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 2, 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 PACB 3.41 8.0M 19 Apr '24 17 2.00 C 0.70 0 -20.82 3.513 -26.20%
2 PACB 3.41 8.0M 21 Jun '24 80 2.00 C 0.95 0 -13.49 1.695 -18.70%
3 PACB 3.41 8.0M 18 Oct '24 199 3.00 C 0.60 0 5.57 1.271 6.76%
4 PACB 3.41 8.0M 17 Jan '25 290 2.00 C 1.70 0 8.50 1.262 16.96%
5 PACB 3.41 8.0M 19 Jul '24 108 2.00 C 0.75 5 -19.35 1.255 -24.81%
6 PACB 3.41 8.0M 19 Apr '24 17 5.00 C  0 0 0.00 1.130 46.63%
7 PACB 3.41 8.0M 19 Jul '24 108 3.00 C 0.85 0 12.90 1.020 17.19%
8 PACB 3.41 8.0M 17 May '24 45 3.00 C 0.65 18 7.04 0.995 8.70%
9 PACB 3.41 8.0M 19 Apr '24 17 3.00 C 0.50 3 2.64 0.989 3.09%
10 PACB 3.41 8.0M 21 Jun '24 80 3.00 C 0.75 7 9.97 0.975 12.78%
11 PACB 3.41 8.0M 17 May '24 45 4.00 C 0.20 10 5.87 0.970 24.61%
12 PACB 3.41 8.0M 21 Jun '24 80 5.00 C 0.15 1 4.40 0.956 53.37%
13 PACB 3.41 8.0M 21 Jun '24 80 4.00 C 0.35 4 10.26 0.949 30.72%
14 PACB 3.41 8.0M 19 Jul '24 108 5.00 C 0.20 2 5.87 0.946 55.76%
15 PACB 3.41 8.0M 17 Jan '25 290 3.00 C 0.90 7 14.37 0.943 19.52%
16 PACB 3.41 8.0M 18 Oct '24 199 4.00 C 0.70 40 20.53 0.911 47.60%
17 PACB 3.41 8.0M 20 Dec '24 262 3.00 C 1.15 0 21.70 0.896 32.74%
18 PACB 3.41 8.0M 17 May '24 45 5.00 C 0.05 8 1.47 0.895 48.81%
19 PACB 3.41 8.0M 19 Jul '24 108 4.00 C 0.45 185 13.20 0.895 35.14%
20 PACB 3.41 8.0M 20 Dec '24 262 4.00 C 0.35 20 10.26 0.892 30.72%
21 PACB 3.41 8.0M 20 Sep '24 171 3.00 C 0.95 3 15.84 0.884 21.95%
22 PACB 3.41 8.0M 20 Sep '24 171 5.00 C 0.35 3 10.26 0.884 63.40%
23 PACB 3.41 8.0M 20 Dec '24 262 5.00 C 0.50 1 14.66 0.879 71.82%
24 PACB 3.41 8.0M 18 Oct '24 199 5.00 C 0.40 1 11.73 0.867 66.11%
25 PACB 3.41 8.0M 17 Jan '25 290 4.00 C 0.80 30 23.46 0.842 53.26%
26 PACB 3.41 8.0M 19 Apr '24 17 4.00 C 0.05 94 1.47 0.842 19.05%
27 PACB 3.41 8.0M 17 Jan '25 290 5.00 C 0.60 180 17.60 0.838 77.94%
28 PACB 3.41 8.0M 16 Jan '26 654 4.00 C 1.35 104 39.59 0.799 94.17%
29 PACB 3.41 8.0M 16 Jan '26 654 3.00 C 1.50 54 31.96 0.767 57.07%
30 PACB 3.41 8.0M 16 Jan '26 654 5.00 C 1.00 133 29.33 0.760 107.47%
31 PACB 3.41 8.0M 16 Jan '26 654 2.00 C 2.00 2 17.30 0.757 41.84%
32 PACB 3.41 8.0M 20 Sep '24 171 4.00 C 0.25 0 7.33 0.719 26.58%
33 PACB 3.41 8.0M 20 Sep '24 171 2.00 C 1.20 0 -6.16 0.478 -9.50%
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.