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 11, 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 APTV 75.77 1.4M 17 Jan '25 281 72.50 C 10.50 0 9.54 0.475 11.08%
2 APTV 75.77 1.4M 17 May '24 36 72.50 C 5.70 0 3.21 0.429 3.47%
3 APTV 75.77 1.4M 17 May '24 36 75.00 C 4.20 5 4.53 0.417 4.79%
4 APTV 75.77 1.4M 17 May '24 36 77.50 C 3.10 24 4.09 0.408 6.65%
5 APTV 75.77 1.4M 17 May '24 36 80.00 C 2.15 4 2.84 0.405 8.67%
6 APTV 75.77 1.4M 19 Apr '24 8 72.50 C 3.70 18 0.57 0.399 0.60%
7 APTV 75.77 1.4M 16 Aug '24 127 75.00 C 7.50 0 8.88 0.397 9.86%
8 APTV 75.77 1.4M 21 Jun '24 71 75.00 C 5.50 8 6.24 0.391 6.73%
9 APTV 75.77 1.4M 15 Nov '24 218 75.00 C 9.90 0 12.05 0.391 13.86%
10 APTV 75.77 1.4M 16 Aug '24 127 77.50 C 6.30 0 8.31 0.390 11.56%
11 APTV 75.77 1.4M 16 Aug '24 127 80.00 C 5.10 5 6.73 0.384 13.20%
12 APTV 75.77 1.4M 15 Nov '24 218 77.50 C 8.50 0 11.22 0.383 15.21%
13 APTV 75.77 1.4M 21 Jun '24 71 77.50 C 4.30 0 5.68 0.383 8.44%
14 APTV 75.77 1.4M 15 Nov '24 218 80.00 C 7.50 1 9.90 0.380 17.18%
15 APTV 75.77 1.4M 21 Jun '24 71 80.00 C 3.30 1 4.36 0.379 10.39%
16 APTV 75.77 1.4M 19 Apr '24 8 75.00 C 1.95 20 1.56 0.376 1.60%
17 APTV 75.77 1.4M 17 Jan '25 281 80.00 C 8.90 0 11.75 0.376 19.64%
18 APTV 75.77 1.4M 15 Nov '24 218 72.50 C 9.00 0 7.56 0.375 8.58%
19 APTV 75.77 1.4M 17 Jan '25 281 77.50 C 8.30 15 10.95 0.372 14.87%
20 APTV 75.77 1.4M 19 Apr '24 8 80.00 C 0.25 6 0.33 0.362 5.93%
21 APTV 75.77 1.4M 19 Apr '24 8 77.50 C 0.80 24 1.06 0.353 3.37%
22 APTV 75.77 1.4M 16 Aug '24 127 72.50 C 7.00 0 4.92 0.349 5.42%
23 APTV 75.77 1.4M 17 Jan '25 281 75.00 C 9.60 0 11.65 0.348 13.34%
24 APTV 75.77 1.4M 16 Jan '26 645 77.50 C 17.20 0 22.70 0.337 32.32%
25 APTV 75.77 1.4M 21 Jun '24 71 72.50 C 5.40 0 2.81 0.337 3.03%
26 APTV 75.77 1.4M 16 Jan '26 645 80.00 C 15.60 0 20.59 0.306 32.96%
27 APTV 75.77 1.4M 16 Jan '26 645 75.00 C 16.10 0 20.23 0.282 25.69%
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.