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 29, 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 REGN 892.48 366K 3 May '24 4 1120.00 C  0 0 0.00 1.240 25.49%
2 REGN 892.48 366K 3 May '24 4 1100.00 C  0 0 0.00 1.019 23.25%
3 REGN 892.48 366K 3 May '24 4 1050.00 C  0 0 0.00 0.968 17.65%
4 REGN 892.48 366K 3 May '24 4 1045.00 C  0 0 0.00 0.830 17.09%
5 REGN 892.48 366K 3 May '24 4 1040.00 C  0 0 0.00 0.810 16.53%
6 REGN 892.48 366K 3 May '24 4 1030.00 C  0 0 0.00 0.808 15.41%
7 REGN 892.48 366K 3 May '24 4 1025.00 C  0 0 0.00 0.786 14.85%
8 REGN 892.48 366K 17 May '24 18 1190.00 C  0 0 0.00 0.741 33.34%
9 REGN 892.48 366K 10 May '24 11 1120.00 C  0 0 0.00 0.740 25.49%
10 REGN 892.48 366K 17 May '24 18 1180.00 C  0 0 0.00 0.738 32.22%
11 REGN 892.48 366K 10 May '24 11 1110.00 C  0 0 0.00 0.730 24.37%
12 REGN 892.48 366K 17 May '24 18 1220.00 C  0 0 0.00 0.727 36.70%
13 REGN 892.48 366K 3 May '24 4 1020.00 C  0 0 0.00 0.714 14.29%
14 REGN 892.48 366K 3 May '24 4 1010.00 C  0 0 0.00 0.709 13.17%
15 REGN 892.48 366K 3 May '24 4 985.00 C  0 0 0.00 0.685 10.37%
16 REGN 892.48 366K 17 May '24 18 1200.00 C  0 0 0.00 0.683 34.46%
17 REGN 892.48 366K 3 May '24 4 1070.00 C  0 1 0.00 0.667 19.89%
18 REGN 892.48 366K 17 May '24 18 1280.00 C  0 0 0.00 0.659 43.42%
19 REGN 892.48 366K 3 May '24 4 980.00 C 0.05 0 0.01 0.652 9.81%
20 REGN 892.48 366K 3 May '24 4 1015.00 C  0 0 0.00 0.645 13.73%
21 REGN 892.48 366K 17 May '24 18 1380.00 C  0 0 0.00 0.643 54.63%
22 REGN 892.48 366K 17 May '24 18 1170.00 C  0 0 0.00 0.627 31.10%
23 REGN 892.48 366K 3 May '24 4 995.00 C  0 0 0.00 0.616 11.49%
24 REGN 892.48 366K 17 May '24 18 1160.00 C  0 0 0.00 0.614 29.97%
25 REGN 892.48 366K 17 May '24 18 1130.00 C  0 0 0.00 0.610 26.61%
26 REGN 892.48 366K 3 May '24 4 990.00 C  0 0 0.00 0.603 10.93%
27 REGN 892.48 366K 17 May '24 18 1240.00 C  0 0 0.00 0.598 38.94%
28 REGN 892.48 366K 17 May '24 18 1140.00 C  0 0 0.00 0.597 27.73%
29 REGN 892.48 366K 3 May '24 4 960.00 C 1.00 2 0.11 0.593 7.69%
30 REGN 892.48 366K 10 May '24 11 1100.00 C  0 0 0.00 0.593 23.25%
31 REGN 892.48 366K 17 May '24 18 1150.00 C  0 0 0.00 0.591 28.85%
32 REGN 892.48 366K 17 May '24 18 1080.00 C  0 0 0.00 0.589 21.01%
33 REGN 892.48 366K 3 May '24 4 900.00 C 12.00 5 1.34 0.589 2.22%
34 REGN 892.48 366K 24 May '24 25 1240.00 C 0.05 0 0.01 0.584 38.95%
35 REGN 892.48 366K 3 May '24 4 910.00 C 9.00 1 1.01 0.581 3.00%
36 REGN 892.48 366K 17 May '24 18 1260.00 C  0 0 0.00 0.578 41.18%
37 REGN 892.48 366K 10 May '24 11 1070.00 C  0 0 0.00 0.572 19.89%
38 REGN 892.48 366K 17 May '24 18 1120.00 C  0 0 0.00 0.568 25.49%
39 REGN 892.48 366K 3 May '24 4 955.00 C 0.55 0 0.06 0.565 7.07%
40 REGN 892.48 366K 3 May '24 4 895.00 C 17.50 2 1.96 0.558 2.29%
41 REGN 892.48 366K 17 May '24 18 1110.00 C  0 0 0.00 0.555 24.37%
42 REGN 892.48 366K 3 May '24 4 905.00 C 11.00 1 1.23 0.543 2.67%
43 REGN 892.48 366K 3 May '24 4 885.00 C 22.90 2 1.73 0.541 1.77%
44 REGN 892.48 366K 3 May '24 4 890.00 C 20.30 0 2.00 0.540 2.04%
45 REGN 892.48 366K 10 May '24 11 1050.00 C  0 0 0.00 0.537 17.65%
46 REGN 892.48 366K 3 May '24 4 945.00 C 0.15 1 0.02 0.534 5.90%
47 REGN 892.48 366K 3 May '24 4 907.50 C 8.70 2 0.97 0.533 2.68%
48 REGN 892.48 366K 24 May '24 25 1120.00 C  0 0 0.00 0.532 25.49%
49 REGN 892.48 366K 3 May '24 4 975.00 C  0 2 0.00 0.523 9.25%
50 REGN 892.48 366K 3 May '24 4 940.00 C 2.85 3 0.32 0.514 5.66%
