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 19, 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 PINS 32.40 8.2M 3 May '24 14 32.50 C 2.21 126 6.82 0.947 7.65%
2 PINS 32.40 8.2M 3 May '24 14 32.00 C 2.45 4 6.33 0.945 6.84%
3 PINS 32.40 8.2M 3 May '24 14 33.00 C 2.00 406 6.17 0.904 8.55%
4 PINS 32.40 8.2M 10 May '24 21 32.00 C 2.56 0 6.67 0.817 7.24%
5 PINS 32.40 8.2M 10 May '24 21 33.00 C 2.10 79 6.48 0.792 8.91%
6 PINS 32.40 8.2M 17 May '24 28 33.00 C 2.22 153 6.85 0.701 9.34%
7 PINS 32.40 8.2M 17 May '24 28 32.00 C 2.68 10 7.04 0.701 7.67%
8 PINS 32.40 8.2M 24 May '24 35 32.00 C 2.72 0 7.16 0.662 7.82%
9 PINS 32.40 8.2M 24 May '24 35 33.00 C 2.26 23 6.98 0.653 9.49%
10 PINS 32.40 8.2M 31 May '24 42 33.00 C 2.33 0 7.19 0.600 9.74%
11 PINS 32.40 8.2M 18 Oct '24 182 32.00 C 4.70 0 13.27 0.595 15.52%
12 PINS 32.40 8.2M 20 Sep '24 154 33.00 C 3.95 0 12.19 0.553 15.99%
13 PINS 32.40 8.2M 21 Jun '24 63 32.00 C 3.05 0 8.18 0.544 9.03%
14 PINS 32.40 8.2M 21 Jun '24 63 33.00 C 2.61 72 8.06 0.543 10.78%
15 PINS 32.40 8.2M 20 Dec '24 245 33.00 C 5.10 0 15.74 0.530 20.88%
16 PINS 32.40 8.2M 16 Aug '24 119 32.00 C 4.10 0 11.42 0.529 13.07%
17 PINS 32.40 8.2M 16 Aug '24 119 33.00 C 3.65 1 11.27 0.528 14.78%
18 PINS 32.40 8.2M 15 Nov '24 210 32.00 C 5.30 0 15.12 0.515 18.08%
19 PINS 32.40 8.2M 20 Sep '24 154 32.00 C 4.45 0 12.50 0.501 14.49%
20 PINS 32.40 8.2M 19 Jul '24 91 32.00 C 3.35 0 9.10 0.496 10.15%
21 PINS 32.40 8.2M 19 Jul '24 91 33.00 C 2.95 22 9.10 0.496 12.05%
22 PINS 32.40 8.2M 17 Jan '25 273 32.50 C 5.55 20 17.13 0.473 21.04%
23 PINS 32.40 8.2M 26 Apr '24 7 33.00 C 0.55 952 1.70 0.463 3.61%
24 PINS 32.40 8.2M 26 Apr '24 7 32.00 C 1.01 168 1.88 0.452 1.94%
25 PINS 32.40 8.2M 26 Apr '24 7 32.50 C 0.75 331 2.31 0.451 2.69%
26 PINS 32.40 8.2M 20 Jun '25 427 33.00 C 6.85 0 21.14 0.449 29.16%
27 PINS 32.40 8.2M 19 Apr '24 0 32.00 C 0.21 29 -0.59 0.414 -0.59%
28 PINS 32.40 8.2M 19 Apr '24 0 31.50 C 0.66 0 -0.74 0.414 -0.76%
29 PINS 32.40 8.2M 19 Apr '24 0 32.50 C  0 408 0.00 0.414 0.31%
30 PINS 32.40 8.2M 19 Apr '24 0 33.00 C  0 324 0.00 0.414 1.85%
31 PINS 32.40 8.2M 16 Jan '26 637 32.00 C 8.15 325 23.92 0.408 31.96%
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.