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 DRV 41.65 196K 19 Apr '24 7 41.00 C 1.65 8 2.40 0.769 2.50%
2 DRV 41.65 196K 19 Apr '24 7 43.00 C 0.85 33 2.04 0.632 5.39%
3 DRV 41.65 196K 17 May '24 35 43.00 C 2.60 1 6.24 0.627 10.12%
4 DRV 41.65 196K 16 Aug '24 126 43.00 C 5.50 3 13.21 0.623 18.95%
5 DRV 41.65 196K 17 Jan '25 280 43.00 C 8.70 0 20.89 0.616 30.50%
6 DRV 41.65 196K 19 Apr '24 7 42.00 C 1.20 23 2.88 0.614 3.83%
7 DRV 41.65 196K 17 May '24 35 42.00 C 2.90 8 6.96 0.613 8.39%
8 DRV 41.65 196K 15 Nov '24 217 42.00 C 7.70 0 18.49 0.612 23.71%
9 DRV 41.65 196K 16 Aug '24 126 42.00 C 5.80 0 13.93 0.611 17.15%
10 DRV 41.65 196K 15 Nov '24 217 40.00 C 8.60 0 16.69 0.608 21.03%
11 DRV 41.65 196K 16 Aug '24 126 41.00 C 6.20 2 13.33 0.607 15.66%
12 DRV 41.65 196K 17 Jan '25 280 42.00 C 9.00 0 21.61 0.606 28.64%
13 DRV 41.65 196K 17 Jan '25 280 41.00 C 9.30 0 20.77 0.602 26.74%
14 DRV 41.65 196K 17 Jan '25 280 40.00 C 9.50 8 18.85 0.598 24.42%
15 DRV 41.65 196K 17 May '24 35 40.00 C 3.80 11 5.16 0.594 5.68%
16 DRV 41.65 196K 16 Aug '24 126 40.00 C 6.40 1 11.40 0.590 13.48%
17 DRV 41.65 196K 17 May '24 35 41.00 C 3.20 7 6.12 0.589 6.63%
18 DRV 41.65 196K 19 Apr '24 7 40.00 C 2.20 120 1.32 0.582 1.39%
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.