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 10, 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 PBF 59.07 1.6M 17 May '24 37 57.50 C 4.10 0 4.28 0.451 4.60%
2 PBF 59.07 1.6M 17 May '24 37 60.00 C 2.90 79 4.91 0.447 6.82%
3 PBF 59.07 1.6M 20 Sep '24 163 55.00 C 7.90 0 6.48 0.446 7.48%
4 PBF 59.07 1.6M 17 May '24 37 62.50 C 1.95 17 3.30 0.445 9.42%
5 PBF 59.07 1.6M 19 Jul '24 100 55.00 C 7.50 6 5.81 0.441 6.65%
6 PBF 59.07 1.6M 17 May '24 37 55.00 C 5.60 57 2.59 0.441 2.86%
7 PBF 59.07 1.6M 20 Sep '24 163 57.50 C 7.80 0 10.55 0.439 12.15%
8 PBF 59.07 1.6M 21 Jun '24 72 57.50 C 5.30 0 6.31 0.437 6.94%
9 PBF 59.07 1.6M 21 Jun '24 72 55.00 C 6.70 3 4.45 0.436 5.02%
10 PBF 59.07 1.6M 20 Sep '24 163 62.50 C 5.60 0 9.48 0.436 16.89%
11 PBF 59.07 1.6M 19 Jul '24 100 60.00 C 4.90 9 8.30 0.435 10.76%
12 PBF 59.07 1.6M 20 Sep '24 163 60.00 C 6.60 0 11.17 0.435 14.35%
13 PBF 59.07 1.6M 19 Jul '24 100 62.50 C 3.90 0 6.60 0.431 13.29%
14 PBF 59.07 1.6M 17 Jan '25 282 57.50 C 10.30 0 14.78 0.431 17.90%
15 PBF 59.07 1.6M 17 Jan '25 282 60.00 C 9.10 0 15.41 0.429 20.07%
16 PBF 59.07 1.6M 21 Jun '24 72 60.00 C 4.00 21 6.77 0.427 8.95%
17 PBF 59.07 1.6M 19 Apr '24 9 55.00 C 4.20 4 0.22 0.426 0.24%
18 PBF 59.07 1.6M 21 Jun '24 72 62.50 C 3.00 5 5.08 0.425 11.47%
19 PBF 59.07 1.6M 19 Apr '24 9 57.50 C 2.35 23 1.32 0.414 1.38%
20 PBF 59.07 1.6M 19 Apr '24 9 60.00 C 1.05 23 1.78 0.407 3.41%
21 PBF 59.07 1.6M 19 Apr '24 9 62.50 C 0.05 54 0.08 0.406 5.90%
22 PBF 59.07 1.6M 17 Jan '25 282 55.00 C 10.20 0 10.38 0.396 12.54%
23 PBF 59.07 1.6M 18 Jul '25 464 60.00 C 11.80 0 19.98 0.385 26.93%
24 PBF 59.07 1.6M 18 Jul '25 464 55.00 C 13.70 0 16.30 0.375 21.23%
25 PBF 59.07 1.6M 16 Jan '26 646 60.00 C 13.90 0 23.53 0.362 32.83%
26 PBF 59.07 1.6M 16 Jan '26 646 57.50 C 15.00 0 22.74 0.338 30.47%
27 PBF 59.07 1.6M 16 Jan '26 646 55.00 C 16.10 2 20.37 0.314 28.00%
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.