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 2, 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 EAT 49.67 1.5M 18 Jul '25 472 45.00 P 5.40 0 10.87 0.455 22.75%
2 EAT 49.67 1.5M 18 Jul '25 472 47.50 P 6.40 0 12.89 0.452 19.81%
3 EAT 49.67 1.5M 18 Jul '25 472 50.00 P 7.50 0 14.44 0.451 17.00%
4 EAT 49.67 1.5M 18 Jul '25 472 52.50 P 8.80 0 12.02 0.449 14.61%
5 EAT 49.67 1.5M 17 May '24 45 45.00 P 1.05 15 2.11 0.437 11.76%
6 EAT 49.67 1.5M 17 May '24 45 47.50 P 1.80 103 3.62 0.415 8.29%
7 EAT 49.67 1.5M 17 Jan '25 290 45.00 P 4.00 0 8.05 0.413 18.98%
8 EAT 49.67 1.5M 17 May '24 45 50.00 P 2.90 4 5.17 0.409 5.49%
9 EAT 49.67 1.5M 17 Jan '25 290 47.50 P 5.00 0 10.07 0.403 16.05%
10 EAT 49.67 1.5M 17 Jan '25 290 50.00 P 6.20 0 11.82 0.400 13.50%
11 EAT 49.67 1.5M 18 Oct '24 199 45.00 P 3.10 0 6.24 0.397 16.68%
12 EAT 49.67 1.5M 19 Jul '24 108 45.00 P 1.95 0 3.93 0.391 13.87%
13 EAT 49.67 1.5M 18 Oct '24 199 47.50 P 4.10 0 8.25 0.391 13.76%
14 EAT 49.67 1.5M 17 May '24 45 52.50 P 4.30 4 2.96 0.390 3.24%
15 EAT 49.67 1.5M 19 Apr '24 17 45.00 P 0.20 2 0.40 0.388 9.84%
16 EAT 49.67 1.5M 18 Oct '24 199 50.00 P 5.20 1 9.80 0.381 10.95%
17 EAT 49.67 1.5M 19 Jul '24 108 47.50 P 2.80 0 5.64 0.377 10.60%
18 EAT 49.67 1.5M 18 Oct '24 199 52.50 P 6.50 0 7.39 0.376 8.50%
19 EAT 49.67 1.5M 19 Jul '24 108 50.00 P 3.90 10 7.19 0.367 7.80%
20 EAT 49.67 1.5M 19 Jul '24 108 52.50 P 5.30 0 4.97 0.360 5.57%
21 EAT 49.67 1.5M 19 Apr '24 17 47.50 P 0.60 11 1.21 0.357 5.64%
22 EAT 49.67 1.5M 19 Apr '24 17 50.00 P 1.55 352 2.46 0.334 2.54%
23 EAT 49.67 1.5M 19 Apr '24 17 52.50 P 2.45 1 -0.77 0.305 -0.80%
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.