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 AY 18.33 645K 17 May '24 42 15.00 C 3.00 0 -1.80 1.031 -2.15%
2 AY 18.33 645K 17 May '24 42 22.50 C  0 0 0.00 0.362 22.75%
3 AY 18.33 645K 17 May '24 42 17.50 C 1.20 0 2.02 0.323 2.16%
4 AY 18.33 645K 18 Jul '25 469 15.00 C 3.90 0 3.11 0.285 3.95%
5 AY 18.33 645K 16 Aug '24 133 15.00 C 1.90 1 -7.80 0.285 -8.70%
6 AY 18.33 645K 16 Aug '24 133 17.50 C 1.70 2 4.75 0.283 5.23%
7 AY 18.33 645K 19 Apr '24 14 20.00 C  0 0 0.00 0.280 9.11%
8 AY 18.33 645K 16 Aug '24 133 22.50 C 0.10 0 0.55 0.279 23.42%
9 AY 18.33 645K 17 May '24 42 20.00 C 0.15 1 0.82 0.278 10.01%
10 AY 18.33 645K 16 Aug '24 133 20.00 C 0.60 12 3.27 0.277 12.80%
11 AY 18.33 645K 15 Nov '24 224 22.50 C 0.35 0 1.91 0.276 25.14%
12 AY 18.33 645K 18 Oct '24 196 17.50 C 1.95 12 6.11 0.267 6.84%
13 AY 18.33 645K 19 Apr '24 14 17.50 C 0.85 1 0.11 0.264 0.11%
14 AY 18.33 645K 18 Oct '24 196 20.00 C 0.80 0 4.36 0.258 14.09%
15 AY 18.33 645K 15 Nov '24 224 17.50 C 2.00 0 6.38 0.255 7.16%
16 AY 18.33 645K 18 Oct '24 196 22.50 C 0.25 15 1.36 0.254 24.45%
17 AY 18.33 645K 20 Dec '24 259 22.50 C 0.40 0 2.18 0.252 25.49%
18 AY 18.33 645K 15 Nov '24 224 20.00 C 0.80 0 4.36 0.250 14.09%
19 AY 18.33 645K 17 Jan '25 287 22.50 C 0.50 0 2.73 0.249 26.19%
20 AY 18.33 645K 20 Dec '24 259 20.00 C 1.00 0 5.46 0.245 15.41%
21 AY 18.33 645K 15 Nov '24 224 15.00 C 3.70 2 2.02 0.236 2.53%
22 AY 18.33 645K 20 Dec '24 259 17.50 C 2.05 0 6.66 0.233 7.49%
23 AY 18.33 645K 17 Jan '25 287 17.50 C 1.20 0 2.02 0.229 2.16%
24 AY 18.33 645K 18 Jul '25 469 22.50 C 0.55 0 3.00 0.204 26.55%
25 AY 18.33 645K 18 Oct '24 196 15.00 C 3.60 0 1.47 0.184 1.83%
26 AY 18.33 645K 17 Jan '25 287 15.00 C 3.80 0 2.56 0.180 3.23%
27 AY 18.33 645K 20 Dec '24 259 15.00 C 3.70 1 2.02 0.180 2.53%
28 AY 18.33 645K 17 Jan '25 287 20.00 C 0.30 0 1.64 0.179 10.93%
29 AY 18.33 645K 18 Jul '25 469 20.00 C 0.20 5 1.09 0.174 10.31%
30 AY 18.33 645K 18 Jul '25 469 17.50 C 2.40 0 8.57 0.119 9.86%
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.