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 15, 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 DNUT 14.31 2.4M 19 Apr '24 4 10.00 C 4.20 0 -0.77 3.671 -1.09%
2 DNUT 14.31 2.4M 17 May '24 32 10.00 C 2.80 0 -10.55 1.847 -13.12%
3 DNUT 14.31 2.4M 19 Apr '24 4 17.50 C  0 4 0.00 1.066 22.29%
4 DNUT 14.31 2.4M 19 Apr '24 4 12.50 C 1.75 22 -0.42 0.886 -0.48%
5 DNUT 14.31 2.4M 15 Nov '24 214 10.00 C 2.85 0 -10.20 0.668 -12.74%
6 DNUT 14.31 2.4M 19 Apr '24 4 15.00 C 0.10 591 0.70 0.609 5.56%
7 DNUT 14.31 2.4M 17 May '24 32 17.50 C 0.15 47 1.05 0.609 23.59%
8 DNUT 14.31 2.4M 16 Aug '24 123 10.00 C 4.30 0 -0.07 0.544 -0.10%
9 DNUT 14.31 2.4M 17 May '24 32 15.00 C 0.55 305 3.84 0.503 9.01%
10 DNUT 14.31 2.4M 17 May '24 32 12.50 C 1.95 22 0.98 0.492 1.13%
11 DNUT 14.31 2.4M 16 Aug '24 123 15.00 C 1.25 476 8.74 0.461 14.85%
12 DNUT 14.31 2.4M 16 Aug '24 123 12.50 C 2.50 7 4.82 0.458 5.84%
13 DNUT 14.31 2.4M 16 Aug '24 123 17.50 C 0.50 11 3.49 0.457 26.72%
14 DNUT 14.31 2.4M 17 Jan '25 277 10.00 C 4.80 0 3.42 0.451 5.15%
15 DNUT 14.31 2.4M 15 Nov '24 214 17.50 C 0.90 3 6.29 0.447 30.50%
16 DNUT 14.31 2.4M 15 Nov '24 214 12.50 C 2.90 3 7.62 0.447 9.55%
17 DNUT 14.31 2.4M 17 Jan '25 277 12.50 C 3.20 50 9.71 0.444 12.51%
18 DNUT 14.31 2.4M 15 Nov '24 214 15.00 C 1.65 94 11.53 0.435 18.48%
19 DNUT 14.31 2.4M 17 Jan '25 277 17.50 C 1.15 1 8.04 0.430 32.98%
20 DNUT 14.31 2.4M 17 Jan '25 277 15.00 C 1.90 274 13.28 0.414 20.87%
21 DNUT 14.31 2.4M 18 Jul '25 459 17.50 C 1.75 0 12.23 0.396 39.33%
22 DNUT 14.31 2.4M 19 Dec '25 613 17.50 C 2.25 0 15.72 0.360 45.11%
23 DNUT 14.31 2.4M 19 Dec '25 613 15.00 C 3.10 5 21.66 0.349 33.81%
24 DNUT 14.31 2.4M 18 Jul '25 459 10.00 C 3.50 0 -5.66 0.347 -7.49%
25 DNUT 14.31 2.4M 19 Dec '25 613 10.00 C 5.60 0 9.01 0.339 14.81%
26 DNUT 14.31 2.4M 18 Jul '25 459 12.50 C 3.40 0 11.11 0.336 14.57%
27 DNUT 14.31 2.4M 18 Jul '25 459 15.00 C 0.40 0 2.80 0.211 7.84%
28 DNUT 14.31 2.4M 19 Dec '25 613 12.50 C 3.20 0 9.71 0.208 12.51%
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.