 15.00 C 2.17 180 9.57 0.888 11.11%
24 DKNG 15.67 21.7M 9 Dec '22 36 16.00 C 1.53 20 9.76 0.881 13.15%
25 DKNG 15.67 21.7M 9 Dec '22 36 16.50 C 1.35 17 8.62 0.880 15.22%
26 DKNG 15.67 21.7M 17 Feb '23 106 15.00 C 3.05 4 15.19 0.852 18.86%
27 DKNG 15.67 21.7M 20 Jan '23 78 15.00 C 2.66 134 12.70 0.847 15.30%
28 DKNG 15.67 21.7M 17 Mar '23 134 15.00 C 3.35 24 17.10 0.832 21.75%
29 DKNG 15.67 21.7M 19 May '23 197 15.00 C 3.95 1 20.93 0.825 27.99%
30 DKNG 15.67 21.7M 16 Jun '23 225 15.00 C 4.20 32 22.53 0.818 30.78%
31 DKNG 15.67 21.7M 19 Jan '24 442 15.00 C 5.55 6 31.14 0.798 48.22%
32 DKNG 15.67 21.7M 17 Jan '25 806 15.00 C 6.95 20 40.08 0.715 72.02%
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.