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 26, 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 PCT 4.98 1.4M 3 May '24 7 4.00 P  0 0 0.00 1.505 19.68%
2 PCT 4.98 1.4M 10 May '24 14 4.00 P 0.10 20 2.01 1.414 22.13%
3 PCT 4.98 1.4M 17 May '24 21 4.00 P 0.20 30 4.02 1.386 24.69%
4 PCT 4.98 1.4M 16 Jan '26 630 4.50 P 1.60 0 32.13 1.358 61.54%
5 PCT 4.98 1.4M 16 Jan '26 630 5.00 P 2.45 0 48.80 1.356 96.05%
6 PCT 4.98 1.4M 16 Jan '26 630 4.00 P 1.35 0 27.11 1.327 64.19%
7 PCT 4.98 1.4M 18 Jul '25 448 4.50 P 1.50 0 30.12 1.322 56.90%
8 PCT 4.98 1.4M 24 May '24 28 4.50 P 0.35 0 7.03 1.314 17.93%
9 PCT 4.98 1.4M 18 Jul '25 448 4.00 P 1.15 0 23.09 1.308 55.61%
10 PCT 4.98 1.4M 17 Jan '25 266 4.00 P 1.20 0 24.10 1.290 57.67%
11 PCT 4.98 1.4M 17 May '24 21 5.50 P 0.85 0 6.63 1.266 7.99%
12 PCT 4.98 1.4M 24 May '24 28 4.00 P 0.20 0 4.02 1.264 24.69%
13 PCT 4.98 1.4M 10 May '24 14 5.00 P 0.45 15 8.63 1.260 9.49%
14 PCT 4.98 1.4M 17 May '24 21 4.50 P 0.35 21 7.03 1.259 17.93%
15 PCT 4.98 1.4M 17 May '24 21 5.00 P 0.55 15 10.64 1.241 11.96%
16 PCT 4.98 1.4M 10 May '24 14 4.50 P 0.20 0 4.02 1.219 14.23%
17 PCT 4.98 1.4M 15 Nov '24 203 4.00 P 0.95 0 19.08 1.212 47.89%
18 PCT 4.98 1.4M 17 Jan '25 266 4.50 P 1.45 0 29.12 1.206 54.67%
19 PCT 4.98 1.4M 16 Aug '24 112 4.50 P 0.90 0 18.07 1.195 33.82%
20 PCT 4.98 1.4M 17 Jan '25 266 5.00 P 1.80 0 35.74 1.188 55.97%
21 PCT 4.98 1.4M 21 Jun '24 56 4.00 P 0.35 0 7.03 1.168 28.73%
22 PCT 4.98 1.4M 16 Aug '24 112 4.00 P 0.65 0 13.05 1.166 37.64%
23 PCT 4.98 1.4M 16 Aug '24 112 5.00 P 1.15 0 22.69 1.158 29.50%
24 PCT 4.98 1.4M 17 Jan '25 266 5.50 P 2.10 0 31.73 1.142 54.86%
25 PCT 4.98 1.4M 15 Nov '24 203 5.00 P 1.55 0 30.72 1.141 44.61%
26 PCT 4.98 1.4M 21 Jun '24 56 5.50 P 1.15 1 12.65 1.135 16.45%
27 PCT 4.98 1.4M 16 Aug '24 112 5.50 P 1.50 0 19.68 1.135 28.16%
28 PCT 4.98 1.4M 3 May '24 7 5.50 P 0.55 5 0.60 1.129 0.68%
29 PCT 4.98 1.4M 21 Jun '24 56 4.50 P 0.55 150 11.04 1.118 23.25%
30 PCT 4.98 1.4M 21 Jun '24 56 5.00 P 0.80 6 15.66 1.090 18.66%
31 PCT 4.98 1.4M 10 May '24 14 5.50 P 0.70 0 3.61 1.084 4.21%
32 PCT 4.98 1.4M 3 May '24 7 4.50 P 0.05 11 1.00 0.931 10.75%
33 PCT 4.98 1.4M 3 May '24 7 5.00 P 0.20 40 3.61 0.871 3.77%
34 PCT 4.98 1.4M 31 May '24 35 5.50 P 0.40 0 -2.41 0.688 -2.62%
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.