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 EAT 46.14 1.2M 19 Apr '24 14 42.50 C 3.70 5 0.13 0.763 0.14%
2 EAT 46.14 1.2M 17 May '24 42 42.50 C 4.90 0 2.73 0.495 3.06%
3 EAT 46.14 1.2M 17 May '24 42 45.00 C 3.30 1 4.68 0.467 5.04%
4 EAT 46.14 1.2M 17 May '24 42 50.00 C 1.30 21 2.82 0.450 11.51%
5 EAT 46.14 1.2M 17 May '24 42 47.50 C 2.05 51 4.44 0.449 7.73%
6 EAT 46.14 1.2M 18 Oct '24 196 42.50 C 7.80 0 9.02 0.446 10.85%
7 EAT 46.14 1.2M 19 Jul '24 105 42.50 C 6.00 0 5.11 0.435 5.88%
8 EAT 46.14 1.2M 19 Jul '24 105 45.00 C 4.70 0 7.72 0.432 8.59%
9 EAT 46.14 1.2M 17 Jan '25 287 42.50 C 9.10 0 11.83 0.430 14.74%
10 EAT 46.14 1.2M 17 Jan '25 287 45.00 C 7.90 4 14.65 0.426 17.68%
11 EAT 46.14 1.2M 19 Jul '24 105 47.50 C 3.40 4 7.37 0.426 11.14%
12 EAT 46.14 1.2M 18 Oct '24 196 47.50 C 5.30 0 11.49 0.426 16.31%
13 EAT 46.14 1.2M 17 Jan '25 287 47.50 C 6.70 4 14.52 0.417 20.44%
14 EAT 46.14 1.2M 18 Oct '24 196 50.00 C 4.20 2 9.10 0.415 19.22%
15 EAT 46.14 1.2M 19 Jul '24 105 50.00 C 2.55 6 5.53 0.415 14.71%
16 EAT 46.14 1.2M 17 Jan '25 287 50.00 C 5.60 2 12.14 0.407 23.33%
17 EAT 46.14 1.2M 19 Apr '24 14 45.00 C 2.00 0 1.86 0.402 1.95%
18 EAT 46.14 1.2M 18 Jul '25 469 45.00 C 9.10 0 17.25 0.398 21.49%
19 EAT 46.14 1.2M 18 Jul '25 469 42.50 C 10.40 0 14.65 0.397 18.91%
20 EAT 46.14 1.2M 18 Jul '25 469 50.00 C 7.70 0 16.69 0.389 30.07%
21 EAT 46.14 1.2M 19 Apr '24 14 50.00 C 0.20 11 0.43 0.377 8.84%
22 EAT 46.14 1.2M 19 Apr '24 14 47.50 C 0.70 4 1.52 0.375 4.53%
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.