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 5, 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 ARKK 47.11 14.1M 17 May '24 42 47.00 C 2.53 7 5.14 0.421 5.43%
2 ARKK 47.11 14.1M 17 May '24 42 48.00 C 2.05 1,014 4.35 0.415 6.52%
3 ARKK 47.11 14.1M 21 Jun '24 77 47.00 C 3.45 6 7.09 0.396 7.65%
4 ARKK 47.11 14.1M 26 Apr '24 21 47.00 C 1.70 0 3.38 0.396 3.50%
5 ARKK 47.11 14.1M 20 Sep '24 168 47.00 C 5.20 0 10.80 0.392 12.15%
6 ARKK 47.11 14.1M 3 May '24 28 48.00 C 1.57 34 3.33 0.392 5.40%
7 ARKK 47.11 14.1M 20 Sep '24 168 48.00 C 4.75 274 10.08 0.390 13.31%
8 ARKK 47.11 14.1M 24 May '24 49 48.00 C 2.27 0 4.82 0.389 7.05%
9 ARKK 47.11 14.1M 3 May '24 28 46.50 C 2.31 0 3.61 0.388 3.79%
10 ARKK 47.11 14.1M 21 Jun '24 77 48.00 C 2.95 765 6.26 0.388 8.70%
11 ARKK 47.11 14.1M 10 May '24 35 47.00 C 2.29 0 4.63 0.387 4.86%
12 ARKK 47.11 14.1M 3 May '24 28 47.00 C 2.04 15 4.10 0.385 4.28%
13 ARKK 47.11 14.1M 20 Dec '24 259 48.00 C 6.10 1 12.95 0.385 17.04%
14 ARKK 47.11 14.1M 3 May '24 28 47.50 C 1.79 2 3.80 0.383 4.81%
15 ARKK 47.11 14.1M 10 May '24 35 48.00 C 1.81 1 3.84 0.382 5.96%
16 ARKK 47.11 14.1M 10 May '24 35 47.50 C 2.04 5 4.33 0.382 5.39%
17 ARKK 47.11 14.1M 20 Dec '24 259 47.00 C 6.55 1 13.67 0.381 15.88%
18 ARKK 47.11 14.1M 26 Apr '24 21 46.50 C 1.98 15 2.91 0.378 3.04%
19 ARKK 47.11 14.1M 17 Jan '25 287 47.00 C 6.95 1 14.52 0.377 17.03%
20 ARKK 47.11 14.1M 17 Jan '25 287 48.00 C 6.45 19 13.69 0.377 18.05%
21 ARKK 47.11 14.1M 19 Apr '24 14 46.50 C 1.66 4 2.23 0.372 2.31%
22 ARKK 47.11 14.1M 12 Apr '24 7 46.50 C 1.27 38 1.40 0.369 1.44%
23 ARKK 47.11 14.1M 26 Apr '24 21 48.00 C 1.23 20 2.61 0.368 4.62%
24 ARKK 47.11 14.1M 26 Apr '24 21 47.50 C 1.46 23 3.10 0.368 4.05%
25 ARKK 47.11 14.1M 19 Apr '24 14 47.00 C 1.38 19 2.70 0.365 2.78%
26 ARKK 47.11 14.1M 19 Apr '24 14 47.50 C 1.13 16 2.40 0.361 3.31%
27 ARKK 47.11 14.1M 12 Apr '24 7 47.00 C 0.98 344 1.85 0.359 1.89%
28 ARKK 47.11 14.1M 12 Apr '24 7 47.50 C 0.74 249 1.57 0.358 2.44%
29 ARKK 47.11 14.1M 19 Apr '24 14 48.00 C 0.92 284 1.95 0.358 3.92%
30 ARKK 47.11 14.1M 5 Apr '24 0 47.50 C  0 1,242 0.00 0.356 0.83%
31 ARKK 47.11 14.1M 5 Apr '24 0 47.00 C 0.13 1,429 0.04 0.356 0.04%
32 ARKK 47.11 14.1M 5 Apr '24 0 46.50 C 0.60 61 -0.02 0.356 -0.02%
33 ARKK 47.11 14.1M 5 Apr '24 0 48.00 C  0 615 0.00 0.356 1.89%
34 ARKK 47.11 14.1M 12 Apr '24 7 48.00 C 0.54 460 1.15 0.353 3.07%
35 ARKK 47.11 14.1M 19 Dec '25 623 48.00 C 9.90 0 21.01 0.286 29.00%
36 ARKK 47.11 14.1M 16 Jan '26 651 48.00 C 10.10 2 21.44 0.277 29.69%
37 ARKK 47.11 14.1M 16 Jan '26 651 47.00 C 10.55 11 22.16 0.271 28.56%
38 ARKK 47.11 14.1M 19 Dec '25 623 47.00 C 9.60 0 20.14 0.265 25.30%
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.