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 PAYC 188.89 675K 17 May '24 21 180.00 C 16.80 0 4.19 0.726 4.60%
2 PAYC 188.89 675K 17 May '24 21 185.00 C 14.40 4 5.56 0.719 6.02%
3 PAYC 188.89 675K 17 May '24 21 195.00 C 9.70 26 5.14 0.715 8.82%
4 PAYC 188.89 675K 17 May '24 21 190.00 C 11.80 2 6.25 0.703 7.29%
5 PAYC 188.89 675K 16 Aug '24 112 185.00 C 22.20 0 9.69 0.590 10.98%
6 PAYC 188.89 675K 21 Jun '24 56 180.00 C 19.40 0 5.56 0.540 6.20%
7 PAYC 188.89 675K 21 Jun '24 56 185.00 C 16.70 1 6.78 0.518 7.44%
8 PAYC 188.89 675K 21 Jun '24 56 190.00 C 14.20 1 7.52 0.507 8.76%
9 PAYC 188.89 675K 15 Nov '24 203 185.00 C 27.20 70 12.34 0.507 14.42%
10 PAYC 188.89 675K 16 Aug '24 112 190.00 C 20.10 0 10.64 0.506 12.57%
11 PAYC 188.89 675K 21 Jun '24 56 195.00 C 11.90 3 6.30 0.501 10.18%
12 PAYC 188.89 675K 16 Aug '24 112 195.00 C 17.30 0 9.16 0.500 13.64%
13 PAYC 188.89 675K 15 Nov '24 203 180.00 C 30.50 0 11.44 0.486 13.64%
14 PAYC 188.89 675K 15 Nov '24 203 190.00 C 26.30 0 13.92 0.485 16.86%
15 PAYC 188.89 675K 19 Jul '24 84 180.00 C 19.80 0 5.78 0.484 6.45%
16 PAYC 188.89 675K 16 Aug '24 112 180.00 C 23.70 0 7.84 0.484 8.97%
17 PAYC 188.89 675K 19 Jul '24 84 185.00 C 17.50 0 7.21 0.474 7.94%
18 PAYC 188.89 675K 19 Jul '24 84 195.00 C 12.60 1 6.67 0.464 10.61%
19 PAYC 188.89 675K 15 Nov '24 203 195.00 C 22.10 0 11.70 0.464 16.91%
20 PAYC 188.89 675K 19 Jul '24 84 190.00 C 15.00 0 7.94 0.453 9.26%
21 PAYC 188.89 675K 20 Dec '24 238 190.00 C 27.00 0 14.29 0.453 17.36%
22 PAYC 188.89 675K 17 Jan '25 266 185.00 C 30.80 0 14.25 0.450 17.02%
23 PAYC 188.89 675K 17 Jan '25 266 195.00 C 26.70 0 14.14 0.450 20.23%
24 PAYC 188.89 675K 17 Jan '25 266 190.00 C 29.10 0 15.41 0.448 18.91%
25 PAYC 188.89 675K 20 Dec '24 238 185.00 C 28.70 0 13.13 0.443 15.49%
26 PAYC 188.89 675K 17 Jan '25 266 180.00 C 31.60 0 12.02 0.440 14.44%
27 PAYC 188.89 675K 20 Dec '24 238 195.00 C 23.10 0 12.23 0.418 17.62%
28 PAYC 188.89 675K 20 Dec '24 238 180.00 C 31.00 0 11.71 0.417 14.00%
29 PAYC 188.89 675K 16 Jan '26 630 190.00 C 41.00 0 21.71 0.350 28.47%
30 PAYC 188.89 675K 16 Jan '26 630 180.00 C 45.20 0 19.22 0.339 25.27%
31 PAYC 188.89 675K 16 Jan '26 630 195.00 C 38.00 0 20.12 0.335 29.23%
32 PAYC 188.89 675K 16 Jan '26 630 185.00 C 43.00 0 20.71 0.321 26.81%
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.