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 30, 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 FOUR 57.86 1.2M 17 May '24 17 57.50 C 4.60 20 7.33 0.911 7.96%
2 FOUR 57.86 1.2M 17 May '24 17 55.00 C 5.70 0 4.91 0.901 5.44%
3 FOUR 57.86 1.2M 17 May '24 17 60.00 C 3.40 198 5.88 0.876 10.17%
4 FOUR 57.86 1.2M 17 May '24 17 62.50 C 2.40 18 4.15 0.874 12.69%
5 FOUR 57.86 1.2M 21 Jun '24 52 55.00 C 7.30 0 7.67 0.712 8.78%
6 FOUR 57.86 1.2M 21 Jun '24 52 57.50 C 5.60 0 9.06 0.697 10.03%
7 FOUR 57.86 1.2M 21 Jun '24 52 60.00 C 4.90 17 8.47 0.682 13.29%
8 FOUR 57.86 1.2M 21 Jun '24 52 62.50 C 3.90 2 6.74 0.677 15.83%
9 FOUR 57.86 1.2M 16 Aug '24 108 60.00 C 7.10 0 12.27 0.666 18.20%
10 FOUR 57.86 1.2M 19 Jul '24 80 55.00 C 8.00 0 8.88 0.658 10.31%
11 FOUR 57.86 1.2M 19 Jul '24 80 60.00 C 5.90 7 10.20 0.648 15.47%
12 FOUR 57.86 1.2M 19 Jul '24 80 62.50 C 4.90 5 8.47 0.637 18.01%
13 FOUR 57.86 1.2M 18 Oct '24 171 57.50 C 9.80 0 16.32 0.623 19.64%
14 FOUR 57.86 1.2M 18 Oct '24 171 55.00 C 10.80 0 13.72 0.618 16.87%
15 FOUR 57.86 1.2M 18 Oct '24 171 62.50 C 7.70 1 13.31 0.607 24.60%
16 FOUR 57.86 1.2M 19 Jul '24 80 57.50 C 5.90 0 9.57 0.606 10.66%
17 FOUR 57.86 1.2M 18 Oct '24 171 60.00 C 8.80 4 15.21 0.605 22.30%
18 FOUR 57.86 1.2M 20 Dec '24 234 57.50 C 10.60 2 17.70 0.598 21.67%
19 FOUR 57.86 1.2M 17 Jan '25 262 55.00 C 12.80 0 17.18 0.596 22.06%
20 FOUR 57.86 1.2M 17 Jan '25 262 57.50 C 11.70 0 19.60 0.579 24.57%
21 FOUR 57.86 1.2M 20 Dec '24 234 62.50 C 8.90 0 15.38 0.577 27.66%
22 FOUR 57.86 1.2M 17 Jan '25 262 60.00 C 10.60 0 18.32 0.571 26.96%
23 FOUR 57.86 1.2M 17 Jan '25 262 62.50 C 9.60 0 16.59 0.570 29.51%
24 FOUR 57.86 1.2M 18 Jul '25 444 62.50 C 11.80 0 20.39 0.522 35.69%
25 FOUR 57.86 1.2M 16 Jan '26 626 60.00 C 14.80 0 25.58 0.511 39.34%
26 FOUR 57.86 1.2M 18 Jul '25 444 60.00 C 12.80 1 22.12 0.509 33.16%
27 FOUR 57.86 1.2M 17 Oct '25 535 60.00 C 13.80 0 23.85 0.501 36.18%
28 FOUR 57.86 1.2M 16 Jan '26 626 55.00 C 17.00 0 24.44 0.458 34.61%
29 FOUR 57.86 1.2M 16 Jan '26 626 62.50 C 13.80 0 23.85 0.456 41.85%
30 FOUR 57.86 1.2M 16 Jan '26 626 57.50 C 15.90 0 26.86 0.455 37.04%
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.