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 DPST 69.77 1.2M 5 Apr '24 1 70.50 C 1.45 57 2.08 2.434 3.19%
2 DPST 69.77 1.2M 5 Apr '24 1 93.00 C  0 0 0.00 2.434 33.30%
3 DPST 69.77 1.2M 5 Apr '24 1 92.00 C  0 0 0.00 2.434 31.86%
4 DPST 69.77 1.2M 5 Apr '24 1 91.00 C  0 0 0.00 2.434 30.43%
5 DPST 69.77 1.2M 5 Apr '24 1 90.00 C  0 4 0.00 2.434 29.00%
6 DPST 69.77 1.2M 5 Apr '24 1 89.00 C  0 0 0.00 2.434 27.56%
7 DPST 69.77 1.2M 5 Apr '24 1 88.00 C  0 4 0.00 2.434 26.13%
8 DPST 69.77 1.2M 5 Apr '24 1 74.50 C 0.50 21 0.72 2.434 7.55%
9 DPST 69.77 1.2M 5 Apr '24 1 74.00 C 0.55 54 0.79 2.434 6.91%
10 DPST 69.77 1.2M 5 Apr '24 1 73.50 C 0.65 20 0.93 2.434 6.34%
11 DPST 69.77 1.2M 5 Apr '24 1 73.00 C 0.75 23 1.07 2.434 5.77%
12 DPST 69.77 1.2M 5 Apr '24 1 72.50 C 0.80 38 1.15 2.434 5.12%
13 DPST 69.77 1.2M 5 Apr '24 1 72.00 C 1.00 107 1.43 2.434 4.70%
14 DPST 69.77 1.2M 5 Apr '24 1 71.50 C 1.15 8 1.65 2.434 4.20%
15 DPST 69.77 1.2M 5 Apr '24 1 71.00 C 1.30 12 1.86 2.434 3.70%
16 DPST 69.77 1.2M 5 Apr '24 1 69.00 C 2.20 0 2.05 2.434 2.12%
17 DPST 69.77 1.2M 5 Apr '24 1 69.50 C 1.95 5 2.41 2.434 2.48%
18 DPST 69.77 1.2M 5 Apr '24 1 70.00 C 1.50 55 2.15 2.434 2.53%
19 DPST 69.77 1.2M 5 Apr '24 1 94.00 C  0 0 0.00 2.434 34.73%
20 DPST 69.77 1.2M 5 Apr '24 1 95.00 C  0 0 0.00 2.434 36.16%
21 DPST 69.77 1.2M 5 Apr '24 1 78.00 C 0.20 41 0.29 2.434 12.12%
22 DPST 69.77 1.2M 5 Apr '24 1 79.00 C 0.15 211 0.21 2.434 13.47%
23 DPST 69.77 1.2M 5 Apr '24 1 80.00 C 0.10 58 0.14 2.434 14.83%
24 DPST 69.77 1.2M 5 Apr '24 1 81.00 C 0.10 43 0.14 2.434 16.26%
25 DPST 69.77 1.2M 5 Apr '24 1 82.00 C 0.05 315 0.07 2.434 17.61%
26 DPST 69.77 1.2M 5 Apr '24 1 83.00 C 0.05 307 0.07 2.434 19.05%
27 DPST 69.77 1.2M 5 Apr '24 1 84.00 C 0.05 1 0.07 2.434 20.48%
28 DPST 69.77 1.2M 5 Apr '24 1 105.00 C  0 0 0.00 2.434 50.49%
29 DPST 69.77 1.2M 5 Apr '24 1 77.00 C 0.25 144 0.36 2.434 10.76%
30 DPST 69.77 1.2M 5 Apr '24 1 76.00 C 0.30 93 0.43 2.434 9.40%
31 DPST 69.77 1.2M 5 Apr '24 1 96.00 C  0 0 0.00 2.434 37.59%
32 DPST 69.77 1.2M 5 Apr '24 1 99.00 C  0 0 0.00 2.434 41.89%
33 DPST 69.77 1.2M 5 Apr '24 1 100.00 C  0 0 0.00 2.434 43.33%
34 DPST 69.77 1.2M 5 Apr '24 1 87.00 C  0 0 0.00 2.434 24.70%
