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 January 6, 2022. 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 DUK 103.47 2.3M 21 Jan '22 15 97.50 C 5.90 6 -0.07 0.268 -0.07%
2 DUK 103.47 2.3M 21 Jan '22 15 100.00 C 3.70 1 0.22 0.203 0.23%
3 DUK 103.47 2.3M 18 Feb '22 43 97.50 C 6.50 0 0.51 0.194 0.55%
4 DUK 103.47 2.3M 18 Feb '22 43 100.00 C 4.50 23 1.00 0.183 1.04%
5 DUK 103.47 2.3M 21 Jan '22 15 110.00 C 0.05 9 0.05 0.180 6.36%
6 DUK 103.47 2.3M 20 Jan '23 379 100.00 C 8.70 6 5.05 0.179 5.52%
7 DUK 103.47 2.3M 14 Apr '22 98 97.50 C 7.10 4 1.09 0.176 1.17%
8 DUK 103.47 2.3M 20 Jan '23 379 110.00 C 4.30 3 4.16 0.175 10.92%
9 DUK 103.47 2.3M 20 Jan '23 379 97.50 C 10.20 0 4.09 0.175 4.54%
10 DUK 103.47 2.3M 20 Jan '23 379 105.00 C 6.40 8 6.19 0.173 8.17%
11 DUK 103.47 2.3M 17 Jun '22 162 97.50 C 8.00 0 1.96 0.172 2.13%
12 DUK 103.47 2.3M 15 Jul '22 190 97.50 C 8.30 0 2.25 0.171 2.45%
13 DUK 103.47 2.3M 19 Jan '24 743 110.00 C 6.50 0 6.28 0.170 13.44%
14 DUK 103.47 2.3M 19 Jan '24 743 105.00 C 9.20 0 8.89 0.169 11.38%
15 DUK 103.47 2.3M 17 Jun '22 162 100.00 C 6.30 0 2.74 0.168 2.91%
16 DUK 103.47 2.3M 14 Apr '22 98 100.00 C 5.30 21 1.77 0.168 1.86%
17 DUK 103.47 2.3M 19 Jan '24 743 100.00 C 10.10 6 6.41 0.168 7.10%
18 DUK 103.47 2.3M 18 Feb '22 43 105.00 C 1.55 140 1.50 0.167 3.02%
19 DUK 103.47 2.3M 15 Jul '22 190 100.00 C 6.60 4 3.03 0.166 3.23%
20 DUK 103.47 2.3M 17 Jun '22 162 105.00 C 3.60 6 3.48 0.165 5.14%
21 DUK 103.47 2.3M 15 Jul '22 190 105.00 C 4.00 5 3.87 0.164 5.56%
22 DUK 103.47 2.3M 18 Feb '22 43 110.00 C 0.30 10 0.29 0.161 6.62%
23 DUK 103.47 2.3M 21 Jan '22 15 105.00 C 0.65 77 0.63 0.161 2.12%
24 DUK 103.47 2.3M 19 Jan '24 743 97.50 C 11.40 0 5.25 0.160 5.90%
25 DUK 103.47 2.3M 15 Jul '22 190 110.00 C 2.20 0 2.13 0.159 8.62%
26 DUK 103.47 2.3M 17 Jun '22 162 110.00 C 1.75 3 1.69 0.157 8.14%
27 DUK 103.47 2.3M 14 Apr '22 98 105.00 C 2.50 10 2.42 0.156 3.99%
28 DUK 103.47 2.3M 14 Apr '22 98 110.00 C 0.95 13 0.92 0.149 7.30%
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.