Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Long Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Short Call
LEG VOLUME
SPREAD
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 6, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Long Call Short Call Credit Spread Spread
Ratio
Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 175.89 15 Mar '24 9 175.00 0.223 2.95 60 170.00 0.274 6.40 0 -3.45 5.00 3.23 0.05
2 DRI 175.89 15 Mar '24 9 170.00 0.274 7.20 0 165.00 0.322 9.50 1 -2.30 5.00 1.85 0.05
3 DRI 175.89 19 Apr '24 44 170.00 0.247 9.70 3 165.00 0.263 12.90 3 -3.20 5.00 2.78 0.02
4 DRI 175.89 19 Apr '24 44 175.00 0.238 6.40 7 170.00 0.247 9.10 3 -2.70 5.00 2.17 0.01
5 DRI 175.89 15 Mar '24 9 180.00 0.214 0.95 63 175.00 0.223 2.90 60 -1.95 5.00 1.64 0.01
6 DRI 175.89 19 Apr '24 44 180.00 0.230 4.00 8 175.00 0.238 6.20 7 -2.20 5.00 1.79 0.01
7 DRI 175.89 18 Oct '24 226 175.00 0.212 14.20 1 170.00 0.219 16.40 3 -2.20 5.00 1.79 0.01
8 DRI 175.89 21 Jun '24 107 170.00 0.244 13.00 3 165.00 0.250 15.90 0 -2.90 5.00 2.38 0.01
9 DRI 175.89 17 Jan '25 317 170.00 0.190 20.20 100 165.00 0.196 22.00 0 -1.80 5.00 1.56 0.01
10 DRI 175.89 21 Jun '24 107 175.00 0.238 10.00 7 170.00 0.244 12.60 3 -2.60 5.00 2.08 0.01
11 DRI 175.89 19 Jul '24 135 185.00 0.216 6.20 0 180.00 0.222 8.10 0 -1.90 5.00 1.61 0.01
12 DRI 175.89 21 Jun '24 107 180.00 0.232 7.50 2 175.00 0.238 9.70 7 -2.20 5.00 1.79 0.01
13 DRI 175.89 19 Jul '24 135 180.00 0.222 8.30 0 175.00 0.227 10.60 0 -2.30 5.00 1.85 0.01
14 DRI 175.89 21 Jun '24 107 185.00 0.227 5.40 0 180.00 0.232 7.20 2 -1.80 5.00 1.56 0.01
15 DRI 175.89 19 Jul '24 135 170.00 0.230 14.10 25 165.00 0.235 15.40 100 -1.30 5.00 1.35 0.00
16 DRI 175.89 18 Oct '24 226 185.00 0.206 9.40 1 180.00 0.211 11.10 0 -1.70 5.00 1.52 0.00
17 DRI 175.89 19 Apr '24 44 185.00 0.227 2.35 5 180.00 0.230 3.80 8 -1.45 5.00 1.41 0.00
18 DRI 175.89 17 Jan '25 317 180.00 0.195 14.50 0 175.00 0.198 16.50 0 -2.00 5.00 1.67 0.00
19 DRI 175.89 19 Jul '24 135 175.00 0.227 10.90 0 170.00 0.230 12.80 25 -1.90 5.00 1.61 0.00
20 DRI 175.89 18 Oct '24 226 180.00 0.211 11.70 0 175.00 0.212 13.60 1 -1.90 5.00 1.61 0.00
21 DRI 175.89 15 Mar '24 9 185.00 0.213 0.25 0 180.00 0.214 0.80 63 -0.55 5.00 1.12 0.00
22 DRI 175.89 16 Jan '26 681 175.00 0.169 26.60 0 170.00 0.169 26.70 0 -0.10 5.00 1.02  0
23 DRI 175.89 18 Oct '24 226 170.00 0.219 17.10 3 165.00 0.218 19.50 0 -2.40 5.00 1.92 -0.00
24 DRI 175.89 17 Jan '25 317 175.00 0.198 17.30 0 170.00 0.190 19.10 100 -1.80 5.00 1.56 -0.01
25 DRI 175.89 17 Jan '25 317 185.00 0.204 13.50 0 180.00 0.195 13.80 0 -0.30 5.00 1.06 -0.01
Go to the old report

Data Provided by HistoricalOptionData.com
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.