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 18, 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 EAT 45.30 2.8M 17 May '24 29 42.50 C 4.00 6 2.65 0.616 2.91%
2 EAT 45.30 2.8M 17 May '24 29 45.00 C 2.55 487 4.97 0.486 5.26%
3 EAT 45.30 2.8M 17 Jan '25 274 42.50 C 8.50 0 12.58 0.481 15.49%
4 EAT 45.30 2.8M 17 May '24 29 50.00 C 0.80 5 1.77 0.473 12.36%
5 EAT 45.30 2.8M 17 May '24 29 47.50 C 1.40 40 3.09 0.468 8.20%
6 EAT 45.30 2.8M 18 Oct '24 183 42.50 C 6.90 0 9.05 0.466 10.68%
7 EAT 45.30 2.8M 19 Jul '24 92 45.00 C 4.00 4 8.17 0.450 8.96%
8 EAT 45.30 2.8M 19 Jul '24 92 42.50 C 5.30 0 5.52 0.440 6.25%
9 EAT 45.30 2.8M 18 Oct '24 183 45.00 C 5.70 0 11.92 0.431 13.64%
10 EAT 45.30 2.8M 17 Jan '25 274 45.00 C 7.20 1 15.23 0.425 18.11%
11 EAT 45.30 2.8M 19 Jul '24 92 47.50 C 2.85 360 6.29 0.425 11.90%
12 EAT 45.30 2.8M 18 Oct '24 183 47.50 C 4.60 2 10.15 0.420 16.71%
13 EAT 45.30 2.8M 18 Oct '24 183 50.00 C 3.60 10 7.95 0.420 19.90%
14 EAT 45.30 2.8M 17 Jan '25 274 47.50 C 6.00 0 13.25 0.416 20.87%
15 EAT 45.30 2.8M 19 Jul '24 92 50.00 C 1.90 404 4.19 0.411 15.21%
16 EAT 45.30 2.8M 17 Jan '25 274 50.00 C 5.00 0 11.04 0.408 24.07%
17 EAT 45.30 2.8M 18 Jul '25 456 45.00 C 8.00 0 17.00 0.386 20.64%
18 EAT 45.30 2.8M 18 Jul '25 456 47.50 C 6.30 0 13.91 0.356 21.79%
19 EAT 45.30 2.8M 18 Jul '25 456 42.50 C 9.20 0 14.13 0.353 17.73%
20 EAT 45.30 2.8M 19 Apr '24 1 50.00 C  0 5 0.00 0.353 10.38%
21 EAT 45.30 2.8M 19 Apr '24 1 45.00 C 0.55 516 0.55 0.353 0.56%
22 EAT 45.30 2.8M 19 Apr '24 1 42.50 C 1.85 2 -2.10 0.353 -2.19%
23 EAT 45.30 2.8M 19 Apr '24 1 47.50 C  0 4 0.00 0.353 4.86%
24 EAT 45.30 2.8M 18 Jul '25 456 50.00 C 6.50 0 14.35 0.343 28.87%
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.