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 26, 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 DVA 135.25 431K 17 May '24 52 130.00 C 10.50 2 3.88 0.394 4.21%
2 DVA 135.25 431K 19 Jul '24 115 135.00 C 10.10 0 7.28 0.392 7.87%
3 DVA 135.25 431K 17 May '24 52 140.00 C 5.20 10 3.84 0.391 7.65%
4 DVA 135.25 431K 17 May '24 52 135.00 C 7.50 10 5.36 0.389 5.68%
5 DVA 135.25 431K 21 Jun '24 87 135.00 C 9.60 2 6.91 0.387 7.44%
6 DVA 135.25 431K 17 May '24 52 145.00 C 3.50 1 2.59 0.385 10.06%
7 DVA 135.25 431K 19 Jul '24 115 130.00 C 13.30 0 5.95 0.380 6.60%
8 DVA 135.25 431K 21 Jun '24 87 130.00 C 11.90 4 4.92 0.377 5.39%
9 DVA 135.25 431K 18 Oct '24 206 130.00 C 18.00 0 9.43 0.371 10.87%
10 DVA 135.25 431K 18 Oct '24 206 135.00 C 15.30 200 11.13 0.367 12.55%
11 DVA 135.25 431K 21 Jun '24 87 145.00 C 5.30 0 3.92 0.363 11.58%
12 DVA 135.25 431K 18 Dec '26 997 140.00 C 34.70 0 25.66 0.362 39.23%
13 DVA 135.25 431K 18 Dec '26 997 135.00 C 36.80 0 27.02 0.362 37.13%
14 DVA 135.25 431K 17 Jan '25 297 130.00 C 21.70 12 12.16 0.358 14.49%
15 DVA 135.25 431K 17 Jan '25 297 135.00 C 18.90 0 13.79 0.351 16.03%
16 DVA 135.25 431K 19 Jul '24 115 140.00 C 8.30 0 6.14 0.350 10.28%
17 DVA 135.25 431K 19 Jul '24 115 145.00 C 6.40 0 4.73 0.349 12.53%
18 DVA 135.25 431K 19 Apr '24 24 130.00 C 7.20 0 1.44 0.346 1.52%
19 DVA 135.25 431K 18 Oct '24 206 145.00 C 10.10 0 7.47 0.346 15.86%
20 DVA 135.25 431K 18 Oct '24 206 140.00 C 12.30 0 9.09 0.344 13.87%
21 DVA 135.25 431K 17 Jan '25 297 140.00 C 15.90 0 11.76 0.340 17.30%
22 DVA 135.25 431K 21 Jun '24 87 140.00 C 6.10 113 4.51 0.339 8.40%
23 DVA 135.25 431K 17 Jan '25 297 145.00 C 13.10 0 9.69 0.325 18.71%
24 DVA 135.25 431K 19 Apr '24 24 145.00 C 0.90 10 0.67 0.310 7.93%
25 DVA 135.25 431K 19 Apr '24 24 135.00 C 4.10 1 2.85 0.301 2.94%
26 DVA 135.25 431K 19 Apr '24 24 140.00 C 2.05 4 1.52 0.294 5.11%
27 DVA 135.25 431K 16 Jan '26 661 145.00 C 25.20 20 18.63 0.272 31.76%
28 DVA 135.25 431K 16 Jan '26 661 140.00 C 27.00 0 19.96 0.262 29.33%
29 DVA 135.25 431K 16 Jan '26 661 130.00 C 32.00 0 19.78 0.253 25.91%
30 DVA 135.25 431K 16 Jan '26 661 135.00 C 28.90 0 21.18 0.252 26.94%
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.