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 June 9, 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 DOCU 87.36 6.2M 17 Jun '22 8 86.00 C 8.00 42 7.60 1.472 8.37%
2 DOCU 87.36 6.2M 17 Jun '22 8 87.00 C 7.45 246 8.12 1.463 8.87%
3 DOCU 87.36 6.2M 17 Jun '22 8 88.00 C 7.00 213 8.01 1.462 9.51%
4 DOCU 87.36 6.2M 17 Jun '22 8 87.50 C 7.20 99 8.24 1.447 9.16%
5 DOCU 87.36 6.2M 24 Jun '22 15 88.00 C 7.45 174 8.53 1.161 10.12%
6 DOCU 87.36 6.2M 24 Jun '22 15 86.00 C 8.45 1 8.12 1.155 8.98%
7 DOCU 87.36 6.2M 24 Jun '22 15 87.00 C 7.95 41 8.69 1.140 9.56%
8 DOCU 87.36 6.2M 1 Jul '22 22 86.00 C 9.15 7 8.92 1.069 9.96%
9 DOCU 87.36 6.2M 1 Jul '22 22 87.00 C 8.80 5 9.66 1.065 10.74%
10 DOCU 87.36 6.2M 1 Jul '22 22 88.00 C 8.10 3 9.27 1.020 11.03%
11 DOCU 87.36 6.2M 8 Jul '22 29 88.00 C 8.85 18 10.13 0.981 12.09%
12 DOCU 87.36 6.2M 8 Jul '22 29 86.00 C 9.80 2 9.66 0.962 10.88%
13 DOCU 87.36 6.2M 8 Jul '22 29 87.00 C 9.30 2 10.23 0.956 11.45%
14 DOCU 87.36 6.2M 15 Jul '22 36 87.50 C 9.75 39 11.16 0.915 12.74%
15 DOCU 87.36 6.2M 22 Jul '22 43 86.00 C 10.95 0 10.98 0.901 12.55%
16 DOCU 87.36 6.2M 22 Jul '22 43 87.00 C 10.45 76 11.55 0.884 13.12%
17 DOCU 87.36 6.2M 22 Jul '22 43 88.00 C 10.00 3 11.45 0.883 13.75%
18 DOCU 87.36 6.2M 16 Sep '22 99 87.50 C 14.50 16 16.60 0.852 20.09%
19 DOCU 87.36 6.2M 10 Jun '22 1 86.00 C 6.80 149 6.23 0.822 6.75%
20 DOCU 87.36 6.2M 10 Jun '22 1 87.00 C 6.30 447 6.80 0.822 7.33%
21 DOCU 87.36 6.2M 10 Jun '22 1 88.00 C 5.80 512 6.64 0.822 7.90%
22 DOCU 87.36 6.2M 16 Dec '22 190 87.50 C 18.65 12 21.35 0.773 27.35%
23 DOCU 87.36 6.2M 20 Jan '23 225 87.50 C 19.60 2 22.44 0.749 29.13%
24 DOCU 87.36 6.2M 19 Jan '24 589 87.50 C 27.15 5 31.08 0.666 45.32%
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.