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 April 26, 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 DNUT 12.99 1.7M 17 May '24 21 10.00 C 2.85 354 -1.08 0.948 -1.38%
2 DNUT 12.99 1.7M 17 May '24 21 17.50 C  0 1 0.00 0.736 34.72%
3 DNUT 12.99 1.7M 17 May '24 21 15.00 C 0.10 256 0.77 0.565 16.37%
4 DNUT 12.99 1.7M 21 Jun '24 56 17.50 C 0.10 7 0.77 0.545 35.76%
5 DNUT 12.99 1.7M 17 May '24 21 12.50 C 0.85 22 2.77 0.490 2.97%
6 DNUT 12.99 1.7M 16 Aug '24 112 10.00 C 3.10 0 0.85 0.487 1.11%
7 DNUT 12.99 1.7M 16 Aug '24 112 17.50 C 0.10 12 0.77 0.438 35.76%
8 DNUT 12.99 1.7M 21 Jun '24 56 15.00 C 0.20 29 1.54 0.437 17.28%
9 DNUT 12.99 1.7M 21 Jun '24 56 12.50 C 1.10 5 4.70 0.429 5.13%
10 DNUT 12.99 1.7M 18 Jul '25 448 12.50 C 2.65 0 16.63 0.429 20.89%
11 DNUT 12.99 1.7M 17 Jan '25 266 10.00 C 3.60 0 4.70 0.423 6.50%
12 DNUT 12.99 1.7M 15 Nov '24 203 17.50 C 0.40 0 3.08 0.414 39.00%
13 DNUT 12.99 1.7M 15 Nov '24 203 10.00 C 3.40 1 3.16 0.414 4.28%
14 DNUT 12.99 1.7M 16 Aug '24 112 15.00 C 0.50 174 3.85 0.411 20.10%
15 DNUT 12.99 1.7M 16 Aug '24 112 12.50 C 1.40 130 7.01 0.411 7.85%
16 DNUT 12.99 1.7M 15 Nov '24 203 12.50 C 1.85 1 10.47 0.408 12.21%
17 DNUT 12.99 1.7M 17 Jan '25 266 12.50 C 2.10 0 12.39 0.405 14.78%
18 DNUT 12.99 1.7M 17 Jan '25 266 17.50 C 0.55 14 4.23 0.396 40.68%
19 DNUT 12.99 1.7M 17 Jan '25 266 15.00 C 1.10 29 8.47 0.394 26.16%
20 DNUT 12.99 1.7M 15 Nov '24 203 15.00 C 0.85 57 6.54 0.387 23.56%
21 DNUT 12.99 1.7M 18 Jul '25 448 17.50 C 1.00 0 7.70 0.373 45.95%
22 DNUT 12.99 1.7M 18 Jul '25 448 15.00 C 1.70 0 13.09 0.369 32.86%
23 DNUT 12.99 1.7M 18 Jul '25 448 10.00 C 4.10 0 8.55 0.366 12.49%
24 DNUT 12.99 1.7M 19 Dec '25 602 17.50 C 1.50 0 11.55 0.355 52.31%
25 DNUT 12.99 1.7M 19 Dec '25 602 12.50 C 1.95 3 11.24 0.355 13.22%
26 DNUT 12.99 1.7M 19 Dec '25 602 15.00 C 2.15 0 16.55 0.340 38.38%
27 DNUT 12.99 1.7M 19 Dec '25 602 10.00 C 4.20 0 9.31 0.286 13.77%
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.