Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 DKS 182.17 918K 15 Mar '24 8 180.00 C 9.60 40 4.08 0.847 4.31%
2 DKS 182.17 918K 15 Mar '24 8 185.00 C 7.10 77 3.90 0.837 5.67%
3 DKS 182.17 918K 15 Mar '24 8 182.50 C 8.40 65 4.61 0.833 5.02%
4 DKS 182.17 918K 15 Mar '24 8 177.50 C 10.40 0 3.15 0.744 3.34%
5 DKS 182.17 918K 22 Mar '24 15 182.50 C 9.10 9 5.00 0.645 5.45%
6 DKS 182.17 918K 22 Mar '24 15 177.50 C 11.50 0 3.75 0.641 4.00%
7 DKS 182.17 918K 22 Mar '24 15 185.00 C 7.80 5 4.28 0.636 6.10%
8 DKS 182.17 918K 22 Mar '24 15 180.00 C 9.50 11 4.02 0.619 4.25%
9 DKS 182.17 918K 28 Mar '24 21 180.00 C 10.50 3 4.57 0.572 4.85%
10 DKS 182.17 918K 28 Mar '24 21 177.50 C 11.80 0 3.91 0.562 4.19%
11 DKS 182.17 918K 28 Mar '24 21 185.00 C 8.00 1 4.39 0.557 6.22%
12 DKS 182.17 918K 5 Apr '24 29 177.50 C 12.50 0 4.30 0.516 4.61%
13 DKS 182.17 918K 5 Apr '24 29 180.00 C 10.90 2 4.79 0.504 5.10%
14 DKS 182.17 918K 12 Apr '24 36 180.00 C 10.30 0 4.46 0.456 4.73%
15 DKS 182.17 918K 19 Apr '24 43 180.00 C 12.20 22 5.51 0.451 5.90%
16 DKS 182.17 918K 19 Apr '24 43 185.00 C 9.70 10 5.32 0.446 7.27%
17 DKS 182.17 918K 21 Jun '24 106 180.00 C 17.70 4 8.53 0.424 9.44%
18 DKS 182.17 918K 21 Jun '24 106 185.00 C 15.20 0 8.34 0.418 10.80%
19 DKS 182.17 918K 17 May '24 71 180.00 C 14.20 3 6.60 0.412 7.16%
20 DKS 182.17 918K 17 May '24 71 185.00 C 11.80 8 6.48 0.409 8.59%
21 DKS 182.17 918K 8 Mar '24 1 182.50 C 1.30 70 0.71 0.393 0.90%
22 DKS 182.17 918K 8 Mar '24 1 185.00 C 0.45 124 0.25 0.393 1.80%
23 DKS 182.17 918K 8 Mar '24 1 180.00 C 2.55 19 0.21 0.393 0.21%
24 DKS 182.17 918K 8 Mar '24 1 177.50 C 4.00 8 -0.37 0.393 -0.38%
25 DKS 182.17 918K 20 Sep '24 197 185.00 C 20.30 0 11.14 0.392 14.29%
26 DKS 182.17 918K 20 Sep '24 197 180.00 C 22.60 0 11.21 0.383 12.80%
27 DKS 182.17 918K 17 Jan '25 316 180.00 C 28.30 0 14.34 0.366 16.98%
28 DKS 182.17 918K 17 Jan '25 316 185.00 C 26.00 0 14.27 0.366 18.46%
29 DKS 182.17 918K 16 Jan '26 680 180.00 C 39.90 2 20.71 0.247 26.52%
30 DKS 182.17 918K 16 Jan '26 680 185.00 C 37.00 0 20.31 0.238 27.44%
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.