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 11, 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 VAL 71.10 631K 19 Apr '24 8 65.00 C 5.80 0 -0.42 0.762 -0.46%
2 VAL 71.10 631K 19 Apr '24 8 80.00 C  0 405 0.00 0.473 12.52%
3 VAL 71.10 631K 19 Jul '24 99 65.00 C 9.40 0 4.64 0.470 5.35%
4 VAL 71.10 631K 16 Aug '24 127 70.00 C 7.20 0 8.58 0.461 9.55%
5 VAL 71.10 631K 21 Jun '24 71 65.00 C 8.60 0 3.52 0.455 4.00%
6 VAL 71.10 631K 16 Aug '24 127 65.00 C 10.10 0 5.63 0.444 6.56%
7 VAL 71.10 631K 17 May '24 36 65.00 C 7.40 5 1.83 0.441 2.04%
8 VAL 71.10 631K 20 Dec '24 253 65.00 C 13.20 0 9.99 0.425 12.26%
9 VAL 71.10 631K 21 Jun '24 71 70.00 C 5.50 0 6.19 0.404 6.71%
10 VAL 71.10 631K 17 May '24 36 70.00 C 4.00 0 4.08 0.402 4.32%
11 VAL 71.10 631K 21 Jun '24 71 80.00 C 1.70 0 2.39 0.397 15.27%
12 VAL 71.10 631K 19 Jul '24 99 70.00 C 4.60 4 4.92 0.396 5.26%
13 VAL 71.10 631K 16 Aug '24 127 75.00 C 5.00 0 7.03 0.393 13.46%
14 VAL 71.10 631K 20 Dec '24 253 75.00 C 8.10 0 11.39 0.391 19.05%
15 VAL 71.10 631K 21 Jun '24 71 75.00 C 3.20 1 4.50 0.389 10.46%
16 VAL 71.10 631K 17 May '24 36 75.00 C 1.85 4 2.60 0.388 8.30%
17 VAL 71.10 631K 20 Dec '24 253 70.00 C 9.80 0 12.24 0.388 14.19%
18 VAL 71.10 631K 16 Aug '24 127 80.00 C 3.30 0 4.64 0.387 17.99%
19 VAL 71.10 631K 19 Jul '24 99 75.00 C 4.00 5 5.63 0.382 11.77%
20 VAL 71.10 631K 20 Dec '24 253 80.00 C 5.90 0 8.30 0.377 22.70%
21 VAL 71.10 631K 19 Jul '24 99 80.00 C 2.40 44 3.38 0.372 16.45%
22 VAL 71.10 631K 17 May '24 36 80.00 C 0.65 3 0.91 0.372 13.56%
23 VAL 71.10 631K 19 Apr '24 8 70.00 C 2.05 0 1.34 0.363 1.38%
24 VAL 71.10 631K 19 Apr '24 8 75.00 C 0.25 101 0.35 0.355 5.86%
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.