Covered Put Options for DPST


Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 3, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	DPST	70.22	1.0M	5 Apr '24	2	50.00	P	0	0	0.00	1.934	28.80%
2	DPST	70.22	1.0M	5 Apr '24	2	52.00	P	0	0	0.00	1.902	25.95%
3	DPST	70.22	1.0M	5 Apr '24	2	53.00	P	0	0	0.00	1.889	24.52%
4	DPST	70.22	1.0M	5 Apr '24	2	58.00	P	0	0	0.00	1.741	17.40%
5	DPST	70.22	1.0M	5 Apr '24	2	54.00	P	0	0	0.00	1.738	23.10%
6	DPST	70.22	1.0M	5 Apr '24	2	57.00	P	0	0	0.00	1.654	18.83%
7	DPST	70.22	1.0M	19 Apr '24	16	35.00	P	0.05	10	0.07	1.572	50.26%
8	DPST	70.22	1.0M	21 Jun '24	79	20.00	P	0.05	0	0.07	1.570	71.64%
9	DPST	70.22	1.0M	5 Apr '24	2	55.00	P	0	0	0.00	1.442	21.67%
10	DPST	70.22	1.0M	26 Apr '24	23	55.00	P	1.10	2	1.57	1.376	23.61%
11	DPST	70.22	1.0M	12 Apr '24	9	45.00	P	0.05	4	0.07	1.345	36.01%
12	DPST	70.22	1.0M	5 Apr '24	2	59.00	P	0	0	0.00	1.335	15.98%
13	DPST	70.22	1.0M	19 Apr '24	16	40.00	P	0	1	0.00	1.335	43.04%
14	DPST	70.22	1.0M	5 Apr '24	2	60.00	P	0.05	10	0.07	1.228	14.64%
15	DPST	70.22	1.0M	21 Jun '24	79	25.00	P	0.15	0	0.21	1.213	64.75%
16	DPST	70.22	1.0M	12 Apr '24	9	50.00	P	0.10	7	0.14	1.189	28.98%
17	DPST	70.22	1.0M	19 Apr '24	16	45.00	P	0.10	0	0.14	1.184	36.11%
18	DPST	70.22	1.0M	16 Jan '26	653	40.00	P	11.10	0	15.81	1.163	69.89%
19	DPST	70.22	1.0M	17 May '24	44	35.00	P	0.10	0	0.14	1.144	50.37%
20	DPST	70.22	1.0M	16 Jan '26	653	25.00	P	5.10	0	7.26	1.142	77.27%
21	DPST	70.22	1.0M	16 Jan '26	653	20.00	P	3.60	0	5.13	1.125	80.79%
22	DPST	70.22	1.0M	21 Jun '24	79	30.00	P	0.40	0	0.57	1.122	58.18%
23	DPST	70.22	1.0M	5 Apr '24	2	61.00	P	0.05	2	0.07	1.121	13.21%
24	DPST	70.22	1.0M	17 Jan '25	289	20.00	P	0.90	0	1.28	1.119	73.74%
25	DPST	70.22	1.0M	16 Jan '26	653	30.00	P	6.90	0	9.83	1.115	74.42%
26	DPST	70.22	1.0M	16 Jan '26	653	35.00	P	8.90	0	12.67	1.092	71.95%
27	DPST	70.22	1.0M	16 Jan '26	653	54.00	P	17.80	0	25.35	1.092	64.90%
28	DPST	70.22	1.0M	21 Jun '24	79	35.00	P	0.85	0	1.21	1.092	52.00%
29	DPST	70.22	1.0M	17 Jan '25	289	25.00	P	2.45	6	3.49	1.084	70.34%
30	DPST	70.22	1.0M	16 Jan '26	653	70.00	P	26.80	0	38.17	1.082	62.23%
31	DPST	70.22	1.0M	16 Jan '26	653	48.00	P	14.80	0	21.08	1.077	66.80%
32	DPST	70.22	1.0M	16 Jan '26	653	52.00	P	16.80	0	23.92	1.067	65.56%
33	DPST	70.22	1.0M	16 Jan '26	653	60.00	P	21.10	0	30.05	1.067	63.76%
34	DPST	70.22	1.0M	16 Jan '26	653	69.00	P	26.30	0	37.45	1.066	62.66%
35	DPST	70.22	1.0M	16 Jan '26	653	55.00	P	18.40	0	26.20	1.063	64.88%
36	DPST	70.22	1.0M	5 Apr '24	2	63.00	P	0.15	3	0.21	1.062	10.52%
