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 March 28, 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 MNST 59.28 4.4M 16 Jan '26 659 57.50 P 4.00 0 6.75 0.315 10.46%
2 MNST 59.28 4.4M 16 Jan '26 659 60.00 P 3.80 0 5.20 0.297 5.55%
3 MNST 59.28 4.4M 20 Jun '25 449 60.00 P 4.50 0 6.38 0.281 6.90%
4 MNST 59.28 4.4M 20 Jun '25 449 55.00 P 2.40 0 4.05 0.264 11.74%
5 MNST 59.28 4.4M 17 Jan '25 295 55.00 P 2.30 0 3.88 0.240 11.55%
6 MNST 59.28 4.4M 17 May '24 50 55.00 P 0.50 13 0.84 0.235 8.13%
7 MNST 59.28 4.4M 17 Jan '25 295 57.50 P 3.10 0 5.23 0.233 8.69%
8 MNST 59.28 4.4M 17 Jan '25 295 62.50 P 5.40 0 3.68 0.231 4.05%
9 MNST 59.28 4.4M 17 Jan '25 295 60.00 P 4.10 43 5.70 0.226 6.13%
10 MNST 59.28 4.4M 20 Sep '24 176 55.00 P 1.45 0 2.45 0.220 9.91%
11 MNST 59.28 4.4M 21 Jun '24 85 55.00 P 0.70 1 1.18 0.218 8.50%
12 MNST 59.28 4.4M 17 May '24 50 57.50 P 1.05 2 1.77 0.218 4.86%
13 MNST 59.28 4.4M 20 Sep '24 176 57.50 P 2.20 0 3.71 0.212 6.97%
14 MNST 59.28 4.4M 19 Apr '24 22 55.00 P  0 30 0.00 0.207 7.22%
15 MNST 59.28 4.4M 17 May '24 50 60.00 P 2.10 4 2.33 0.205 2.41%
16 MNST 59.28 4.4M 20 Sep '24 176 60.00 P 3.20 1 4.18 0.202 4.42%
17 MNST 59.28 4.4M 19 Apr '24 22 62.50 P 1.70 1 -2.56 0.201 -2.64%
18 MNST 59.28 4.4M 20 Sep '24 176 62.50 P 4.60 0 2.33 0.199 2.52%
19 MNST 59.28 4.4M 21 Jun '24 85 57.50 P 1.35 131 2.28 0.196 5.40%
20 MNST 59.28 4.4M 21 Jun '24 85 60.00 P 2.40 1 2.83 0.191 2.95%
21 MNST 59.28 4.4M 17 May '24 50 62.50 P 3.60 12 0.64 0.186 0.68%
22 MNST 59.28 4.4M 21 Jun '24 85 62.50 P 3.90 0 1.15 0.183 1.23%
23 MNST 59.28 4.4M 19 Apr '24 22 57.50 P 0.25 22 0.42 0.168 3.44%
24 MNST 59.28 4.4M 19 Apr '24 22 60.00 P 1.20 52 0.81 0.145 0.83%
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.