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 23, 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 MED 33.43 287K 17 May '24 24 30.00 C 5.30 0 5.59 1.122 6.65%
2 MED 33.43 287K 17 May '24 24 32.50 C 3.80 1 8.59 1.030 9.69%
3 MED 33.43 287K 17 May '24 24 35.00 C 2.75 24 8.23 1.011 14.08%
4 MED 33.43 287K 17 May '24 24 37.50 C 1.85 9 5.53 0.995 18.75%
5 MED 33.43 287K 21 Jun '24 59 32.50 C 4.60 0 10.98 0.797 12.73%
6 MED 33.43 287K 21 Jun '24 59 30.00 C 5.80 0 7.09 0.797 8.58%
7 MED 33.43 287K 21 Jun '24 59 35.00 C 3.50 10 10.47 0.791 16.94%
8 MED 33.43 287K 21 Jun '24 59 37.50 C 2.60 5 7.78 0.772 21.63%
9 MED 33.43 287K 15 Nov '24 206 30.00 C 8.40 0 14.87 0.714 19.86%
10 MED 33.43 287K 20 Sep '24 150 30.00 C 7.30 0 11.58 0.708 14.81%
11 MED 33.43 287K 15 Nov '24 206 32.50 C 7.40 0 19.35 0.701 24.86%
12 MED 33.43 287K 20 Dec '24 241 30.00 C 8.80 0 16.06 0.698 21.80%
13 MED 33.43 287K 20 Sep '24 150 32.50 C 6.20 0 15.76 0.693 19.35%
14 MED 33.43 287K 15 Nov '24 206 37.50 C 5.20 0 15.55 0.676 32.84%
15 MED 33.43 287K 15 Nov '24 206 35.00 C 6.10 0 18.25 0.674 28.06%
16 MED 33.43 287K 20 Sep '24 150 35.00 C 5.00 0 14.96 0.672 23.11%
17 MED 33.43 287K 20 Sep '24 150 37.50 C 4.10 0 12.26 0.668 27.86%
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.