37	DPST	70.22	1.0M	16 Jan '26	653	66.00	P	24.40	0	34.75	1.062	62.46%
38	DPST	70.22	1.0M	16 Jan '26	653	65.00	P	23.90	0	34.04	1.055	62.87%
39	DPST	70.22	1.0M	16 Jan '26	653	67.00	P	25.00	0	35.60	1.054	62.41%
40	DPST	70.22	1.0M	17 Jan '25	289	43.00	P	7.30	0	10.40	1.053	54.86%
41	DPST	70.22	1.0M	16 Jan '26	653	59.00	P	20.50	0	29.19	1.053	63.80%
42	DPST	70.22	1.0M	16 Jan '26	653	56.00	P	18.90	0	26.92	1.053	64.54%
43	DPST	70.22	1.0M	5 Apr '24	2	62.00	P	0.10	30	0.14	1.053	11.87%
44	DPST	70.22	1.0M	17 Jan '25	289	41.00	P	6.60	0	9.40	1.050	56.30%
45	DPST	70.22	1.0M	10 May '24	37	60.00	P	3.40	37	4.84	1.050	20.38%
46	DPST	70.22	1.0M	17 Jan '25	289	30.00	P	3.40	10	4.84	1.046	65.28%
47	DPST	70.22	1.0M	16 Jan '26	653	68.00	P	25.70	0	36.60	1.043	62.71%
48	DPST	70.22	1.0M	12 Apr '24	9	55.00	P	0.25	3	0.36	1.041	22.11%
49	DPST	70.22	1.0M	3 May '24	30	67.00	P	5.40	1	7.69	1.039	13.30%
50	DPST	70.22	1.0M	17 Jan '25	289	46.00	P	8.40	0	11.96	1.034	52.77%
51	DPST	70.22	1.0M	21 Jun '24	79	40.00	P	1.00	8	1.42	1.027	45.10%
52	DPST	70.22	1.0M	17 May '24	44	40.00	P	0.35	0	0.50	1.025	43.75%
53	DPST	70.22	1.0M	17 Jan '25	289	47.00	P	8.80	0	12.53	1.023	52.13%
54	DPST	70.22	1.0M	16 Jan '26	653	45.00	P	13.40	0	19.08	1.022	67.97%
55	DPST	70.22	1.0M	16 Jan '26	653	50.00	P	15.80	0	22.50	1.022	66.19%
56	DPST	70.22	1.0M	5 Apr '24	2	65.00	P	0.35	168	0.50	1.015	7.97%
57	DPST	70.22	1.0M	3 May '24	30	69.50	P	6.60	0	9.40	1.013	11.51%
58	DPST	70.22	1.0M	17 May '24	44	45.00	P	0.90	3	1.28	1.012	37.68%
59	DPST	70.22	1.0M	3 May '24	30	50.00	P	0.85	1	1.21	1.008	30.37%
60	DPST	70.22	1.0M	20 Sep '24	170	35.00	P	2.45	0	3.49	1.005	55.59%
61	DPST	70.22	1.0M	17 Jan '25	289	51.00	P	10.50	0	14.95	1.005	49.77%
62	DPST	70.22	1.0M	26 Apr '24	23	50.00	P	0.55	25	0.78	1.004	29.81%
63	DPST	70.22	1.0M	19 Apr '24	16	50.00	P	0.20	3	0.28	1.002	29.16%
64	DPST	70.22	1.0M	17 Jan '25	289	48.00	P	9.20	0	13.10	1.001	51.49%
65	DPST	70.22	1.0M	17 Jan '25	289	35.00	P	4.70	0	6.69	1.000	60.93%
66	DPST	70.22	1.0M	5 Apr '24	2	66.50	P	0.60	0	0.85	0.997	6.21%
67	DPST	70.22	1.0M	21 Jun '24	79	43.00	P	1.75	0	2.49	0.993	42.31%
68	DPST	70.22	1.0M	5 Apr '24	2	64.00	P	0.20	7	0.28	0.990	9.17%
69	DPST	70.22	1.0M	5 Apr '24	2	66.00	P	0.50	103	0.71	0.988	6.77%
70	DPST	70.22	1.0M	5 Apr '24	2	65.50	P	0.40	7	0.57	0.986	7.33%
71	DPST	70.22	1.0M	17 Jan '25	289	40.00	P	6.20	20	8.83	0.984	56.89%
72	DPST	70.22	1.0M	21 Jun '24	79	44.00	P	1.85	0	2.63	0.982	41.06%
73	DPST	70.22	1.0M	17 Jan '25	289	50.00	P	9.90	0	14.10	0.981	49.93%
