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 DPZ 495.31 475K 21 Jun '24 70 165.00 C 328.00 0 -0.47 1.335 -1.38%
2 DPZ 495.31 475K 21 Jun '24 70 190.00 C 303.00 0 -0.47 1.171 -1.20%
3 DPZ 495.31 475K 19 Apr '24 7 400.00 C 92.00 0 -0.67 0.934 -0.82%
4 DPZ 495.31 475K 26 Apr '24 14 360.00 C 132.00 0 -0.67 0.920 -0.91%
5 DPZ 495.31 475K 21 Jun '24 70 260.00 C 234.00 0 -0.26 0.883 -0.50%
6 DPZ 495.31 475K 19 Apr '24 7 410.00 C 82.00 0 -0.67 0.874 -0.80%
7 DPZ 495.31 475K 21 Jun '24 70 270.00 C 224.00 0 -0.26 0.837 -0.48%
8 DPZ 495.31 475K 26 Apr '24 14 390.00 C 102.00 0 -0.67 0.827 -0.84%
9 DPZ 495.31 475K 21 Jun '24 70 280.00 C 214.00 0 -0.26 0.793 -0.47%
10 DPZ 495.31 475K 19 Apr '24 7 420.00 C 72.00 0 -0.67 0.757 -0.78%
11 DPZ 495.31 475K 21 Jun '24 70 300.00 C 194.00 0 -0.26 0.720 -0.43%
12 DPZ 495.31 475K 21 Jun '24 70 310.00 C 184.50 0 -0.16 0.681 -0.26%
13 DPZ 495.31 475K 21 Jun '24 70 320.00 C 175.00 0 -0.06 0.676 -0.10%
14 DPZ 495.31 475K 19 Apr '24 7 430.00 C 62.00 0 -0.67 0.669 -0.76%
15 DPZ 495.31 475K 21 Jun '24 70 330.00 C 165.00 0 -0.06 0.636 -0.09%
16 DPZ 495.31 475K 26 Apr '24 14 430.00 C 62.50 0 -0.57 0.617 -0.65%
17 DPZ 495.31 475K 20 Sep '24 161 250.00 C 246.00 0 0.14 0.616 0.28%
18 DPZ 495.31 475K 17 May '24 35 410.00 C 87.50 0 0.44 0.600 0.54%
19 DPZ 495.31 475K 21 Jun '24 70 340.00 C 155.00 0 -0.06 0.597 -0.09%
20 DPZ 495.31 475K 20 Sep '24 161 270.00 C 227.00 0 0.34 0.588 0.63%
21 DPZ 495.31 475K 19 Apr '24 7 440.00 C 52.00 0 -0.67 0.582 -0.75%
22 DPZ 495.31 475K 21 Jun '24 70 350.00 C 145.00 0 -0.06 0.559 -0.09%
23 DPZ 495.31 475K 21 Jun '24 70 360.00 C 135.90 0 0.12 0.555 0.16%
24 DPZ 495.31 475K 3 May '24 21 425.00 C 70.60 0 0.06 0.552 0.07%
25 DPZ 495.31 475K 19 Apr '24 7 462.50 C 30.00 0 -0.57 0.540 -0.60%
26 DPZ 495.31 475K 19 Apr '24 7 445.00 C 47.00 0 -0.67 0.538 -0.74%
27 DPZ 495.31 475K 21 Jun '24 70 370.00 C 126.00 0 0.14 0.518 0.19%
28 DPZ 495.31 475K 26 Apr '24 14 435.00 C 58.00 0 -0.47 0.513 -0.53%
29 DPZ 495.31 475K 21 Jun '24 70 410.00 C 89.40 0 0.83 0.505 1.01%
30 DPZ 495.31 475K 19 Apr '24 7 442.50 C 49.00 0 -0.77 0.497 -0.85%
31 DPZ 495.31 475K 19 Apr '24 7 450.00 C 42.00 0 -0.67 0.494 -0.73%
32 DPZ 495.31 475K 21 Jun '24 70 380.00 C 116.00 0 0.14 0.481 0.18%
33 DPZ 495.31 475K 26 Apr '24 14 440.00 C 53.00 0 -0.47 0.479 -0.52%
