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 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 ARKK 43.61 11.1M 3 May '24 8 43.00 C 1.40 187 1.81 0.425 1.87%
2 ARKK 43.61 11.1M 3 May '24 8 44.00 C 0.86 1,472 1.97 0.411 2.92%
3 ARKK 43.61 11.1M 3 May '24 8 44.50 C 0.65 2,309 1.49 0.410 3.58%
4 ARKK 43.61 11.1M 10 May '24 15 43.00 C 1.73 20 2.57 0.408 2.67%
5 ARKK 43.61 11.1M 17 May '24 22 43.00 C 2.01 59 3.21 0.406 3.37%
6 ARKK 43.61 11.1M 31 May '24 36 43.00 C 2.43 17 4.17 0.402 4.42%
7 ARKK 43.61 11.1M 20 Sep '24 148 43.00 C 4.85 0 9.72 0.402 10.94%
8 ARKK 43.61 11.1M 20 Dec '24 239 43.00 C 6.30 0 13.05 0.401 15.25%
9 ARKK 43.61 11.1M 21 Jun '24 57 43.00 C 3.05 105 5.60 0.400 6.02%
10 ARKK 43.61 11.1M 19 Jul '24 85 43.00 C 3.65 0 6.97 0.399 7.61%
11 ARKK 43.61 11.1M 24 May '24 29 43.00 C 2.23 13 3.71 0.399 3.91%
12 ARKK 43.61 11.1M 20 Sep '24 148 44.00 C 4.35 0 9.97 0.398 12.07%
13 ARKK 43.61 11.1M 20 Dec '24 239 44.00 C 5.80 0 13.30 0.397 16.37%
14 ARKK 43.61 11.1M 10 May '24 15 44.00 C 1.20 28 2.75 0.397 3.75%
15 ARKK 43.61 11.1M 19 Jul '24 85 44.00 C 3.15 1 7.22 0.396 8.75%
16 ARKK 43.61 11.1M 21 Jun '24 57 44.00 C 2.54 611 5.82 0.396 7.13%
17 ARKK 43.61 11.1M 17 May '24 22 44.00 C 1.49 16 3.42 0.395 4.46%
18 ARKK 43.61 11.1M 17 Jan '25 267 43.00 C 6.60 1 13.74 0.394 16.18%
19 ARKK 43.61 11.1M 24 May '24 29 44.00 C 1.73 31 3.97 0.393 5.06%
20 ARKK 43.61 11.1M 10 May '24 15 44.50 C 0.98 5 2.25 0.393 4.39%
21 ARKK 43.61 11.1M 17 Jan '25 267 44.00 C 6.10 5 13.99 0.391 17.30%
22 ARKK 43.61 11.1M 24 May '24 29 44.50 C 1.51 0 3.46 0.391 5.70%
23 ARKK 43.61 11.1M 31 May '24 36 43.50 C 2.06 28 4.47 0.389 4.69%
24 ARKK 43.61 11.1M 17 May '24 22 44.50 C 1.22 3 2.80 0.388 4.98%
25 ARKK 43.61 11.1M 31 May '24 36 44.00 C 1.92 2 4.40 0.387 5.54%
26 ARKK 43.61 11.1M 24 May '24 29 43.50 C 1.87 90 4.04 0.385 4.22%
27 ARKK 43.61 11.1M 31 May '24 36 44.50 C 1.69 8 3.88 0.384 6.15%
28 ARKK 43.61 11.1M 19 Dec '25 603 44.00 C 9.40 0 21.55 0.305 28.62%
29 ARKK 43.61 11.1M 19 Dec '25 603 43.00 C 9.85 0 21.19 0.302 27.37%
30 ARKK 43.61 11.1M 16 Jan '26 631 44.00 C 9.65 21 22.13 0.297 29.56%
31 ARKK 43.61 11.1M 16 Jan '26 631 43.00 C 10.05 1 21.65 0.296 28.13%
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.