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 10, 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 DAC 73.14 106K 17 May '24 37 65.00 C 7.20 0 -1.29 0.751 -1.43%
2 DAC 73.14 106K 19 Apr '24 9 65.00 C 7.20 3 -1.29 0.744 -1.43%
3 DAC 73.14 106K 17 May '24 37 70.00 C 4.00 0 1.18 0.395 1.24%
4 DAC 73.14 106K 17 May '24 37 75.00 C 2.05 2 2.80 0.338 5.50%
5 DAC 73.14 106K 18 Oct '24 191 75.00 C 4.20 0 5.74 0.325 8.79%
6 DAC 73.14 106K 17 May '24 37 80.00 C 0.75 15 1.03 0.321 10.51%
7 DAC 73.14 106K 20 Sep '24 163 70.00 C 6.30 0 4.32 0.317 4.73%
8 DAC 73.14 106K 19 Apr '24 9 80.00 C  0 0 0.00 0.312 9.38%
9 DAC 73.14 106K 20 Sep '24 163 75.00 C 3.80 0 5.20 0.312 8.16%
10 DAC 73.14 106K 19 Jul '24 100 75.00 C 3.50 0 4.79 0.288 7.70%
11 DAC 73.14 106K 19 Apr '24 9 70.00 C 3.00 0 -0.19 0.278 -0.20%
12 DAC 73.14 106K 19 Jul '24 100 70.00 C 5.10 0 2.68 0.273 2.88%
13 DAC 73.14 106K 17 Jan '25 282 70.00 C 7.50 0 5.96 0.272 6.64%
14 DAC 73.14 106K 19 Jul '24 100 65.00 C 8.80 0 0.90 0.266 1.03%
15 DAC 73.14 106K 19 Jul '24 100 80.00 C 1.65 0 2.26 0.263 11.90%
16 DAC 73.14 106K 17 Jan '25 282 65.00 C 12.00 0 5.28 0.260 6.31%
17 DAC 73.14 106K 20 Sep '24 163 80.00 C 2.35 0 3.21 0.256 13.01%
18 DAC 73.14 106K 19 Apr '24 9 75.00 C 0.35 0 0.48 0.253 3.04%
19 DAC 73.14 106K 17 Jan '25 282 75.00 C 5.70 0 7.79 0.247 11.21%
20 DAC 73.14 106K 18 Oct '24 191 80.00 C 2.15 0 2.94 0.246 12.69%
21 DAC 73.14 106K 17 Jan '25 282 80.00 C 2.50 0 3.42 0.231 13.25%
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.