34 DPZ 495.31 475K 17 May '24 35 420.00 C 77.90 0 0.52 0.470 0.62%
35 DPZ 495.31 475K 3 May '24 21 450.00 C 48.40 0 0.62 0.470 0.69%
36 DPZ 495.31 475K 21 Jun '24 70 390.00 C 106.60 0 0.26 0.466 0.33%
37 DPZ 495.31 475K 19 Apr '24 7 447.50 C 44.10 0 -0.75 0.463 -0.82%
38 DPZ 495.31 475K 19 Apr '24 7 457.50 C 35.00 0 -0.57 0.463 -0.61%
39 DPZ 495.31 475K 21 Jun '24 70 400.00 C 99.10 0 0.77 0.459 0.96%
40 DPZ 495.31 475K 20 Sep '24 161 340.00 C 160.00 0 0.95 0.452 1.40%
41 DPZ 495.31 475K 19 Apr '24 7 452.50 C 39.00 0 -0.77 0.452 -0.83%
42 DPZ 495.31 475K 19 Apr '24 7 455.00 C 37.00 0 -0.67 0.450 -0.72%
43 DPZ 495.31 475K 20 Sep '24 161 350.00 C 152.10 0 1.37 0.449 1.98%
44 DPZ 495.31 475K 26 Apr '24 14 445.00 C 48.00 0 -0.47 0.445 -0.52%
45 DPZ 495.31 475K 3 May '24 21 465.00 C 37.50 0 1.45 0.443 1.57%
46 DPZ 495.31 475K 20 Sep '24 161 360.00 C 143.30 0 1.61 0.437 2.27%
47 DPZ 495.31 475K 20 Sep '24 161 370.00 C 134.40 0 1.84 0.427 2.52%
48 DPZ 495.31 475K 3 May '24 21 455.00 C 42.60 0 0.46 0.426 0.51%
49 DPZ 495.31 475K 3 May '24 21 460.00 C 39.50 0 0.85 0.426 0.92%
50 DPZ 495.31 475K 3 May '24 21 470.00 C 32.70 0 1.49 0.423 1.60%
51 DPZ 495.31 475K 17 May '24 35 440.00 C 59.90 0 0.93 0.420 1.05%
52 DPZ 495.31 475K 17 Jan '25 280 300.00 C 203.00 1 1.55 0.417 2.63%
53 DPZ 495.31 475K 19 Apr '24 7 470.00 C 24.00 311 -0.26 0.416 -0.28%
54 DPZ 495.31 475K 26 Apr '24 14 455.00 C 39.60 0 -0.14 0.413 -0.16%
55 DPZ 495.31 475K 17 Jan '25 280 240.00 C 259.00 0 0.74 0.411 1.56%
56 DPZ 495.31 475K 17 May '24 35 450.00 C 51.20 0 1.19 0.410 1.33%
57 DPZ 495.31 475K 20 Sep '24 161 380.00 C 125.20 0 2.00 0.409 2.67%
58 DPZ 495.31 475K 21 Jun '24 70 420.00 C 80.90 0 1.13 0.409 1.35%
59 DPZ 495.31 475K 26 Apr '24 14 450.00 C 44.20 2 -0.22 0.405 -0.25%
60 DPZ 495.31 475K 26 Apr '24 14 465.00 C 30.90 0 0.12 0.405 0.13%
61 DPZ 495.31 475K 3 May '24 21 480.00 C 26.30 0 2.22 0.404 2.34%
62 DPZ 495.31 475K 3 May '24 21 485.00 C 23.60 0 2.68 0.399 2.82%
63 DPZ 495.31 475K 17 Jan '25 280 260.00 C 240.00 0 0.95 0.395 1.84%
64 DPZ 495.31 475K 17 May '24 35 460.00 C 44.10 0 1.77 0.391 1.95%
65 DPZ 495.31 475K 21 Jun '24 70 430.00 C 72.60 0 1.47 0.389 1.72%
66 DPZ 495.31 475K 3 May '24 21 495.00 C 15.10 3 2.99 0.386 3.08%
67 DPZ 495.31 475K 17 Jan '25 280 270.00 C 231.00 0 1.15 0.385 2.15%
