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 3, 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 CAR 121.11 532K 17 May '24 44 120.00 C 11.80 15 8.83 0.681 9.78%
2 CAR 121.11 532K 3 May '24 30 120.00 C 8.20 1 5.85 0.647 6.28%
3 CAR 121.11 532K 16 Aug '24 135 120.00 C 19.00 1 14.77 0.642 17.52%
4 CAR 121.11 532K 15 Nov '24 226 120.00 C 24.60 0 19.40 0.624 24.34%
5 CAR 121.11 532K 17 Jan '25 289 120.00 C 26.70 0 21.13 0.603 27.11%
6 CAR 121.11 532K 26 Apr '24 23 120.00 C 6.50 0 4.45 0.549 4.70%
7 CAR 121.11 532K 5 Apr '24 2 122.00 C 1.35 10 1.11 0.547 1.87%
8 CAR 121.11 532K 16 Jan '26 653 120.00 C 41.10 0 33.02 0.541 49.98%
9 CAR 121.11 532K 5 Apr '24 2 120.00 C 2.35 13 1.02 0.532 1.04%
10 CAR 121.11 532K 5 Apr '24 2 123.00 C 1.00 4 0.83 0.526 2.41%
11 CAR 121.11 532K 5 Apr '24 2 121.00 C 1.75 12 1.35 0.516 1.37%
12 CAR 121.11 532K 19 Apr '24 16 120.00 C 5.40 1 3.54 0.494 3.71%
13 CAR 121.11 532K 12 Apr '24 9 121.00 C 3.60 15 2.88 0.494 2.97%
14 CAR 121.11 532K 12 Apr '24 9 120.00 C 4.10 13 2.47 0.492 2.56%
15 CAR 121.11 532K 19 Apr '24 16 122.00 C 4.40 26 3.63 0.490 4.53%
16 CAR 121.11 532K 19 Apr '24 16 121.00 C 4.80 16 3.87 0.489 4.03%
17 CAR 121.11 532K 19 Apr '24 16 123.00 C 3.90 0 3.22 0.484 4.94%
18 CAR 121.11 532K 12 Apr '24 9 123.00 C 2.75 28 2.27 0.483 3.92%
19 CAR 121.11 532K 12 Apr '24 9 122.00 C 3.10 5 2.56 0.483 3.38%
20 CAR 121.11 532K 18 Dec '26 989 120.00 C 47.50 0 38.30 0.383 63.02%
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.