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 19, 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 AY 18.39 533K 17 Jan '25 273 15.00 C 2.10 0 -7.01 4.582 -7.92%
2 AY 18.39 533K 17 May '24 28 15.00 C 3.20 0 -1.03 1.134 -1.25%
3 AY 18.39 533K 17 May '24 28 22.50 C  0 0 0.00 0.439 22.35%
4 AY 18.39 533K 17 May '24 28 17.50 C 1.25 2 1.96 0.389 2.10%
5 AY 18.39 533K 17 May '24 28 20.00 C 0.10 39 0.54 0.343 9.35%
6 AY 18.39 533K 16 Aug '24 119 15.00 C 3.60 0 1.14 0.338 1.42%
7 AY 18.39 533K 15 Nov '24 210 17.50 C 2.05 0 6.31 0.324 7.10%
8 AY 18.39 533K 19 Apr '24 0 17.50 C 0.60 58 -1.58 0.297 -1.63%
9 AY 18.39 533K 18 Jul '25 455 15.00 C 4.00 0 3.32 0.297 4.24%
10 AY 18.39 533K 19 Apr '24 0 20.00 C  0 0 0.00 0.297 8.75%
11 AY 18.39 533K 20 Dec '24 245 15.00 C 2.40 0 -5.38 0.297 -6.19%
12 AY 18.39 533K 21 Jun '24 63 20.00 C 0.30 2 1.63 0.294 10.56%
13 AY 18.39 533K 16 Aug '24 119 22.50 C 0.15 0 0.82 0.292 23.36%
14 AY 18.39 533K 16 Aug '24 119 17.50 C 1.70 0 4.40 0.290 4.85%
15 AY 18.39 533K 16 Aug '24 119 20.00 C 0.60 0 3.26 0.289 12.42%
16 AY 18.39 533K 15 Nov '24 210 22.50 C 0.40 0 2.18 0.283 25.07%
17 AY 18.39 533K 15 Nov '24 210 20.00 C 1.00 0 5.44 0.279 15.01%
18 AY 18.39 533K 18 Oct '24 182 22.50 C 0.30 0 1.63 0.276 24.38%
19 AY 18.39 533K 18 Oct '24 182 20.00 C 0.85 0 4.62 0.276 14.03%
20 AY 18.39 533K 18 Oct '24 182 15.00 C 3.70 0 1.69 0.275 2.11%
21 AY 18.39 533K 15 Nov '24 210 15.00 C 3.80 0 2.23 0.273 2.81%
22 AY 18.39 533K 18 Oct '24 182 17.50 C 1.95 0 5.76 0.273 6.45%
23 AY 18.39 533K 17 Jan '25 273 22.50 C 0.55 0 2.99 0.265 26.12%
24 AY 18.39 533K 20 Dec '24 245 22.50 C 0.45 0 2.45 0.264 25.42%
25 AY 18.39 533K 17 Jan '25 273 20.00 C 1.15 5 6.25 0.259 16.01%
26 AY 18.39 533K 20 Dec '24 245 20.00 C 1.00 0 5.44 0.255 15.01%
27 AY 18.39 533K 20 Dec '24 245 17.50 C 2.10 0 6.58 0.252 7.43%
28 AY 18.39 533K 17 Jan '25 273 17.50 C 2.20 0 7.12 0.241 8.09%
29 AY 18.39 533K 18 Jul '25 455 22.50 C 0.80 0 4.35 0.208 27.91%
30 AY 18.39 533K 18 Jul '25 455 20.00 C 1.45 0 7.88 0.188 18.06%
31 AY 18.39 533K 18 Jul '25 455 17.50 C 2.45 0 8.48 0.135 9.79%
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.