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 26, 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 MAC 15.67 1.1M 17 May '24 21 14.00 C 1.75 0 0.51 0.457 0.57%
2 MAC 15.67 1.1M 17 May '24 21 15.00 C 0.95 256 1.79 0.413 1.90%
3 MAC 15.67 1.1M 16 Aug '24 112 14.00 C 1.70 0 0.19 0.384 0.21%
4 MAC 15.67 1.1M 21 Jun '24 56 14.00 C 1.85 10 1.15 0.381 1.30%
5 MAC 15.67 1.1M 17 May '24 21 16.00 C 0.40 9 2.55 0.375 4.78%
6 MAC 15.67 1.1M 16 Aug '24 112 15.00 C 1.60 2 5.93 0.368 6.61%
7 MAC 15.67 1.1M 20 Sep '24 147 14.00 C 2.35 0 4.34 0.361 5.11%
8 MAC 15.67 1.1M 21 Jun '24 56 15.00 C 1.15 2 3.06 0.360 3.31%
9 MAC 15.67 1.1M 17 May '24 21 17.00 C 0.10 1 0.64 0.359 9.18%
10 MAC 15.67 1.1M 20 Sep '24 147 15.00 C 1.75 0 6.89 0.353 7.76%
11 MAC 15.67 1.1M 16 Aug '24 112 16.00 C 1.05 0 6.70 0.350 9.44%
12 MAC 15.67 1.1M 20 Sep '24 147 16.00 C 1.25 0 7.98 0.350 10.96%
13 MAC 15.67 1.1M 20 Sep '24 147 17.00 C 0.85 0 5.42 0.344 14.71%
14 MAC 15.67 1.1M 16 Aug '24 112 17.00 C 0.65 31 4.15 0.343 13.18%
15 MAC 15.67 1.1M 21 Jun '24 56 16.00 C 0.65 0 4.15 0.342 6.52%
16 MAC 15.67 1.1M 17 Jan '25 266 17.00 C 1.40 0 8.93 0.338 19.13%
17 MAC 15.67 1.1M 21 Jun '24 56 17.00 C 0.30 31 1.91 0.338 10.61%
18 MAC 15.67 1.1M 17 Jan '25 266 15.00 C 2.30 10 10.40 0.335 12.19%
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.