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 29, 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 COOP 79.24 366K 20 Sep '24 144 77.50 C 7.10 0 6.76 0.411 7.43%
2 COOP 79.24 366K 17 May '24 18 75.00 C 4.70 0 0.58 0.406 0.62%
3 COOP 79.24 366K 17 Jan '25 263 75.00 C 12.00 0 9.79 0.371 11.54%
4 COOP 79.24 366K 20 Sep '24 144 75.00 C 8.60 0 5.50 0.359 6.17%
5 COOP 79.24 366K 17 Jan '25 263 80.00 C 7.60 0 9.59 0.338 11.67%
6 COOP 79.24 366K 17 Jan '25 263 77.50 C 10.50 0 11.06 0.333 12.74%
7 COOP 79.24 366K 21 Jun '24 53 75.00 C 5.90 1 2.09 0.330 2.26%
8 COOP 79.24 366K 18 Oct '24 172 75.00 C 9.50 0 6.64 0.329 7.54%
9 COOP 79.24 366K 17 Jan '25 263 82.50 C 7.90 0 9.97 0.321 15.64%
10 COOP 79.24 366K 18 Oct '24 172 77.50 C 7.00 0 6.64 0.314 7.28%
11 COOP 79.24 366K 20 Sep '24 144 82.50 C 4.40 0 5.55 0.308 10.24%
12 COOP 79.24 366K 18 Oct '24 172 80.00 C 6.60 0 8.33 0.305 10.13%
13 COOP 79.24 366K 18 Oct '24 172 82.50 C 5.40 0 6.81 0.304 11.73%
14 COOP 79.24 366K 20 Sep '24 144 80.00 C 5.70 0 7.19 0.300 8.78%
15 COOP 79.24 366K 19 Jul '24 81 75.00 C 6.70 5 3.10 0.299 3.39%
16 COOP 79.24 366K 21 Jun '24 53 77.50 C 4.30 1 3.23 0.286 3.42%
17 COOP 79.24 366K 19 Jul '24 81 77.50 C 5.10 0 4.24 0.286 4.53%
18 COOP 79.24 366K 19 Jul '24 81 80.00 C 3.80 1 4.80 0.279 6.04%
19 COOP 79.24 366K 17 May '24 18 80.00 C 1.50 14 1.89 0.277 2.91%
20 COOP 79.24 366K 21 Jun '24 53 80.00 C 2.90 1 3.66 0.275 4.79%
21 COOP 79.24 366K 17 May '24 18 77.50 C 2.85 4 1.40 0.272 1.45%
22 COOP 79.24 366K 19 Jul '24 81 82.50 C 2.65 0 3.34 0.272 7.72%
23 COOP 79.24 366K 21 Jun '24 53 82.50 C 1.85 8 2.33 0.264 6.60%
24 COOP 79.24 366K 17 May '24 18 82.50 C 0.55 5 0.69 0.256 4.84%
25 COOP 79.24 366K 19 Dec '25 599 75.00 C 16.60 0 15.60 0.214 19.73%
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.