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 RARE 42.37 675K 19 Jul '24 91 45.00 C 1.35 0 3.19 0.654 9.70%
2 RARE 42.37 675K 17 May '24 28 50.00 C 0.30 0 0.71 0.649 18.85%
3 RARE 42.37 675K 20 Dec '24 245 40.00 C 7.60 0 12.34 0.571 15.04%
4 RARE 42.37 675K 19 Jul '24 91 40.00 C 5.30 0 6.92 0.562 7.90%
5 RARE 42.37 675K 17 May '24 28 40.00 C 3.30 0 2.19 0.557 2.38%
6 RARE 42.37 675K 17 Jan '25 273 50.00 C 4.60 0 10.86 0.543 32.38%
7 RARE 42.37 675K 15 Nov '24 210 45.00 C 4.60 0 10.86 0.541 19.14%
8 RARE 42.37 675K 17 May '24 28 45.00 C 1.35 0 3.19 0.540 9.70%
9 RARE 42.37 675K 20 Dec '24 245 45.00 C 5.50 0 12.98 0.536 22.05%
10 RARE 42.37 675K 17 Jan '25 273 45.00 C 6.20 0 14.63 0.533 24.41%
11 RARE 42.37 675K 16 Aug '24 119 45.00 C 3.30 0 7.79 0.526 15.18%
12 RARE 42.37 675K 16 Aug '24 119 50.00 C 1.35 0 3.19 0.503 21.89%
13 RARE 42.37 675K 19 Jul '24 91 50.00 C 1.00 0 2.36 0.503 20.86%
14 RARE 42.37 675K 20 Dec '24 245 50.00 C 3.50 0 8.26 0.503 28.63%
15 RARE 42.37 675K 19 Apr '24 0 40.00 C 1.50 0 -2.05 0.464 -2.13%
16 RARE 42.37 675K 19 Apr '24 0 35.00 C 5.80 3 -3.71 0.464 -4.29%
17 RARE 42.37 675K 19 Apr '24 0 45.00 C  0 1 0.00 0.464 6.21%
18 RARE 42.37 675K 19 Apr '24 0 50.00 C  0 0 0.00 0.464 18.01%
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.