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 March 28, 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 EXTR 11.54 1.7M 17 Jan '25 295 10.00 C 1.10 0 -3.81 0.553 -4.21%
2 EXTR 11.54 1.7M 17 May '24 50 11.00 C 1.15 5 5.29 0.541 5.87%
3 EXTR 11.54 1.7M 20 Sep '24 176 10.00 C 2.50 0 8.32 0.537 10.62%
4 EXTR 11.54 1.7M 21 Jun '24 85 10.00 C 2.00 0 3.99 0.529 4.82%
5 EXTR 11.54 1.7M 20 Sep '24 176 11.00 C 1.90 0 11.79 0.523 14.11%
6 EXTR 11.54 1.7M 17 May '24 50 12.00 C 0.65 149 5.63 0.523 10.19%
7 EXTR 11.54 1.7M 20 Sep '24 176 12.00 C 1.40 1 12.13 0.512 18.34%
8 EXTR 11.54 1.7M 17 Jan '25 295 13.00 C 1.60 0 13.86 0.495 30.78%
9 EXTR 11.54 1.7M 17 May '24 50 13.00 C 0.30 1 2.60 0.495 15.66%
10 EXTR 11.54 1.7M 20 Sep '24 176 13.00 C 1.00 0 8.67 0.490 23.34%
11 EXTR 11.54 1.7M 21 Jun '24 85 12.00 C 0.85 0 7.37 0.487 12.25%
12 EXTR 11.54 1.7M 21 Jun '24 85 11.00 C 1.30 0 6.59 0.481 7.42%
13 EXTR 11.54 1.7M 21 Jun '24 85 13.00 C 0.45 5 3.90 0.452 17.22%
14 EXTR 11.54 1.7M 16 Jan '26 659 13.00 C 2.55 0 22.10 0.418 44.61%
15 EXTR 11.54 1.7M 19 Apr '24 22 11.00 C 0.70 12 1.39 0.385 1.48%
16 EXTR 11.54 1.7M 19 Apr '24 22 13.00 C  0 134 0.00 0.371 12.65%
17 EXTR 11.54 1.7M 19 Apr '24 22 12.00 C 0.15 13 1.30 0.335 5.36%
18 EXTR 11.54 1.7M 16 Jan '26 659 10.00 C 2.15 0 5.29 0.173 6.50%
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.