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 March 25, 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 DT 46.16 2.2M 21 Jun '24 88 45.00 C 4.10 0 6.37 0.440 6.99%
2 DT 46.16 2.2M 17 May '24 53 42.50 C 5.00 0 2.90 0.427 3.26%
3 DT 46.16 2.2M 15 Nov '24 235 45.00 C 6.80 2 12.22 0.405 14.33%
4 DT 46.16 2.2M 17 May '24 53 45.00 C 3.40 1 4.85 0.405 5.24%
5 DT 46.16 2.2M 16 Aug '24 144 45.00 C 5.30 0 8.97 0.405 10.13%
6 DT 46.16 2.2M 17 Jan '25 298 42.50 C 9.10 0 11.79 0.403 14.68%
7 DT 46.16 2.2M 21 Jun '24 88 42.50 C 5.60 0 4.20 0.402 4.78%
8 DT 46.16 2.2M 16 Aug '24 144 47.50 C 4.00 0 8.67 0.400 12.67%
9 DT 46.16 2.2M 19 Jul '24 116 42.50 C 6.10 0 5.29 0.399 6.09%
10 DT 46.16 2.2M 20 Sep '24 179 45.00 C 5.80 0 10.05 0.395 11.50%
11 DT 46.16 2.2M 17 Jan '25 298 45.00 C 7.70 2 14.17 0.395 17.00%
12 DT 46.16 2.2M 17 May '24 53 47.50 C 2.15 15 4.66 0.392 7.93%
13 DT 46.16 2.2M 17 May '24 53 50.00 C 1.30 8 2.82 0.391 11.46%
14 DT 46.16 2.2M 20 Sep '24 179 47.50 C 4.50 0 9.75 0.390 14.02%
15 DT 46.16 2.2M 16 Aug '24 144 50.00 C 3.00 11 6.50 0.386 15.85%
16 DT 46.16 2.2M 17 Jan '25 298 47.50 C 6.40 5 13.86 0.385 19.47%
17 DT 46.16 2.2M 17 Jan '25 298 50.00 C 5.30 0 11.48 0.381 22.37%
18 DT 46.16 2.2M 20 Sep '24 179 50.00 C 3.50 1 7.58 0.379 17.21%
19 DT 46.16 2.2M 21 Jun '24 88 47.50 C 2.85 0 6.17 0.379 9.67%
20 DT 46.16 2.2M 19 Jul '24 116 45.00 C 4.50 0 7.24 0.378 8.02%
21 DT 46.16 2.2M 19 Jul '24 116 47.50 C 3.30 0 7.15 0.374 10.83%
22 DT 46.16 2.2M 21 Jun '24 88 50.00 C 1.90 0 4.12 0.372 12.97%
23 DT 46.16 2.2M 19 Jul '24 116 50.00 C 2.30 0 4.98 0.363 14.00%
24 DT 46.16 2.2M 19 Apr '24 25 42.50 C 4.00 0 0.74 0.358 0.81%
25 DT 46.16 2.2M 20 Jun '25 452 47.50 C 8.20 0 17.76 0.358 25.13%
26 DT 46.16 2.2M 20 Jun '25 452 50.00 C 7.10 0 15.38 0.357 28.01%
27 DT 46.16 2.2M 19 Apr '24 25 50.00 C 0.35 10 0.76 0.322 9.15%
28 DT 46.16 2.2M 19 Apr '24 25 45.00 C 2.15 10 2.14 0.319 2.25%
29 DT 46.16 2.2M 19 Apr '24 25 47.50 C 0.90 67 1.95 0.303 4.95%
30 DT 46.16 2.2M 16 Jan '26 662 50.00 C 9.00 2 19.50 0.300 34.55%
31 DT 46.16 2.2M 16 Jan '26 662 47.50 C 10.10 1 21.88 0.295 31.72%
32 DT 46.16 2.2M 16 Jan '26 662 45.00 C 11.30 0 21.97 0.294 29.09%
33 DT 46.16 2.2M 16 Jan '26 662 42.50 C 12.50 0 19.15 0.288 26.26%
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.