74	DPST	70.22	1.0M	17 Jan '25	289	42.00	P	6.90	0	9.83	0.981	55.46%
75	DPST	70.22	1.0M	5 Apr '24	2	67.00	P	0.70	71	1.00	0.979	5.64%
76	DPST	70.22	1.0M	20 Sep '24	170	55.00	P	8.30	0	11.82	0.979	37.98%
77	DPST	70.22	1.0M	17 May '24	44	50.00	P	1.60	0	2.28	0.977	31.80%
78	DPST	70.22	1.0M	21 Jun '24	79	45.00	P	2.05	1	2.92	0.976	40.00%
79	DPST	70.22	1.0M	5 Apr '24	2	68.00	P	1.00	13	1.42	0.976	4.65%
80	DPST	70.22	1.0M	21 Jun '24	79	64.00	P	7.80	0	11.11	0.975	22.46%
81	DPST	70.22	1.0M	17 Jan '25	289	44.00	P	7.70	0	10.97	0.975	54.25%
82	DPST	70.22	1.0M	10 May '24	37	50.00	P	1.20	9	1.71	0.972	31.03%
83	DPST	70.22	1.0M	20 Sep '24	170	40.00	P	3.50	6	4.98	0.970	50.54%
84	DPST	70.22	1.0M	5 Apr '24	2	70.00	P	1.80	127	2.56	0.970	2.95%
85	DPST	70.22	1.0M	5 Apr '24	2	67.50	P	0.85	8	1.21	0.968	5.15%
86	DPST	70.22	1.0M	17 Jan '25	289	45.00	P	7.90	0	11.25	0.967	53.15%
87	DPST	70.22	1.0M	5 Apr '24	2	70.50	P	2.05	43	2.52	0.966	2.60%
88	DPST	70.22	1.0M	17 Jan '25	289	52.00	P	10.90	0	15.52	0.965	49.09%
89	DPST	70.22	1.0M	21 Jun '24	79	49.00	P	2.85	0	4.06	0.965	35.73%
90	DPST	70.22	1.0M	21 Jun '24	79	46.00	P	2.20	0	3.13	0.964	38.84%
91	DPST	70.22	1.0M	21 Jun '24	79	51.00	P	3.30	0	4.70	0.963	33.65%
92	DPST	70.22	1.0M	3 May '24	30	55.00	P	1.60	0	2.28	0.962	24.51%
93	DPST	70.22	1.0M	5 Apr '24	2	69.00	P	1.35	18	1.92	0.961	3.73%
94	DPST	70.22	1.0M	12 Apr '24	9	60.00	P	0.65	11	0.93	0.961	15.62%
95	DPST	70.22	1.0M	21 Jun '24	79	47.00	P	2.40	0	3.42	0.958	37.78%
96	DPST	70.22	1.0M	17 Jan '25	289	58.00	P	13.70	0	19.51	0.958	45.86%
97	DPST	70.22	1.0M	17 Jan '25	289	49.00	P	9.60	0	13.67	0.957	50.84%
98	DPST	70.22	1.0M	20 Sep '24	170	45.00	P	4.80	0	6.84	0.954	45.89%
99	DPST	70.22	1.0M	5 Apr '24	2	68.50	P	1.15	14	1.64	0.953	4.16%
100	DPST	70.22	1.0M	21 Jun '24	79	48.00	P	2.60	0	3.70	0.951	36.71%

<< Previous 1 2 3 4 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

what is option open interest apple stock symbol futures leverage what is open interest risk trading stock option trading call put ratio write covered calls option profit calculator covered call strategy butterfly call spread put option risk option calendar spreads short butterfly spread stock market growth best high dividend stocks black scholes model stock volume option spreads stock screener volume tutorial options trading most volatile stocks today

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.

Option Spread Screener Report Date: 04-03 04-02 04-01 03-29 03-28 03-27

Option Spread Screener Report Date: