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 8, 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 COOP 77.54 464K 17 May '24 39 75.00 C 4.90 0 3.04 0.369 3.25%
2 COOP 77.54 464K 17 May '24 39 82.50 C 1.45 0 1.87 0.359 8.42%
3 COOP 77.54 464K 20 Sep '24 165 75.00 C 7.40 0 6.27 0.358 6.93%
4 COOP 77.54 464K 17 May '24 39 77.50 C 3.40 30 4.33 0.352 4.53%
5 COOP 77.54 464K 17 May '24 39 80.00 C 2.25 12 2.90 0.341 6.26%
6 COOP 77.54 464K 19 Apr '24 11 75.00 C 2.70 0 0.21 0.341 0.21%
7 COOP 77.54 464K 17 Jan '25 284 75.00 C 11.30 0 11.30 0.337 13.22%
8 COOP 77.54 464K 21 Jun '24 74 75.00 C 5.90 7 4.33 0.334 4.69%
9 COOP 77.54 464K 19 Jul '24 102 75.00 C 6.60 0 5.24 0.331 5.72%
10 COOP 77.54 464K 18 Oct '24 193 80.00 C 6.50 2 8.38 0.328 12.61%
11 COOP 77.54 464K 17 Jan '25 284 80.00 C 8.60 4 11.09 0.326 16.04%
12 COOP 77.54 464K 20 Sep '24 165 80.00 C 5.90 5 7.61 0.325 11.67%
13 COOP 77.54 464K 18 Oct '24 193 77.50 C 7.80 1 10.01 0.324 11.13%
14 COOP 77.54 464K 20 Sep '24 165 77.50 C 7.10 1 9.10 0.323 10.02%
15 COOP 77.54 464K 21 Jun '24 74 80.00 C 3.20 0 4.13 0.322 7.61%
16 COOP 77.54 464K 19 Jul '24 102 77.50 C 5.20 3 6.65 0.320 7.13%
17 COOP 77.54 464K 21 Jun '24 74 77.50 C 4.40 5 5.62 0.320 5.96%
18 COOP 77.54 464K 20 Sep '24 165 82.50 C 4.80 4 6.19 0.319 13.42%
19 COOP 77.54 464K 18 Oct '24 193 82.50 C 4.50 6 5.80 0.318 12.95%
20 COOP 77.54 464K 17 Jan '25 284 82.50 C 6.80 1 8.77 0.316 16.62%
21 COOP 77.54 464K 19 Jul '24 102 80.00 C 4.00 0 5.16 0.314 8.78%
22 COOP 77.54 464K 21 Jun '24 74 82.50 C 2.30 0 2.97 0.311 9.65%
23 COOP 77.54 464K 19 Jul '24 102 82.50 C 3.00 0 3.87 0.308 10.68%
24 COOP 77.54 464K 19 Apr '24 11 82.50 C 0.15 5 0.19 0.289 6.60%
25 COOP 77.54 464K 19 Apr '24 11 77.50 C 1.45 6 1.82 0.285 1.85%
26 COOP 77.54 464K 19 Apr '24 11 80.00 C 0.50 0 0.64 0.268 3.84%
27 COOP 77.54 464K 19 Dec '25 620 75.00 C 16.20 0 17.62 0.240 22.27%
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.