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 COF 143.52 1.6M 26 Apr '24 21 143.00 C 5.10 30 3.19 0.359 3.31%
2 COF 143.52 1.6M 26 Apr '24 21 144.00 C 4.60 16 3.21 0.358 3.66%
3 COF 143.52 1.6M 26 Apr '24 21 142.00 C 5.50 0 2.77 0.358 2.88%
4 COF 143.52 1.6M 26 Apr '24 21 145.00 C 4.10 0 2.86 0.355 4.00%
5 COF 143.52 1.6M 3 May '24 28 142.00 C 6.20 1 3.26 0.351 3.41%
6 COF 143.52 1.6M 3 May '24 28 143.00 C 5.70 10 3.61 0.348 3.76%
7 COF 143.52 1.6M 3 May '24 28 144.00 C 5.10 0 3.55 0.344 4.03%
8 COF 143.52 1.6M 3 May '24 28 145.00 C 4.70 1 3.27 0.342 4.45%
9 COF 143.52 1.6M 10 May '24 35 143.00 C 6.00 0 3.82 0.334 3.98%
10 COF 143.52 1.6M 10 May '24 35 145.00 C 5.10 0 3.55 0.333 4.75%
11 COF 143.52 1.6M 17 May '24 42 145.00 C 5.40 19 3.76 0.319 4.98%
12 COF 143.52 1.6M 20 Sep '24 168 145.00 C 12.00 0 8.36 0.314 10.25%
13 COF 143.52 1.6M 19 Jul '24 105 145.00 C 9.10 0 6.34 0.313 7.87%
14 COF 143.52 1.6M 17 Jan '25 287 145.00 C 16.70 0 11.64 0.306 14.34%
15 COF 143.52 1.6M 21 Jun '24 77 145.00 C 7.30 9 5.09 0.303 6.45%
16 COF 143.52 1.6M 20 Dec '24 259 145.00 C 14.00 0 9.75 0.290 11.95%
17 COF 143.52 1.6M 21 Mar '25 350 145.00 C 18.50 0 12.89 0.290 15.98%
18 COF 143.52 1.6M 19 Apr '24 14 142.00 C 3.90 20 1.66 0.280 1.70%
19 COF 143.52 1.6M 19 Apr '24 14 143.00 C 3.20 23 1.87 0.275 1.91%
20 COF 143.52 1.6M 20 Jun '25 441 145.00 C 21.00 0 14.63 0.271 18.35%
21 COF 143.52 1.6M 19 Apr '24 14 144.00 C 2.75 42 1.92 0.270 2.29%
22 COF 143.52 1.6M 12 Apr '24 7 143.00 C 2.35 24 1.28 0.269 1.30%
23 COF 143.52 1.6M 5 Apr '24 0 142.00 C 0.30 17 -0.85 0.268 -0.85%
24 COF 143.52 1.6M 5 Apr '24 0 145.00 C  0 42 0.00 0.268 1.03%
25 COF 143.52 1.6M 5 Apr '24 0 143.00 C  0 15 -0.36 0.268 -0.36%
26 COF 143.52 1.6M 5 Apr '24 0 144.00 C  0 17 0.00 0.268 0.33%
27 COF 143.52 1.6M 18 Dec '26 987 145.00 C 31.70 0 22.09 0.268 29.67%
28 COF 143.52 1.6M 12 Apr '24 7 142.00 C 2.90 18 0.96 0.266 0.98%
29 COF 143.52 1.6M 19 Apr '24 14 145.00 C 2.25 3 1.57 0.264 2.64%
30 COF 143.52 1.6M 12 Apr '24 7 144.00 C 1.80 81 1.25 0.262 1.61%
31 COF 143.52 1.6M 12 Apr '24 7 145.00 C 1.35 38 0.94 0.258 1.99%
32 COF 143.52 1.6M 16 Jan '26 651 145.00 C 26.40 1 18.39 0.191 23.80%
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.