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 22, 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 USFD 50.44 1.3M 17 May '24 25 47.50 C 3.70 66 1.51 0.377 1.63%
2 USFD 50.44 1.3M 17 May '24 25 50.00 C 2.00 18 3.09 0.346 3.22%
3 USFD 50.44 1.3M 18 Oct '24 179 50.00 C 4.50 0 8.05 0.341 8.84%
4 USFD 50.44 1.3M 20 Dec '24 242 47.50 C 6.90 0 7.85 0.341 9.10%
5 USFD 50.44 1.3M 17 May '24 25 52.50 C 0.90 48 1.78 0.327 5.97%
6 USFD 50.44 1.3M 21 Jun '24 60 47.50 C 4.20 10 2.50 0.325 2.72%
7 USFD 50.44 1.3M 17 May '24 25 55.00 C 0.30 1 0.59 0.321 9.69%
8 USFD 50.44 1.3M 17 Jan '25 270 47.50 C 5.90 0 5.87 0.319 6.65%
9 USFD 50.44 1.3M 19 Jul '24 88 47.50 C 4.70 0 3.49 0.314 3.85%
10 USFD 50.44 1.3M 21 Jun '24 60 50.00 C 2.65 0 4.38 0.303 4.62%
11 USFD 50.44 1.3M 19 Jul '24 88 50.00 C 3.10 37 5.27 0.295 5.62%
12 USFD 50.44 1.3M 20 Dec '24 242 50.00 C 5.40 0 9.83 0.293 11.01%
13 USFD 50.44 1.3M 18 Oct '24 179 52.50 C 3.30 0 6.54 0.292 11.37%
14 USFD 50.44 1.3M 17 Jan '25 270 50.00 C 5.80 0 10.63 0.290 12.01%
15 USFD 50.44 1.3M 21 Jun '24 60 52.50 C 1.45 13 2.87 0.287 7.16%
16 USFD 50.44 1.3M 20 Dec '24 242 52.50 C 4.10 0 8.13 0.286 13.29%
17 USFD 50.44 1.3M 17 Jan '25 270 52.50 C 4.50 0 8.92 0.281 14.28%
18 USFD 50.44 1.3M 19 Jul '24 88 52.50 C 1.90 7 3.77 0.278 8.16%
19 USFD 50.44 1.3M 20 Dec '24 242 55.00 C 3.10 0 6.15 0.276 16.18%
20 USFD 50.44 1.3M 21 Jun '24 60 55.00 C 0.70 8 1.39 0.275 10.57%
21 USFD 50.44 1.3M 17 Jan '25 270 55.00 C 3.40 0 6.74 0.273 16.92%
22 USFD 50.44 1.3M 19 Jul '24 88 55.00 C 1.05 0 2.08 0.268 11.36%
23 USFD 50.44 1.3M 18 Oct '24 179 55.00 C 2.25 5 4.46 0.266 14.13%
24 USFD 50.44 1.3M 16 Jan '26 634 47.50 C 10.70 0 15.38 0.207 19.53%
25 USFD 50.44 1.3M 16 Jan '26 634 50.00 C 7.50 0 14.00 0.197 16.44%
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.