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 PEN 204.41 291K 17 May '24 21 200.00 C 12.60 0 4.01 0.550 4.27%
2 PEN 204.41 291K 17 May '24 21 210.00 C 7.70 0 3.77 0.537 6.76%
3 PEN 204.41 291K 17 May '24 21 220.00 C 4.40 2 2.15 0.526 9.99%
4 PEN 204.41 291K 21 Jun '24 56 195.00 C 20.10 0 5.23 0.488 5.80%
5 PEN 204.41 291K 21 Jun '24 56 200.00 C 17.30 0 6.31 0.482 6.89%
6 PEN 204.41 291K 20 Dec '24 238 200.00 C 33.30 0 14.13 0.472 16.88%
7 PEN 204.41 291K 21 Jun '24 56 210.00 C 12.40 1 6.07 0.468 9.37%
8 PEN 204.41 291K 19 Jul '24 84 210.00 C 14.80 2 7.24 0.464 10.75%
9 PEN 204.41 291K 21 Jun '24 56 220.00 C 8.50 1 4.16 0.454 12.30%
10 PEN 204.41 291K 20 Dec '24 238 210.00 C 27.00 0 13.21 0.452 18.37%
11 PEN 204.41 291K 19 Jul '24 84 200.00 C 18.50 0 6.89 0.446 7.58%
12 PEN 204.41 291K 19 Jul '24 84 220.00 C 10.60 0 5.19 0.445 13.51%
13 PEN 204.41 291K 20 Dec '24 238 220.00 C 22.60 0 11.06 0.444 21.01%
14 PEN 204.41 291K 17 Jan '25 266 210.00 C 28.60 0 13.99 0.443 19.45%
15 PEN 204.41 291K 17 Jan '25 266 220.00 C 24.30 0 11.89 0.433 22.15%
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.