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 18, 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 PYPL 62.10 9.2M 3 May '24 15 61.00 C 3.75 65 4.27 0.647 4.54%
2 PYPL 62.10 9.2M 3 May '24 15 63.00 C 2.77 254 4.46 0.642 6.19%
3 PYPL 62.10 9.2M 3 May '24 15 62.00 C 3.20 35 4.99 0.638 5.26%
4 PYPL 62.10 9.2M 10 May '24 22 61.00 C 4.00 9 4.67 0.575 4.99%
5 PYPL 62.10 9.2M 10 May '24 22 63.00 C 3.00 15 4.83 0.574 6.60%
6 PYPL 62.10 9.2M 10 May '24 22 62.00 C 3.45 144 5.39 0.571 5.71%
7 PYPL 62.10 9.2M 17 May '24 29 62.50 C 3.50 135 5.64 0.530 6.66%
8 PYPL 62.10 9.2M 24 May '24 36 62.00 C 3.90 15 6.12 0.500 6.53%
9 PYPL 62.10 9.2M 24 May '24 36 61.00 C 4.30 5 5.15 0.498 5.54%
10 PYPL 62.10 9.2M 24 May '24 36 63.00 C 3.40 8 5.48 0.497 7.33%
11 PYPL 62.10 9.2M 31 May '24 43 61.00 C 4.60 7 5.64 0.481 6.09%
12 PYPL 62.10 9.2M 31 May '24 43 62.00 C 4.10 3 6.44 0.481 6.90%
13 PYPL 62.10 9.2M 31 May '24 43 63.00 C 3.60 1 5.80 0.475 7.69%
14 PYPL 62.10 9.2M 16 Aug '24 120 62.50 C 6.30 16 10.14 0.451 12.01%
15 PYPL 62.10 9.2M 21 Jun '24 64 62.50 C 4.45 256 7.17 0.445 8.41%
16 PYPL 62.10 9.2M 20 Dec '24 246 62.50 C 9.15 7 14.73 0.433 18.04%
17 PYPL 62.10 9.2M 20 Sep '24 155 62.50 C 7.00 6 11.27 0.433 13.43%
18 PYPL 62.10 9.2M 18 Oct '24 183 62.50 C 7.60 0 12.24 0.427 14.68%
19 PYPL 62.10 9.2M 17 Jan '25 274 62.50 C 9.60 19 15.46 0.425 19.05%
20 PYPL 62.10 9.2M 19 Jul '24 92 62.50 C 5.10 81 8.21 0.422 9.65%
21 PYPL 62.10 9.2M 20 Jun '25 428 62.50 C 12.40 0 19.97 0.403 25.75%
22 PYPL 62.10 9.2M 19 Dec '25 610 62.50 C 15.25 0 24.56 0.398 33.40%
23 PYPL 62.10 9.2M 19 Apr '24 1 63.00 C 0.14 2,730 0.23 0.381 1.68%
24 PYPL 62.10 9.2M 19 Apr '24 1 62.50 C 0.28 1,052 0.45 0.381 1.10%
25 PYPL 62.10 9.2M 19 Apr '24 1 62.00 C 0.50 224 0.64 0.381 0.65%
26 PYPL 62.10 9.2M 19 Apr '24 1 61.00 C 1.20 68 0.16 0.381 0.16%
27 PYPL 62.10 9.2M 26 Apr '24 8 61.00 C 1.96 1,033 1.38 0.374 1.43%
28 PYPL 62.10 9.2M 26 Apr '24 8 62.00 C 1.35 520 2.01 0.360 2.06%
29 PYPL 62.10 9.2M 16 Jan '26 638 62.50 C 15.15 1 24.40 0.358 33.12%
30 PYPL 62.10 9.2M 26 Apr '24 8 63.00 C 0.89 910 1.43 0.355 2.92%
31 PYPL 62.10 9.2M 18 Jun '26 791 62.50 C 17.65 0 28.42 0.303 40.61%
32 PYPL 62.10 9.2M 18 Dec '26 974 62.50 C 19.55 6 31.48 0.185 46.89%
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.