51 REGN 892.48 366K 3 May '24 4 930.00 C 1.80 6 0.20 0.513 4.41%
52 REGN 892.48 366K 10 May '24 11 1000.00 C 0.20 0 0.02 0.511 12.07%
53 REGN 892.48 366K 3 May '24 4 925.00 C 4.80 5 0.54 0.507 4.20%
54 REGN 892.48 366K 3 May '24 4 970.00 C 0.05 11 0.01 0.504 8.69%
55 REGN 892.48 366K 10 May '24 11 1090.00 C  0 0 0.00 0.504 22.13%
56 REGN 892.48 366K 10 May '24 11 1040.00 C  0 0 0.00 0.499 16.53%
57 REGN 892.48 366K 24 May '24 25 1090.00 C  0 0 0.00 0.498 22.13%
58 REGN 892.48 366K 3 May '24 4 920.00 C 4.80 2 0.54 0.498 3.64%
59 REGN 892.48 366K 24 May '24 25 1110.00 C  0 0 0.00 0.498 24.37%
60 REGN 892.48 366K 3 May '24 4 1000.00 C 0.05 17 0.01 0.497 12.05%
61 REGN 892.48 366K 10 May '24 11 1030.00 C  0 0 0.00 0.496 15.41%
62 REGN 892.48 366K 3 May '24 4 950.00 C 2.00 47 0.22 0.492 6.68%
63 REGN 892.48 366K 24 May '24 25 1130.00 C  0 0 0.00 0.489 26.61%
64 REGN 892.48 366K 21 Jun '24 53 1280.00 C  0 0 0.00 0.488 43.42%
65 REGN 892.48 366K 17 May '24 18 1070.00 C  0 0 0.00 0.480 19.89%
66 REGN 892.48 366K 21 Jun '24 53 1260.00 C 0.15 0 0.02 0.470 41.20%
67 REGN 892.48 366K 17 May '24 18 1060.00 C  0 0 0.00 0.470 18.77%
68 REGN 892.48 366K 3 May '24 4 935.00 C 3.40 4 0.38 0.468 5.16%
69 REGN 892.48 366K 17 May '24 18 1100.00 C 0.20 4 0.02 0.459 23.28%
70 REGN 892.48 366K 21 Jun '24 53 1240.00 C  0 0 0.00 0.439 38.94%
71 REGN 892.48 366K 3 May '24 4 915.00 C 7.00 0 0.78 0.437 3.33%
72 REGN 892.48 366K 17 May '24 18 1050.00 C 0.25 0 0.03 0.432 17.68%
73 REGN 892.48 366K 10 May '24 11 1020.00 C  0 0 0.00 0.427 14.29%
74 REGN 892.48 366K 10 May '24 11 1010.00 C  0 0 0.00 0.424 13.17%
75 REGN 892.48 366K 10 May '24 11 995.00 C 0.05 0 0.01 0.414 11.49%
76 REGN 892.48 366K 21 Jun '24 53 1200.00 C  0 0 0.00 0.412 34.46%
77 REGN 892.48 366K 24 May '24 25 1070.00 C  0 0 0.00 0.411 19.89%
78 REGN 892.48 366K 21 Jun '24 53 1220.00 C  0 0 0.00 0.407 36.70%
79 REGN 892.48 366K 17 May '24 18 1030.00 C  0 0 0.00 0.403 15.41%
80 REGN 892.48 366K 21 Jun '24 53 1180.00 C  0 0 0.00 0.402 32.22%
81 REGN 892.48 366K 10 May '24 11 980.00 C 0.20 1 0.02 0.397 9.83%
82 REGN 892.48 366K 10 May '24 11 990.00 C 0.75 6 0.08 0.397 11.02%
83 REGN 892.48 366K 21 Jun '24 53 1160.00 C  0 0 0.00 0.393 29.97%
84 REGN 892.48 366K 24 May '24 25 1000.00 C 1.60 0 0.18 0.390 12.25%
85 REGN 892.48 366K 10 May '24 11 985.00 C 0.10 3 0.01 0.388 10.38%
86 REGN 892.48 366K 17 May '24 18 1040.00 C 0.05 0 0.01 0.387 16.54%
87 REGN 892.48 366K 24 May '24 25 1050.00 C  0 0 0.00 0.383 17.65%
88 REGN 892.48 366K 16 Aug '24 109 1300.00 C  0 0 0.00 0.381 45.66%
89 REGN 892.48 366K 10 May '24 11 895.00 C 21.50 1 2.41 0.380 2.76%
90 REGN 892.48 366K 10 May '24 11 890.00 C 23.20 0 2.32 0.378 2.38%
91 REGN 892.48 366K 31 May '24 32 1080.00 C  0 0 0.00 0.377 21.01%
92 REGN 892.48 366K 10 May '24 11 975.00 C 1.70 4 0.19 0.376 9.45%
93 REGN 892.48 366K 10 May '24 11 910.00 C 12.60 1 1.41 0.376 3.42%
94 REGN 892.48 366K 16 Aug '24 109 1280.00 C  0 0 0.00 0.370 43.42%
95 REGN 892.48 366K 21 Jun '24 53 1140.00 C  0 1 0.00 0.369 27.73%
96 REGN 892.48 366K 17 May '24 18 1020.00 C  0 0 0.00 0.365 14.29%
97 REGN 892.48 366K 10 May '24 11 970.00 C 0.75 0 0.08 0.364 8.78%
98 REGN 892.48 366K 31 May '24 32 1070.00 C  0 0 0.00 0.363 19.89%
99 REGN 892.48 366K 10 May '24 11 950.00 C 3.40 0 0.38 0.362 6.85%
100 REGN 892.48 366K 24 May '24 25 1060.00 C  0 0 0.00 0.359 18.77%
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.