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 15, 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 D 47.92 4.4M 19 Apr '24 4 45.00 C 1.25 163 -3.48 0.708 -3.58%
2 D 47.92 4.4M 19 Apr '24 4 52.50 C  0 13 0.00 0.493 9.56%
3 D 47.92 4.4M 17 May '24 32 45.00 C 3.50 5 1.21 0.320 1.31%
4 D 47.92 4.4M 19 Apr '24 4 47.50 C 0.80 170 0.79 0.310 0.81%
5 D 47.92 4.4M 19 Apr '24 4 50.00 C 0.05 159 0.10 0.309 4.45%
6 D 47.92 4.4M 17 May '24 32 47.50 C 1.80 47 2.88 0.297 2.99%
7 D 47.92 4.4M 19 Jul '24 95 45.00 C 4.10 0 2.46 0.296 2.69%
8 D 47.92 4.4M 17 May '24 32 52.50 C 0.20 7 0.42 0.281 10.02%
9 D 47.92 4.4M 17 May '24 32 50.00 C 0.70 90 1.46 0.277 5.89%
10 D 47.92 4.4M 21 Jun '24 67 45.00 C 3.90 2 2.05 0.275 2.23%
11 D 47.92 4.4M 21 Jun '24 67 47.50 C 2.25 4 3.82 0.253 4.01%
12 D 47.92 4.4M 18 Jun '26 794 50.00 C 4.90 0 10.23 0.252 16.23%
13 D 47.92 4.4M 18 Jun '26 794 47.50 C 4.80 0 9.14 0.252 10.16%
14 D 47.92 4.4M 16 Jan '26 641 50.00 C 4.80 0 10.02 0.252 15.96%
15 D 47.92 4.4M 16 Jan '26 641 45.00 C 6.20 10 6.84 0.252 7.86%
16 D 47.92 4.4M 16 Jan '26 641 47.50 C 5.80 0 11.23 0.252 12.77%
17 D 47.92 4.4M 19 Jul '24 95 47.50 C 2.60 23 4.55 0.248 4.81%
18 D 47.92 4.4M 21 Jun '24 67 50.00 C 1.15 393 2.40 0.244 6.91%
19 D 47.92 4.4M 21 Jun '24 67 52.50 C 0.50 58 1.04 0.241 10.71%
20 D 47.92 4.4M 19 Jul '24 95 52.50 C 0.75 22 1.57 0.240 11.30%
21 D 47.92 4.4M 19 Jul '24 95 50.00 C 1.50 9 3.13 0.239 7.71%
22 D 47.92 4.4M 18 Oct '24 186 47.50 C 3.60 0 6.64 0.233 7.18%
23 D 47.92 4.4M 18 Oct '24 186 45.00 C 4.20 0 2.67 0.216 2.93%
24 D 47.92 4.4M 17 Jan '25 277 52.50 C 2.20 15 4.59 0.210 14.83%
25 D 47.92 4.4M 17 Jan '25 277 47.50 C 4.30 2 8.10 0.208 8.90%
26 D 47.92 4.4M 17 Jan '25 277 50.00 C 3.10 87 6.47 0.208 11.56%
27 D 47.92 4.4M 18 Oct '24 186 52.50 C 0.25 6 0.52 0.174 10.13%
28 D 47.92 4.4M 18 Oct '24 186 50.00 C 0.80 16 1.67 0.168 6.11%
29 D 47.92 4.4M 20 Jun '25 431 52.50 C 3.00 0 6.26 0.167 16.87%
30 D 47.92 4.4M 20 Jun '25 431 50.00 C 4.00 0 8.35 0.161 13.84%
31 D 47.92 4.4M 20 Jun '25 431 45.00 C 5.70 10 5.80 0.126 6.58%
32 D 47.92 4.4M 17 Jan '25 277 45.00 C 3.60 0 1.42 0.119 1.53%
33 D 47.92 4.4M 16 Jan '26 641 52.50 C 3.90 0 8.14 0.100 19.26%
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.