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 29, 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 AIR 69.21 294K 21 Jun '24 53 60.00 C 8.70 0 -0.74 1.034 -0.84%
2 AIR 69.21 294K 17 May '24 18 60.00 C 7.40 0 -2.62 0.620 -2.93%
3 AIR 69.21 294K 19 Jul '24 81 60.00 C 10.70 0 2.15 0.491 2.55%
4 AIR 69.21 294K 15 Nov '24 200 60.00 C 12.90 0 5.33 0.407 6.55%
5 AIR 69.21 294K 16 Aug '24 109 60.00 C 11.20 0 2.88 0.379 3.43%
6 AIR 69.21 294K 19 Jul '24 81 65.00 C 6.80 0 3.74 0.351 4.15%
7 AIR 69.21 294K 15 Nov '24 200 65.00 C 9.30 0 7.35 0.339 8.50%
8 AIR 69.21 294K 17 May '24 18 65.00 C 4.60 2 0.56 0.330 0.60%
9 AIR 69.21 294K 15 Nov '24 200 70.00 C 6.70 0 9.68 0.329 11.98%
10 AIR 69.21 294K 16 Aug '24 109 65.00 C 6.90 0 3.89 0.323 4.32%
11 AIR 69.21 294K 19 Jul '24 81 70.00 C 3.80 2 5.49 0.322 7.02%
12 AIR 69.21 294K 20 Dec '24 235 70.00 C 7.10 0 10.26 0.320 12.70%
13 AIR 69.21 294K 16 Aug '24 109 70.00 C 4.50 1 6.50 0.317 8.17%
14 AIR 69.21 294K 20 Dec '24 235 75.00 C 5.20 1 7.51 0.312 17.17%
15 AIR 69.21 294K 19 Jul '24 81 75.00 C 1.80 0 2.60 0.302 11.26%
16 AIR 69.21 294K 20 Dec '24 235 60.00 C 11.60 0 3.45 0.299 4.15%
17 AIR 69.21 294K 21 Jun '24 53 70.00 C 2.45 5 3.54 0.274 4.85%
18 AIR 69.21 294K 16 Aug '24 109 75.00 C 0.60 0 0.87 0.262 9.31%
19 AIR 69.21 294K 17 May '24 18 70.00 C 1.15 0 1.66 0.261 2.85%
20 AIR 69.21 294K 17 May '24 18 75.00 C 0.05 4 0.07 0.257 8.44%
21 AIR 69.21 294K 21 Jun '24 53 75.00 C 0.75 2 1.08 0.253 9.55%
22 AIR 69.21 294K 21 Jun '24 53 65.00 C 3.60 0 -0.88 0.192 -0.93%
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.