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 15, 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 PPC 35.43 659K 17 May '24 32 34.00 C 2.20 0 2.17 0.351 2.32%
2 PPC 35.43 659K 17 May '24 32 35.00 C 1.60 7 3.30 0.347 3.46%
3 PPC 35.43 659K 17 May '24 32 37.00 C 0.75 15 2.12 0.338 6.69%
4 PPC 35.43 659K 17 May '24 32 36.00 C 1.10 12 3.10 0.334 4.86%
5 PPC 35.43 659K 20 Sep '24 158 34.00 C 3.70 0 6.41 0.313 7.15%
6 PPC 35.43 659K 19 Apr '24 4 35.00 C 0.65 21 0.62 0.308 0.63%
7 PPC 35.43 659K 16 Aug '24 123 35.00 C 2.75 0 6.55 0.307 7.10%
8 PPC 35.43 659K 21 Jun '24 67 35.00 C 2.05 0 4.57 0.307 4.85%
9 PPC 35.43 659K 16 Aug '24 123 36.00 C 2.30 0 6.49 0.306 8.66%
10 PPC 35.43 659K 20 Sep '24 158 35.00 C 3.10 0 7.54 0.304 8.26%
11 PPC 35.43 659K 20 Dec '24 249 35.00 C 4.00 0 10.08 0.303 11.36%
12 PPC 35.43 659K 21 Jun '24 67 36.00 C 1.55 0 4.37 0.302 6.26%
13 PPC 35.43 659K 20 Sep '24 158 36.00 C 2.65 0 7.48 0.301 9.82%
14 PPC 35.43 659K 21 Jun '24 67 37.00 C 1.15 0 3.25 0.300 7.93%
15 PPC 35.43 659K 20 Dec '24 249 37.00 C 3.10 0 8.75 0.300 14.44%
16 PPC 35.43 659K 17 Jan '25 277 35.00 C 4.30 0 10.92 0.296 12.43%
17 PPC 35.43 659K 20 Sep '24 158 37.00 C 2.15 0 6.07 0.295 11.18%
18 PPC 35.43 659K 19 Apr '24 4 36.00 C 0.15 0 0.42 0.285 2.04%
19 PPC 35.43 659K 21 Jun '24 67 34.00 C 2.25 0 2.31 0.278 2.47%
20 PPC 35.43 659K 19 Apr '24 4 37.00 C  0 0 0.00 0.264 4.43%
21 PPC 35.43 659K 17 Jan '25 277 37.00 C 2.30 0 6.49 0.252 11.68%
22 PPC 35.43 659K 19 Apr '24 4 34.00 C 0.45 0 -2.77 0.245 -2.80%
23 PPC 35.43 659K 16 Jan '26 641 37.00 C 6.10 0 17.22 0.225 26.15%
24 PPC 35.43 659K 16 Jan '26 641 35.00 C 5.90 0 15.44 0.110 18.52%
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.