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 23, 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 PLAY 56.13 1.0M 21 Jun '24 59 50.00 C 8.00 0 3.33 0.590 3.89%
2 PLAY 56.13 1.0M 19 Jul '24 87 50.00 C 7.50 0 2.44 0.529 2.82%
3 PLAY 56.13 1.0M 20 Sep '24 150 50.00 C 9.00 0 5.11 0.523 6.09%
4 PLAY 56.13 1.0M 21 Jun '24 59 55.00 C 4.80 58 6.54 0.480 7.15%
5 PLAY 56.13 1.0M 17 Jan '25 269 50.00 C 12.60 2 11.53 0.475 14.86%
6 PLAY 56.13 1.0M 20 Sep '24 150 55.00 C 7.40 0 11.17 0.472 12.87%
7 PLAY 56.13 1.0M 21 Jun '24 59 60.00 C 2.65 21 4.72 0.469 12.19%
8 PLAY 56.13 1.0M 17 May '24 24 50.00 C 6.60 2 0.84 0.466 0.95%
9 PLAY 56.13 1.0M 18 Oct '24 178 55.00 C 7.90 4 12.06 0.464 14.04%
10 PLAY 56.13 1.0M 17 Jan '25 269 55.00 C 9.80 0 15.45 0.458 18.71%
11 PLAY 56.13 1.0M 20 Sep '24 150 60.00 C 5.10 0 9.09 0.457 17.58%
12 PLAY 56.13 1.0M 21 Jun '24 59 65.00 C 1.30 4 2.32 0.457 18.55%
13 PLAY 56.13 1.0M 19 Jul '24 87 55.00 C 5.50 2 7.79 0.457 8.63%
14 PLAY 56.13 1.0M 20 Dec '24 241 60.00 C 7.00 0 12.47 0.451 22.12%
15 PLAY 56.13 1.0M 18 Oct '24 178 60.00 C 5.60 10 9.98 0.447 18.74%
16 PLAY 56.13 1.0M 20 Sep '24 150 65.00 C 3.30 18 5.88 0.444 23.04%
17 PLAY 56.13 1.0M 17 Jan '25 269 60.00 C 7.50 0 13.36 0.443 23.38%
18 PLAY 56.13 1.0M 19 Jul '24 87 60.00 C 3.20 26 5.70 0.437 13.36%
19 PLAY 56.13 1.0M 18 Oct '24 178 65.00 C 3.80 6 6.77 0.433 24.21%
20 PLAY 56.13 1.0M 19 Jul '24 87 65.00 C 1.80 2 3.21 0.433 19.64%
21 PLAY 56.13 1.0M 17 Jan '25 269 65.00 C 5.50 0 9.80 0.429 28.38%
22 PLAY 56.13 1.0M 18 Jul '25 451 50.00 C 15.10 0 15.98 0.424 21.86%
23 PLAY 56.13 1.0M 18 Jul '25 451 60.00 C 10.10 0 17.99 0.405 30.35%
24 PLAY 56.13 1.0M 17 May '24 24 55.00 C 2.80 94 2.98 0.397 3.13%
25 PLAY 56.13 1.0M 18 Jul '25 451 65.00 C 8.10 0 14.43 0.397 35.33%
26 PLAY 56.13 1.0M 17 May '24 24 60.00 C 0.75 9 1.34 0.378 8.34%
27 PLAY 56.13 1.0M 19 Dec '25 605 55.00 C 14.30 0 23.46 0.374 31.48%
28 PLAY 56.13 1.0M 18 Jul '25 451 55.00 C 10.50 0 16.69 0.371 20.53%
29 PLAY 56.13 1.0M 17 May '24 24 65.00 C 0.10 22 0.18 0.369 16.01%
30 PLAY 56.13 1.0M 16 Jan '26 633 55.00 C 14.40 0 23.64 0.359 31.80%
31 PLAY 56.13 1.0M 18 Oct '24 178 50.00 C 9.20 0 5.47 0.358 6.54%
32 PLAY 56.13 1.0M 16 Jan '26 633 50.00 C 15.10 0 15.98 0.355 21.86%
33 PLAY 56.13 1.0M 16 Jan '26 633 60.00 C 10.50 0 18.71 0.325 31.49%
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.