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 4, 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 DG 159.04 3.3M 5 Apr '24 1 162.50 C 0.18 745 0.11 0.373 2.29%
2 DG 159.04 3.3M 5 Apr '24 1 155.00 C 4.10 44 0.04 0.373 0.04%
3 DG 159.04 3.3M 5 Apr '24 1 160.00 C 0.78 199 0.49 0.373 1.10%
4 DG 159.04 3.3M 5 Apr '24 1 157.50 C 2.14 460 0.38 0.373 0.38%
5 DG 159.04 3.3M 21 Jun '24 78 155.00 C 12.50 14 5.32 0.358 5.77%
6 DG 159.04 3.3M 21 Jun '24 78 160.00 C 10.00 161 6.29 0.355 7.35%
7 DG 159.04 3.3M 19 Jul '24 106 155.00 C 13.80 0 6.14 0.338 6.72%
8 DG 159.04 3.3M 19 Jul '24 106 160.00 C 11.20 9 7.04 0.333 8.23%
9 DG 159.04 3.3M 16 Aug '24 134 155.00 C 15.10 1 6.95 0.331 7.68%
10 DG 159.04 3.3M 16 Aug '24 134 160.00 C 12.50 23 7.86 0.327 9.19%
11 DG 159.04 3.3M 15 Nov '24 225 155.00 C 19.35 0 9.63 0.324 10.96%
12 DG 159.04 3.3M 17 Jan '25 288 155.00 C 22.35 1 11.51 0.323 13.40%
13 DG 159.04 3.3M 15 Nov '24 225 160.00 C 16.85 0 10.59 0.322 12.53%
14 DG 159.04 3.3M 17 Jan '25 288 160.00 C 19.80 8 12.45 0.321 14.91%
15 DG 159.04 3.3M 10 May '24 36 157.50 C 6.45 0 3.09 0.313 3.22%
16 DG 159.04 3.3M 21 Mar '25 351 160.00 C 22.00 0 13.83 0.311 16.75%
17 DG 159.04 3.3M 21 Mar '25 351 155.00 C 24.05 0 12.58 0.308 14.82%
18 DG 159.04 3.3M 17 May '24 43 155.00 C 8.70 130 2.93 0.305 3.10%
19 DG 159.04 3.3M 17 May '24 43 160.00 C 5.95 217 3.74 0.295 4.51%
20 DG 159.04 3.3M 20 Jun '25 442 155.00 C 27.65 0 14.85 0.292 17.97%
21 DG 159.04 3.3M 20 Jun '25 442 160.00 C 25.35 1 15.94 0.292 19.68%
22 DG 159.04 3.3M 12 Apr '24 8 160.00 C 2.14 618 1.35 0.287 1.98%
23 DG 159.04 3.3M 10 May '24 36 155.00 C 7.60 0 2.24 0.286 2.35%
24 DG 159.04 3.3M 19 Apr '24 15 160.00 C 3.15 144 1.98 0.285 2.64%
25 DG 159.04 3.3M 19 Apr '24 15 157.50 C 4.40 50 1.80 0.285 1.85%
26 DG 159.04 3.3M 12 Apr '24 8 162.50 C 1.25 85 0.79 0.285 2.98%
27 DG 159.04 3.3M 3 May '24 29 162.50 C 3.45 39 2.17 0.284 4.44%
28 DG 159.04 3.3M 19 Apr '24 15 155.00 C 5.85 71 1.14 0.283 1.18%
29 DG 159.04 3.3M 3 May '24 29 155.00 C 7.20 2 1.99 0.283 2.08%
30 DG 159.04 3.3M 19 Apr '24 15 162.50 C 2.16 93 1.36 0.282 3.58%
31 DG 159.04 3.3M 12 Apr '24 8 155.00 C 4.95 374 0.57 0.279 0.59%
32 DG 159.04 3.3M 26 Apr '24 22 157.50 C 4.90 17 2.11 0.277 2.18%
33 DG 159.04 3.3M 26 Apr '24 22 155.00 C 6.35 55 1.45 0.277 1.51%
34 DG 159.04 3.3M 26 Apr '24 22 160.00 C 3.70 26 2.33 0.277 3.00%
35 DG 159.04 3.3M 3 May '24 29 157.50 C 4.40 46 1.80 0.275 1.85%
36 DG 159.04 3.3M 12 Apr '24 8 157.50 C 3.35 75 1.14 0.273 1.16%
37 DG 159.04 3.3M 26 Apr '24 22 162.50 C 2.58 12 1.62 0.272 3.86%
38 DG 159.04 3.3M 3 May '24 29 160.00 C 3.80 15 2.39 0.266 3.07%
39 DG 159.04 3.3M 10 May '24 36 160.00 C 3.80 12 2.39 0.259 3.07%
40 DG 159.04 3.3M 10 May '24 36 162.50 C 3.15 0 1.98 0.233 4.24%
41 DG 159.04 3.3M 16 Jan '26 652 160.00 C 30.10 0 18.93 0.206 24.09%
42 DG 159.04 3.3M 16 Jan '26 652 155.00 C 32.75 0 18.05 0.199 22.73%
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.