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 18, 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 MNST 53.46 4.8M 17 May '24 29 50.00 C 4.00 0 1.01 0.322 1.09%
2 MNST 53.46 4.8M 17 May '24 29 52.50 C 2.25 28 2.41 0.297 2.52%
3 MNST 53.46 4.8M 21 Jun '24 64 50.00 C 4.50 0 1.95 0.288 2.12%
4 MNST 53.46 4.8M 17 May '24 29 57.50 C 0.35 331 0.65 0.281 8.27%
5 MNST 53.46 4.8M 17 May '24 29 55.00 C 1.00 140 1.87 0.280 4.84%
6 MNST 53.46 4.8M 21 Jun '24 64 52.50 C 2.40 5 2.69 0.276 2.82%
7 MNST 53.46 4.8M 17 Jan '25 274 50.00 C 7.60 3 7.74 0.275 9.03%
8 MNST 53.46 4.8M 20 Jun '25 428 55.00 C 6.50 0 12.16 0.274 17.12%
9 MNST 53.46 4.8M 17 Jan '25 274 52.50 C 6.00 0 9.43 0.266 10.62%
10 MNST 53.46 4.8M 20 Sep '24 155 52.50 C 4.30 0 6.25 0.265 6.79%
11 MNST 53.46 4.8M 20 Sep '24 155 55.00 C 3.00 0 5.61 0.256 9.00%
12 MNST 53.46 4.8M 17 Jan '25 274 55.00 C 4.60 3 8.60 0.253 12.57%
13 MNST 53.46 4.8M 20 Jun '25 428 50.00 C 8.60 2 9.61 0.251 11.46%
14 MNST 53.46 4.8M 21 Jun '24 64 55.00 C 1.55 67 2.90 0.249 5.95%
15 MNST 53.46 4.8M 17 Jan '25 274 57.50 C 3.50 0 6.55 0.248 15.09%
16 MNST 53.46 4.8M 20 Sep '24 155 57.50 C 1.95 0 3.65 0.244 11.63%
17 MNST 53.46 4.8M 21 Jun '24 64 57.50 C 0.75 8 1.40 0.242 9.09%
18 MNST 53.46 4.8M 20 Jun '25 428 57.50 C 5.30 0 9.91 0.236 19.39%
19 MNST 53.46 4.8M 20 Sep '24 155 50.00 C 4.30 0 1.57 0.214 1.71%
20 MNST 53.46 4.8M 20 Jun '25 428 52.50 C 6.50 0 10.36 0.211 11.80%
21 MNST 53.46 4.8M 16 Jan '26 638 52.50 C 9.90 0 16.72 0.211 20.52%
22 MNST 53.46 4.8M 19 Apr '24 1 50.00 C 1.45 0 -3.76 0.201 -3.86%
23 MNST 53.46 4.8M 19 Apr '24 1 52.50 C 0.95 1 -0.02 0.201 -0.02%
24 MNST 53.46 4.8M 19 Apr '24 1 57.50 C  0 0 0.00 0.201 7.56%
25 MNST 53.46 4.8M 19 Apr '24 1 55.00 C  0 1 0.00 0.201 2.88%
26 MNST 53.46 4.8M 16 Jan '26 638 57.50 C 7.40 0 13.84 0.185 24.84%
27 MNST 53.46 4.8M 16 Jan '26 638 55.00 C 8.60 0 16.09 0.178 22.60%
28 MNST 53.46 4.8M 16 Jan '26 638 50.00 C 11.40 0 14.85 0.154 18.88%
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.