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 5, 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 DFS 125.86 974K 19 Apr '24 14 126.00 C 3.60 4 2.86 0.490 3.06%
2 DFS 125.86 974K 19 Apr '24 14 124.00 C 4.70 0 2.26 0.399 2.34%
3 DFS 125.86 974K 19 Apr '24 14 125.00 C 4.10 17 2.57 0.393 2.66%
4 DFS 125.86 974K 26 Apr '24 21 124.00 C 5.30 0 2.73 0.390 2.85%
5 DFS 125.86 974K 19 Apr '24 14 127.00 C 3.10 4 2.46 0.384 3.45%
6 DFS 125.86 974K 26 Apr '24 21 125.00 C 4.60 0 2.97 0.380 3.08%
7 DFS 125.86 974K 26 Apr '24 21 127.00 C 2.25 0 1.79 0.375 2.74%
8 DFS 125.86 974K 26 Apr '24 21 126.00 C 4.20 25 3.34 0.359 3.57%
9 DFS 125.86 974K 17 May '24 42 125.00 C 6.10 0 4.16 0.337 4.38%
10 DFS 125.86 974K 5 Apr '24 0 124.00 C 0.10 3 -1.40 0.333 -1.40%
11 DFS 125.86 974K 5 Apr '24 0 125.00 C 0.05 1 -0.64 0.333 -0.64%
12 DFS 125.86 974K 5 Apr '24 0 126.00 C  0 1 0.00 0.333 0.11%
13 DFS 125.86 974K 5 Apr '24 0 127.00 C  0 23 0.00 0.333 0.91%
14 DFS 125.86 974K 19 Jul '24 105 125.00 C 8.60 0 6.15 0.319 6.60%
15 DFS 125.86 974K 21 Jun '24 77 125.00 C 7.40 1 5.20 0.314 5.52%
16 DFS 125.86 974K 18 Oct '24 196 125.00 C 11.60 0 8.53 0.307 9.40%
17 DFS 125.86 974K 20 Sep '24 168 125.00 C 10.70 0 7.82 0.299 8.54%
18 DFS 125.86 974K 20 Dec '24 259 125.00 C 12.90 0 9.57 0.281 10.66%
19 DFS 125.86 974K 17 Jan '25 287 125.00 C 14.00 0 10.44 0.276 11.75%
20 DFS 125.86 974K 12 Apr '24 7 124.00 C 2.35 2 0.39 0.264 0.40%
21 DFS 125.86 974K 12 Apr '24 7 126.00 C 1.55 4 1.23 0.254 1.36%
22 DFS 125.86 974K 12 Apr '24 7 127.00 C 1.15 14 0.91 0.252 1.84%
23 DFS 125.86 974K 20 Jun '25 441 125.00 C 16.60 0 12.51 0.252 14.41%
24 DFS 125.86 974K 12 Apr '24 7 125.00 C 1.60 10 0.59 0.225 0.60%
25 DFS 125.86 974K 16 Jan '26 651 125.00 C 21.50 2 16.40 0.131 19.78%
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.