35 DPST 69.77 1.2M 5 Apr '24 1 86.00 C  0 23 0.00 2.434 23.26%
36 DPST 69.77 1.2M 5 Apr '24 1 85.00 C  0 186 0.00 2.434 21.83%
37 DPST 69.77 1.2M 5 Apr '24 1 75.00 C 0.40 194 0.57 2.434 8.12%
38 DPST 69.77 1.2M 5 Apr '24 1 75.50 C 0.35 9 0.50 2.434 8.76%
39 DPST 69.77 1.2M 19 Apr '24 15 115.00 C 0.05 0 0.07 1.528 64.95%
40 DPST 69.77 1.2M 12 Apr '24 8 100.00 C 0.05 0 0.07 1.392 43.43%
41 DPST 69.77 1.2M 19 Apr '24 15 110.00 C 0.05 0 0.07 1.237 57.77%
42 DPST 69.77 1.2M 12 Apr '24 8 105.00 C  0 0 0.00 1.184 50.49%
43 DPST 69.77 1.2M 19 Apr '24 15 105.00 C 0.10 0 0.14 1.183 50.71%
44 DPST 69.77 1.2M 12 Apr '24 8 95.00 C 0.10 0 0.14 1.132 36.36%
45 DPST 69.77 1.2M 12 Apr '24 8 90.00 C 0.20 5 0.29 1.041 29.37%
46 DPST 69.77 1.2M 19 Apr '24 15 100.00 C 0.20 0 0.29 1.013 43.74%
47 DPST 69.77 1.2M 12 Apr '24 8 85.00 C 0.40 8 0.57 1.009 22.53%
48 DPST 69.77 1.2M 12 Apr '24 8 76.00 C 1.70 10 2.44 0.999 11.65%
49 DPST 69.77 1.2M 12 Apr '24 8 84.00 C 0.45 28 0.64 0.996 21.18%
50 DPST 69.77 1.2M 3 May '24 29 73.50 C 5.80 0 8.31 0.993 14.90%
51 DPST 69.77 1.2M 12 Apr '24 8 69.00 C 4.30 0 5.06 0.990 5.39%
52 DPST 69.77 1.2M 12 Apr '24 8 80.00 C 0.95 17 1.36 0.987 16.25%
53 DPST 69.77 1.2M 12 Apr '24 8 81.00 C 0.80 7 1.15 0.986 17.44%
54 DPST 69.77 1.2M 12 Apr '24 8 70.00 C 3.80 7 5.45 0.985 6.11%
55 DPST 69.77 1.2M 12 Apr '24 8 72.00 C 2.90 7 4.16 0.985 7.67%
56 DPST 69.77 1.2M 12 Apr '24 8 75.50 C 1.85 6 2.65 0.982 11.16%
57 DPST 69.77 1.2M 12 Apr '24 8 83.00 C 0.55 13 0.79 0.981 19.91%
58 DPST 69.77 1.2M 12 Apr '24 8 70.50 C 3.60 4 5.16 0.979 6.54%
59 DPST 69.77 1.2M 12 Apr '24 8 78.00 C 1.25 5 1.79 0.978 13.84%
60 DPST 69.77 1.2M 10 May '24 36 71.00 C 7.70 1 11.04 0.977 14.39%
61 DPST 69.77 1.2M 19 Apr '24 15 70.00 C 5.30 13 7.60 0.977 8.58%
62 DPST 69.77 1.2M 12 Apr '24 8 79.00 C 1.10 0 1.58 0.974 15.04%
63 DPST 69.77 1.2M 12 Apr '24 8 74.50 C 2.10 4 3.01 0.973 10.09%
64 DPST 69.77 1.2M 12 Apr '24 8 71.50 C 3.10 12 4.44 0.973 7.24%
65 DPST 69.77 1.2M 12 Apr '24 8 75.00 C 1.95 38 2.79 0.972 10.59%
66 DPST 69.77 1.2M 3 May '24 29 71.50 C 6.60 0 9.46 0.972 13.19%
67 DPST 69.77 1.2M 12 Apr '24 8 71.00 C 3.30 6 4.73 0.971 6.82%
68 DPST 69.77 1.2M 19 Apr '24 15 95.00 C 0.35 3 0.50 0.971 36.85%
