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 9, 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 DVA 134.08 310K 21 Jun '24 73 125.00 C 14.30 0 3.89 0.482 4.36%
2 DVA 134.08 310K 17 May '24 38 125.00 C 12.40 1 2.48 0.451 2.73%
3 DVA 134.08 310K 19 Jul '24 101 125.00 C 15.20 0 4.56 0.432 5.15%
4 DVA 134.08 310K 17 May '24 38 130.00 C 9.10 0 3.74 0.411 4.02%
5 DVA 134.08 310K 17 May '24 38 135.00 C 6.30 1 4.70 0.397 5.65%
6 DVA 134.08 310K 21 Jun '24 73 130.00 C 11.30 0 5.38 0.390 5.88%
7 DVA 134.08 310K 17 May '24 38 140.00 C 4.10 0 3.06 0.381 7.71%
8 DVA 134.08 310K 21 Jun '24 73 135.00 C 8.60 1 6.41 0.378 7.59%
9 DVA 134.08 310K 21 Jun '24 73 140.00 C 6.30 26 4.70 0.368 9.56%
10 DVA 134.08 310K 17 Jan '25 283 125.00 C 23.10 0 10.46 0.362 12.63%
11 DVA 134.08 310K 18 Dec '26 983 135.00 C 35.10 0 26.18 0.362 36.39%
12 DVA 134.08 310K 18 Dec '26 983 140.00 C 32.60 0 24.31 0.362 37.96%
13 DVA 134.08 310K 18 Oct '24 192 130.00 C 16.50 0 9.26 0.361 10.56%
14 DVA 134.08 310K 19 Jul '24 101 130.00 C 11.60 13 5.61 0.359 6.14%
15 DVA 134.08 310K 17 Jan '25 283 130.00 C 20.30 0 12.10 0.357 14.26%
16 DVA 134.08 310K 19 Jul '24 101 135.00 C 9.60 6 7.16 0.355 8.45%
17 DVA 134.08 310K 18 Oct '24 192 135.00 C 13.80 0 10.29 0.353 12.24%
18 DVA 134.08 310K 18 Oct '24 192 125.00 C 18.40 0 6.95 0.353 8.06%
19 DVA 134.08 310K 17 Jan '25 283 135.00 C 17.50 0 13.05 0.349 15.80%
20 DVA 134.08 310K 19 Jul '24 101 140.00 C 7.30 0 5.44 0.345 10.43%
21 DVA 134.08 310K 18 Oct '24 192 140.00 C 11.10 0 8.28 0.340 13.84%
22 DVA 134.08 310K 17 Jan '25 283 140.00 C 14.60 0 10.89 0.338 17.17%
23 DVA 134.08 310K 19 Apr '24 10 125.00 C 9.00 3 -0.06 0.295 -0.06%
24 DVA 134.08 310K 19 Apr '24 10 135.00 C 2.05 7 1.53 0.293 2.25%
25 DVA 134.08 310K 19 Apr '24 10 130.00 C 4.80 1 0.54 0.289 0.56%
26 DVA 134.08 310K 16 Jan '26 647 125.00 C 33.90 0 18.51 0.282 24.78%
27 DVA 134.08 310K 16 Jan '26 647 135.00 C 28.80 0 21.48 0.280 28.23%
28 DVA 134.08 310K 19 Apr '24 10 140.00 C 0.45 5 0.34 0.280 4.77%
29 DVA 134.08 310K 16 Jan '26 647 140.00 C 26.40 0 19.69 0.269 30.01%
30 DVA 134.08 310K 16 Jan '26 647 130.00 C 31.40 0 20.38 0.268 26.61%
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.