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 16, 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 PBI 3.99 860K 19 Apr '24 3 3.00 C 0.95 0 -1.00 2.842 -1.32%
2 PBI 3.99 860K 19 Apr '24 3 4.50 C  0 0 0.00 1.122 12.78%
3 PBI 3.99 860K 17 May '24 31 4.50 C 0.10 0 2.51 0.643 15.68%
4 PBI 3.99 860K 17 May '24 31 4.00 C 0.25 12 6.27 0.613 6.95%
5 PBI 3.99 860K 19 Apr '24 3 3.50 C 0.15 0 -8.52 0.610 -8.85%
6 PBI 3.99 860K 19 Jul '24 94 4.00 C 0.35 0 8.77 0.582 9.89%
7 PBI 3.99 860K 17 Jan '25 276 3.00 C 1.20 0 5.26 0.566 7.53%
8 PBI 3.99 860K 19 Jul '24 94 4.50 C 0.20 0 5.01 0.558 18.73%
9 PBI 3.99 860K 19 Apr '24 3 4.00 C 0.05 0 1.25 0.553 1.52%
10 PBI 3.99 860K 20 Dec '24 248 3.50 C 0.85 0 9.02 0.542 11.46%
11 PBI 3.99 860K 18 Oct '24 185 4.50 C 0.30 0 7.52 0.538 21.95%
12 PBI 3.99 860K 19 Jul '24 94 3.50 C 0.65 0 4.01 0.530 4.79%
13 PBI 3.99 860K 17 Jan '25 276 3.50 C 0.90 3 10.28 0.529 13.27%
14 PBI 3.99 860K 18 Oct '24 185 3.50 C 0.60 0 2.76 0.514 3.24%
15 PBI 3.99 860K 17 Jan '25 276 4.00 C 0.65 5 16.29 0.512 19.76%
16 PBI 3.99 860K 20 Dec '24 248 4.00 C 0.65 0 16.29 0.509 19.76%
17 PBI 3.99 860K 20 Dec '24 248 3.00 C 1.20 0 5.26 0.506 7.53%
18 PBI 3.99 860K 18 Oct '24 185 4.00 C 0.50 0 12.53 0.493 14.61%
19 PBI 3.99 860K 17 Jan '25 276 4.50 C 0.45 0 11.28 0.484 27.12%
20 PBI 3.99 860K 20 Dec '24 248 4.50 C 0.45 0 11.28 0.483 27.12%
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.