68 DPZ 495.31 475K 3 May '24 21 490.00 C 20.30 0 3.03 0.384 3.16%
69 DPZ 495.31 475K 26 Apr '24 14 460.00 C 34.80 0 -0.10 0.381 -0.11%
70 DPZ 495.31 475K 17 Jan '25 280 290.00 C 212.00 0 1.35 0.380 2.36%
71 DPZ 495.31 475K 19 Apr '24 7 465.00 C 28.40 0 -0.39 0.375 -0.41%
72 DPZ 495.31 475K 17 Jan '25 280 280.00 C 221.00 0 1.15 0.374 2.07%
73 DPZ 495.31 475K 17 Jan '25 280 320.00 C 184.80 0 1.92 0.371 3.06%
74 DPZ 495.31 475K 17 Jan '25 280 330.00 C 175.80 0 2.12 0.364 3.28%
75 DPZ 495.31 475K 10 May '24 28 485.00 C 24.80 0 2.93 0.363 3.08%
76 DPZ 495.31 475K 20 Sep '24 161 420.00 C 92.90 0 3.55 0.360 4.37%
77 DPZ 495.31 475K 19 Apr '24 7 460.00 C 32.00 0 -0.67 0.359 -0.71%
78 DPZ 495.31 475K 17 May '24 35 470.00 C 35.20 0 2.00 0.359 2.15%
79 DPZ 495.31 475K 10 May '24 28 470.00 C 32.00 0 1.35 0.359 1.44%
80 DPZ 495.31 475K 17 Jan '25 280 340.00 C 167.00 0 2.36 0.358 3.56%
81 DPZ 495.31 475K 20 Sep '24 161 430.00 C 82.70 0 3.51 0.357 4.21%
82 DPZ 495.31 475K 17 May '24 35 480.00 C 29.70 3 2.91 0.355 3.09%
83 DPZ 495.31 475K 10 May '24 28 475.00 C 28.30 0 1.61 0.353 1.71%
84 DPZ 495.31 475K 20 Sep '24 161 410.00 C 98.80 0 2.72 0.352 3.40%
85 DPZ 495.31 475K 17 May '24 35 490.00 C 23.50 4 3.67 0.350 3.86%
86 DPZ 495.31 475K 17 Jan '25 280 350.00 C 158.00 0 2.56 0.348 3.76%
87 DPZ 495.31 475K 21 Jun '24 70 440.00 C 62.00 0 1.35 0.346 1.54%
88 DPZ 495.31 475K 17 Jan '25 280 360.00 C 149.10 0 2.78 0.339 3.98%
89 DPZ 495.31 475K 21 Jun '24 70 450.00 C 54.60 1 1.88 0.338 2.11%
90 DPZ 495.31 475K 21 Jun '24 70 460.00 C 48.00 1 2.56 0.334 2.84%
91 DPZ 495.31 475K 20 Sep '24 161 440.00 C 77.40 0 4.46 0.333 5.29%
92 DPZ 495.31 475K 17 Jan '25 280 230.00 C 268.00 0 0.54 0.332 1.18%
93 DPZ 495.31 475K 21 Jun '24 70 470.00 C 40.60 0 3.09 0.332 3.36%
94 DPZ 495.31 475K 17 Jan '25 280 370.00 C 141.50 0 3.27 0.331 4.58%
95 DPZ 495.31 475K 17 Jan '25 280 420.00 C 101.80 0 5.35 0.330 6.73%
96 DPZ 495.31 475K 20 Sep '24 161 450.00 C 69.10 0 4.80 0.330 5.58%
97 DPZ 495.31 475K 17 Jan '25 280 380.00 C 133.50 0 3.67 0.328 5.03%
98 DPZ 495.31 475K 17 Jan '25 280 390.00 C 125.90 0 4.16 0.326 5.57%
99 DPZ 495.31 475K 20 Sep '24 161 460.00 C 62.10 0 5.41 0.321 6.18%
100 DPZ 495.31 475K 17 Jan '25 280 410.00 C 109.50 0 4.88 0.316 6.27%
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.