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 February 2, 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 DOCN 35.74 948K 15 Mar '24 42 35.00 C 3.60 92 8.00 0.698 8.90%
2 DOCN 35.74 948K 15 Mar '24 42 32.50 C 5.00 17 4.92 0.697 5.73%
3 DOCN 35.74 948K 15 Mar '24 42 40.00 C 1.65 26 4.62 0.678 17.34%
4 DOCN 35.74 948K 15 Mar '24 42 37.50 C 2.50 59 6.99 0.677 12.82%
5 DOCN 35.74 948K 17 May '24 105 32.50 C 6.60 11 9.40 0.666 11.53%
6 DOCN 35.74 948K 17 May '24 105 35.00 C 5.30 8 12.76 0.658 14.98%
7 DOCN 35.74 948K 17 May '24 105 37.50 C 4.10 18 11.47 0.648 18.52%
8 DOCN 35.74 948K 17 May '24 105 40.00 C 3.20 16 8.95 0.632 22.93%
9 DOCN 35.74 948K 21 Jun '24 140 35.00 C 5.80 6 14.16 0.622 16.90%
10 DOCN 35.74 948K 16 Jan '26 714 37.50 C 11.50 0 32.18 0.616 54.70%
11 DOCN 35.74 948K 21 Jun '24 140 40.00 C 3.70 1 10.35 0.610 24.84%
12 DOCN 35.74 948K 16 Aug '24 196 37.50 C 5.70 3 15.95 0.605 24.83%
13 DOCN 35.74 948K 16 Aug '24 196 35.00 C 6.40 3 15.84 0.603 19.29%
14 DOCN 35.74 948K 21 Jun '24 140 37.50 C 4.60 3 12.87 0.603 20.42%
15 DOCN 35.74 948K 16 Aug '24 196 40.00 C 4.70 1 13.15 0.598 28.87%
16 DOCN 35.74 948K 17 Jan '25 350 32.50 C 10.10 0 19.19 0.594 26.76%
17 DOCN 35.74 948K 17 Jan '25 350 35.00 C 8.90 2 22.83 0.585 30.40%
18 DOCN 35.74 948K 21 Jun '24 140 32.50 C 6.20 7 8.28 0.582 10.02%
19 DOCN 35.74 948K 16 Feb '24 14 40.00 C 0.30 61 0.84 0.572 12.87%
20 DOCN 35.74 948K 17 Jan '25 350 37.50 C 7.70 0 21.54 0.569 33.74%
21 DOCN 35.74 948K 16 Jan '26 714 32.50 C 13.50 0 28.71 0.564 46.13%
22 DOCN 35.74 948K 17 Jan '25 350 40.00 C 6.80 2 19.03 0.563 38.22%
23 DOCN 35.74 948K 18 Jul '25 532 32.50 C 12.20 0 25.07 0.562 38.06%
24 DOCN 35.74 948K 18 Jul '25 532 35.00 C 11.00 0 28.71 0.555 41.47%
25 DOCN 35.74 948K 16 Feb '24 14 35.00 C 1.85 187 3.11 0.552 3.28%
26 DOCN 35.74 948K 16 Feb '24 14 37.50 C 0.80 694 2.24 0.551 7.33%
27 DOCN 35.74 948K 18 Jul '25 532 40.00 C 9.10 0 25.46 0.547 50.15%
28 DOCN 35.74 948K 16 Jan '26 714 35.00 C 12.10 0 31.79 0.540 48.05%
29 DOCN 35.74 948K 16 Feb '24 14 32.50 C 3.40 0 0.45 0.537 0.49%
30 DOCN 35.74 948K 16 Aug '24 196 32.50 C 7.10 0 10.80 0.533 13.48%
31 DOCN 35.74 948K 19 Dec '25 686 32.50 C 13.30 0 28.15 0.508 44.83%
32 DOCN 35.74 948K 19 Dec '25 686 37.50 C 11.10 0 31.06 0.501 52.19%
33 DOCN 35.74 948K 19 Dec '25 686 35.00 C 12.10 0 31.79 0.501 48.05%
34 DOCN 35.74 948K 19 Dec '25 686 40.00 C 10.30 0 28.82 0.498 57.23%
35 DOCN 35.74 948K 16 Jan '26 714 40.00 C 8.60 0 24.06 0.445 47.38%
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.