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   
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 28, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Long Call Short Call Debit Spread Spread
Ratio		 Net
IVol
Strike IVol Price Volume Strike IVol Price Volume
1 DRI 167.15 17 May '24 50 160.00 0.112 8.90 0 165.00 0.158 5.00 38 3.90 5.00 1.28 0.05
2 DRI 167.15 19 Apr '24 22 175.00 0.132 0.25 80 180.00 0.159 0.05 1 0.20 5.00 25.00 0.03
3 DRI 167.15 18 Oct '24 204 160.00 0.185 15.50 0 165.00 0.193 11.90 15 3.60 5.00 1.39 0.01
4 DRI 167.15 17 Jan '25 295 170.00 0.178 12.50 10 175.00 0.183 9.90 1 2.60 5.00 1.92 0.01
5 DRI 167.15 21 Jun '24 85 170.00 0.185 5.20 7 175.00 0.190 2.80 11 2.40 5.00 2.08 0.00
6 DRI 167.15 19 Apr '24 22 170.00 0.130 1.10 112 175.00 0.132 0.15 80 0.95 5.00 5.26 0.00
7 DRI 167.15 18 Oct '24 204 170.00 0.186 9.60 1 175.00 0.187 7.00 0 2.60 5.00 1.92 0.00
8 DRI 167.15 17 May '24 50 175.00 0.153 1.25 3 180.00 0.155 0.40 0 0.85 5.00 5.88 0.00
9 DRI 167.15 17 Jan '25 295 160.00 0.178 18.10 1 165.00 0.179 13.00 1 5.10 5.00 0.98 0.00
10 DRI 167.15 16 Jan '26 659 175.00 0.183 18.70 0 180.00 0.183 13.50 0 5.20 5.00 0.96  0
11 DRI 167.15 16 Jan '26 659 165.00 0.183 23.50 0 170.00 0.183 18.20 0 5.30 5.00 0.94  0
12 DRI 167.15 16 Jan '26 659 160.00 0.183 26.10 0 165.00 0.183 22.40 0 3.70 5.00 1.35  0
13 DRI 167.15 17 Jan '25 295 165.00 0.179 15.30 1 170.00 0.178 10.90 10 4.40 5.00 1.14 -0.00
14 DRI 167.15 19 Apr '24 22 165.00 0.131 3.50 95 170.00 0.130 0.95 112 2.55 5.00 1.96 -0.00
15 DRI 167.15 19 Jul '24 113 170.00 0.181 6.00 0 175.00 0.179 3.70 0 2.30 5.00 2.17 -0.00
16 DRI 167.15 17 May '24 50 170.00 0.156 2.75 14 175.00 0.153 1.10 3 1.65 5.00 3.03 -0.00
17 DRI 167.15 17 May '24 50 165.00 0.158 5.30 38 170.00 0.156 2.60 14 2.70 5.00 1.85 -0.00
18 DRI 167.15 19 Jul '24 113 175.00 0.179 4.00 0 180.00 0.175 2.25 14 1.75 5.00 2.86 -0.00
19 DRI 167.15 18 Oct '24 204 175.00 0.187 7.40 0 180.00 0.184 5.10 6 2.30 5.00 2.17 -0.00
20 DRI 167.15 21 Jun '24 85 160.00 0.201 11.10 0 165.00 0.196 7.40 32 3.70 5.00 1.35 -0.01
21 DRI 167.15 21 Jun '24 85 175.00 0.190 3.30 11 180.00 0.184 1.65 6 1.65 5.00 3.03 -0.01
22 DRI 167.15 19 Jul '24 113 160.00 0.198 12.10 4 165.00 0.192 8.40 4 3.70 5.00 1.35 -0.01
23 DRI 167.15 18 Oct '24 204 165.00 0.193 12.30 15 170.00 0.186 9.20 1 3.10 5.00 1.61 -0.01
24 DRI 167.15 17 Jan '25 295 175.00 0.183 10.30 1 180.00 0.173 6.90 2 3.40 5.00 1.47 -0.01
25 DRI 167.15 21 Jun '24 85 165.00 0.196 7.90 32 170.00 0.185 4.80 7 3.10 5.00 1.61 -0.01
26 DRI 167.15 19 Jul '24 113 165.00 0.192 8.80 4 170.00 0.181 5.60 0 3.20 5.00 1.56 -0.01
27 DRI 167.15 19 Apr '24 22 160.00 0.198 8.20 1 165.00 0.131 3.30 95 4.90 5.00 1.02 -0.07
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.