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 5, 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 EW 92.70 2.6M 17 May '24 42 90.00 C 6.00 50 3.56 0.371 3.81%
2 EW 92.70 2.6M 17 May '24 42 92.50 C 4.60 52 4.75 0.365 4.99%
3 EW 92.70 2.6M 17 May '24 42 95.00 C 3.40 31 3.67 0.353 6.38%
4 EW 92.70 2.6M 17 May '24 42 97.50 C 2.45 7 2.64 0.352 8.03%
5 EW 92.70 2.6M 15 Nov '24 224 90.00 C 11.50 0 9.49 0.349 10.84%
6 EW 92.70 2.6M 21 Jun '24 77 90.00 C 7.10 20 4.75 0.337 5.14%
7 EW 92.70 2.6M 16 Aug '24 133 90.00 C 9.00 6 6.80 0.334 7.53%
8 EW 92.70 2.6M 21 Jun '24 77 92.50 C 5.70 25 5.93 0.333 6.32%
9 EW 92.70 2.6M 16 Aug '24 133 92.50 C 7.60 15 7.98 0.328 8.70%
10 EW 92.70 2.6M 16 Aug '24 133 95.00 C 6.40 0 6.90 0.326 10.08%
11 EW 92.70 2.6M 21 Jun '24 77 95.00 C 4.50 87 4.85 0.325 7.71%
12 EW 92.70 2.6M 15 Nov '24 224 92.50 C 10.20 0 10.79 0.324 12.12%
13 EW 92.70 2.6M 17 Jan '25 287 90.00 C 13.00 0 11.11 0.323 12.92%
14 EW 92.70 2.6M 16 Aug '24 133 97.50 C 5.30 0 5.72 0.321 11.56%
15 EW 92.70 2.6M 15 Nov '24 224 95.00 C 8.90 0 9.60 0.321 13.37%
16 EW 92.70 2.6M 15 Nov '24 224 97.50 C 7.80 0 8.41 0.319 14.84%
17 EW 92.70 2.6M 21 Jun '24 77 97.50 C 3.40 0 3.67 0.318 9.18%
18 EW 92.70 2.6M 17 Jan '25 287 92.50 C 11.60 0 12.30 0.318 14.06%
19 EW 92.70 2.6M 19 Apr '24 14 92.50 C 2.30 296 2.27 0.317 2.32%
20 EW 92.70 2.6M 19 Apr '24 14 95.00 C 1.20 420 1.29 0.309 3.83%
21 EW 92.70 2.6M 19 Apr '24 14 90.00 C 2.45 8 -0.27 0.308 -0.28%
22 EW 92.70 2.6M 17 Jan '25 287 95.00 C 10.30 0 11.11 0.305 15.29%
23 EW 92.70 2.6M 19 Apr '24 14 97.50 C 0.60 35 0.65 0.304 5.86%
24 EW 92.70 2.6M 16 Jan '26 651 95.00 C 16.80 4 18.12 0.214 25.16%
25 EW 92.70 2.6M 16 Jan '26 651 90.00 C 18.20 0 16.72 0.188 20.81%
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.