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 5, 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 DT 45.98 2.8M 21 Jun '24 77 42.50 C 5.40 0 4.18 0.556 4.73%
2 DT 45.98 2.8M 17 May '24 42 42.50 C 4.60 0 2.44 0.525 2.71%
3 DT 45.98 2.8M 17 Jan '25 287 42.50 C 8.80 0 11.57 0.458 14.31%
4 DT 45.98 2.8M 17 Jan '25 287 47.50 C 6.20 0 13.48 0.454 19.41%
5 DT 45.98 2.8M 17 May '24 42 47.50 C 1.85 143 4.02 0.417 7.64%
6 DT 45.98 2.8M 17 May '24 42 45.00 C 3.00 12 4.39 0.417 4.70%
7 DT 45.98 2.8M 16 Aug '24 133 45.00 C 5.10 0 8.96 0.415 10.08%
8 DT 45.98 2.8M 17 May '24 42 50.00 C 1.10 36 2.39 0.414 11.41%
9 DT 45.98 2.8M 15 Nov '24 224 45.00 C 6.60 0 12.22 0.408 14.27%
10 DT 45.98 2.8M 16 Aug '24 133 47.50 C 3.90 0 8.48 0.404 12.88%
11 DT 45.98 2.8M 19 Jul '24 105 42.50 C 5.80 0 5.05 0.402 5.77%
12 DT 45.98 2.8M 21 Jun '24 77 45.00 C 3.80 0 6.13 0.400 6.69%
13 DT 45.98 2.8M 20 Sep '24 168 45.00 C 5.50 0 9.83 0.399 11.17%
14 DT 45.98 2.8M 17 Jan '25 287 45.00 C 7.40 0 13.96 0.397 16.64%
15 DT 45.98 2.8M 16 Aug '24 133 50.00 C 2.90 0 6.31 0.396 16.06%
16 DT 45.98 2.8M 21 Jun '24 77 47.50 C 2.70 136 5.87 0.396 9.75%
17 DT 45.98 2.8M 19 Jul '24 105 45.00 C 4.30 3 7.22 0.390 7.97%
18 DT 45.98 2.8M 20 Sep '24 168 47.50 C 4.30 0 9.35 0.389 13.96%
19 DT 45.98 2.8M 21 Jun '24 77 50.00 C 1.75 16 3.81 0.388 13.05%
20 DT 45.98 2.8M 17 Jan '25 287 50.00 C 5.20 1 11.31 0.387 22.61%
21 DT 45.98 2.8M 20 Sep '24 168 50.00 C 3.30 0 7.18 0.384 17.15%
22 DT 45.98 2.8M 19 Jul '24 105 47.50 C 3.00 0 6.52 0.373 10.52%
23 DT 45.98 2.8M 19 Jul '24 105 50.00 C 2.15 488 4.68 0.372 14.08%
24 DT 45.98 2.8M 20 Jun '25 441 45.00 C 8.80 0 17.01 0.371 21.03%
25 DT 45.98 2.8M 20 Jun '25 441 47.50 C 8.10 6 17.62 0.367 25.40%
26 DT 45.98 2.8M 19 Apr '24 14 42.50 C 3.60 1 0.26 0.365 0.28%
27 DT 45.98 2.8M 20 Jun '25 441 50.00 C 7.00 0 15.22 0.363 28.27%
28 DT 45.98 2.8M 19 Apr '24 14 50.00 C 0.10 50 0.22 0.358 8.98%
29 DT 45.98 2.8M 16 Jan '26 651 42.50 C 12.50 0 19.62 0.356 26.94%
30 DT 45.98 2.8M 19 Apr '24 14 45.00 C 0.75 7 -0.50 0.321 -0.51%
31 DT 45.98 2.8M 19 Apr '24 14 47.50 C 0.50 80 1.09 0.316 4.44%
32 DT 45.98 2.8M 16 Jan '26 651 47.50 C 10.10 0 21.97 0.310 32.39%
33 DT 45.98 2.8M 16 Jan '26 651 50.00 C 9.00 0 19.57 0.307 35.21%
34 DT 45.98 2.8M 16 Jan '26 651 45.00 C 11.20 0 22.23 0.300 29.38%
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.