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 12, 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 DOCN 35.11 686K 19 Apr '24 7 32.50 C 2.65 0 0.11 1.029 0.12%
2 DOCN 35.11 686K 17 May '24 35 32.50 C 4.30 0 4.81 0.696 5.49%
3 DOCN 35.11 686K 17 May '24 35 35.00 C 2.95 13 8.09 0.685 8.83%
4 DOCN 35.11 686K 17 May '24 35 37.50 C 1.90 23 5.41 0.668 12.92%
5 DOCN 35.11 686K 17 May '24 35 40.00 C 1.15 26 3.28 0.651 17.79%
6 DOCN 35.11 686K 18 Jul '25 462 35.00 C 9.20 0 25.89 0.646 35.08%
7 DOCN 35.11 686K 18 Jul '25 462 32.50 C 10.40 0 22.19 0.618 31.53%
8 DOCN 35.11 686K 16 Aug '24 126 32.50 C 6.20 1 10.23 0.606 12.42%
9 DOCN 35.11 686K 21 Jun '24 70 32.50 C 4.90 0 6.52 0.604 7.58%
10 DOCN 35.11 686K 15 Nov '24 217 32.50 C 7.70 0 14.50 0.598 18.57%
11 DOCN 35.11 686K 19 Apr '24 7 40.00 C 0.05 12 0.14 0.595 14.09%
12 DOCN 35.11 686K 15 Nov '24 217 35.00 C 6.50 1 18.20 0.595 22.33%
13 DOCN 35.11 686K 16 Aug '24 126 35.00 C 4.90 4 13.64 0.593 15.86%
14 DOCN 35.11 686K 21 Jun '24 70 35.00 C 3.60 0 9.94 0.592 11.08%
15 DOCN 35.11 686K 17 Jan '25 280 32.50 C 8.50 0 16.78 0.582 22.13%
16 DOCN 35.11 686K 16 Aug '24 126 37.50 C 3.80 0 10.82 0.581 19.77%
17 DOCN 35.11 686K 15 Nov '24 217 37.50 C 5.40 0 15.38 0.580 26.22%
18 DOCN 35.11 686K 21 Jun '24 70 37.50 C 2.50 8 7.12 0.576 15.00%
19 DOCN 35.11 686K 16 Aug '24 126 40.00 C 2.95 13 8.40 0.574 24.38%
20 DOCN 35.11 686K 21 Jun '24 70 40.00 C 1.70 44 4.84 0.566 19.72%
21 DOCN 35.11 686K 17 Jan '25 280 35.00 C 7.20 0 20.19 0.564 25.40%
22 DOCN 35.11 686K 15 Nov '24 217 40.00 C 4.50 2 12.82 0.563 30.68%
23 DOCN 35.11 686K 17 Jan '25 280 37.50 C 6.20 0 17.66 0.562 29.71%
24 DOCN 35.11 686K 17 Jan '25 280 40.00 C 5.20 18 14.81 0.550 33.73%
25 DOCN 35.11 686K 16 Jan '26 644 35.00 C 10.80 0 30.45 0.541 43.97%
26 DOCN 35.11 686K 18 Jul '25 462 37.50 C 8.20 0 23.36 0.520 39.35%
27 DOCN 35.11 686K 18 Jul '25 462 40.00 C 7.30 0 20.79 0.518 43.83%
28 DOCN 35.11 686K 19 Dec '25 616 32.50 C 11.70 1 25.89 0.502 38.83%
29 DOCN 35.11 686K 16 Jan '26 644 32.50 C 11.90 0 26.46 0.500 40.03%
30 DOCN 35.11 686K 19 Dec '25 616 37.50 C 9.70 0 27.63 0.488 47.58%
31 DOCN 35.11 686K 19 Dec '25 616 35.00 C 10.60 0 29.88 0.487 42.80%
32 DOCN 35.11 686K 19 Apr '24 7 35.00 C 0.95 51 2.39 0.487 2.46%
33 DOCN 35.11 686K 19 Dec '25 616 40.00 C 8.70 0 24.78 0.484 51.46%
34 DOCN 35.11 686K 16 Jan '26 644 37.50 C 9.80 0 27.91 0.478 48.16%
35 DOCN 35.11 686K 19 Apr '24 7 37.50 C 0.15 23 0.43 0.476 7.27%
36 DOCN 35.11 686K 16 Jan '26 644 40.00 C 6.90 10 19.65 0.467 41.79%
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.