69 DPST 69.77 1.2M 12 Apr '24 8 82.00 C 0.70 43 1.00 0.971 18.72%
70 DPST 69.77 1.2M 3 May '24 29 73.00 C 6.00 0 8.60 0.968 14.47%
71 DPST 69.77 1.2M 19 Apr '24 15 72.00 C 4.40 8 6.31 0.968 10.14%
72 DPST 69.77 1.2M 19 Apr '24 15 71.50 C 4.60 0 6.59 0.968 9.71%
73 DPST 69.77 1.2M 26 Apr '24 22 70.00 C 6.40 4 9.17 0.968 10.46%
74 DPST 69.77 1.2M 19 Apr '24 15 72.50 C 4.20 0 6.02 0.967 10.57%
75 DPST 69.77 1.2M 19 Apr '24 15 74.00 C 3.60 6 5.16 0.967 11.83%
76 DPST 69.77 1.2M 26 Apr '24 22 105.00 C 0.30 0 0.43 0.966 51.14%
77 DPST 69.77 1.2M 19 Apr '24 15 71.00 C 4.80 0 6.88 0.966 9.28%
78 DPST 69.77 1.2M 10 May '24 36 73.00 C 6.70 0 9.60 0.966 15.74%
79 DPST 69.77 1.2M 19 Apr '24 15 73.00 C 4.00 32 5.73 0.965 10.99%
80 DPST 69.77 1.2M 26 Apr '24 22 100.00 C 0.45 0 0.64 0.964 44.26%
81 DPST 69.77 1.2M 10 May '24 36 70.00 C 8.10 0 11.61 0.963 13.51%
82 DPST 69.77 1.2M 19 Apr '24 15 73.50 C 3.80 25 5.45 0.962 11.41%
83 DPST 69.77 1.2M 26 Apr '24 22 78.50 C 3.20 0 4.59 0.961 17.92%
84 DPST 69.77 1.2M 26 Apr '24 22 72.00 C 5.50 0 7.88 0.960 12.03%
85 DPST 69.77 1.2M 26 Apr '24 22 72.50 C 5.30 0 7.60 0.960 12.46%
86 DPST 69.77 1.2M 3 May '24 29 75.00 C 5.30 4 7.60 0.959 16.33%
87 DPST 69.77 1.2M 26 Apr '24 22 73.00 C 5.10 1 7.31 0.959 12.88%
88 DPST 69.77 1.2M 3 May '24 29 76.50 C 4.70 1 6.74 0.958 17.57%
89 DPST 69.77 1.2M 26 Apr '24 22 74.00 C 4.70 2 6.74 0.957 13.72%
90 DPST 69.77 1.2M 26 Apr '24 22 95.00 C 0.65 1 0.93 0.956 37.44%
91 DPST 69.77 1.2M 19 Apr '24 15 76.00 C 2.90 36 4.16 0.956 13.65%
92 DPST 69.77 1.2M 19 Apr '24 15 75.00 C 3.20 8 4.59 0.955 12.66%
93 DPST 69.77 1.2M 12 Apr '24 8 77.00 C 1.45 30 2.08 0.953 12.70%
94 DPST 69.77 1.2M 12 Apr '24 8 74.00 C 2.00 47 2.87 0.952 9.19%
95 DPST 69.77 1.2M 12 Apr '24 8 73.00 C 2.40 9 3.44 0.952 8.36%
96 DPST 69.77 1.2M 17 May '24 43 71.00 C 8.40 8 12.04 0.952 15.69%
97 DPST 69.77 1.2M 26 Apr '24 22 77.00 C 3.70 1 5.30 0.950 16.54%
98 DPST 69.77 1.2M 19 Apr '24 15 78.00 C 2.40 0 3.44 0.950 15.78%
99 DPST 69.77 1.2M 26 Apr '24 22 76.00 C 4.00 1 5.73 0.949 15.55%
100 DPST 69.77 1.2M 3 May '24 29 79.50 C 3.80 0 5.45 0.949 20.51%
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.