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 18, 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 EXAS 63.48 1.5M 17 May '24 29 60.00 C 5.80 0 3.65 0.563 4.02%
2 EXAS 63.48 1.5M 17 May '24 29 62.50 C 4.30 16 5.23 0.548 5.61%
3 EXAS 63.48 1.5M 21 Jun '24 64 60.00 C 7.30 0 6.02 0.548 6.80%
4 EXAS 63.48 1.5M 21 Jun '24 64 62.50 C 6.10 0 8.07 0.543 8.92%
5 EXAS 63.48 1.5M 17 May '24 29 65.00 C 3.10 15 4.88 0.541 7.65%
6 EXAS 63.48 1.5M 17 May '24 29 67.50 C 2.25 13 3.54 0.540 10.24%
7 EXAS 63.48 1.5M 21 Jun '24 64 65.00 C 4.90 4 7.72 0.531 10.96%
8 EXAS 63.48 1.5M 19 Jul '24 92 60.00 C 8.30 0 7.59 0.523 8.74%
9 EXAS 63.48 1.5M 21 Jun '24 64 67.50 C 3.80 1 5.99 0.522 13.10%
10 EXAS 63.48 1.5M 19 Jul '24 92 62.50 C 7.00 0 9.48 0.516 10.66%
11 EXAS 63.48 1.5M 18 Oct '24 183 60.00 C 10.90 0 11.69 0.514 14.11%
12 EXAS 63.48 1.5M 19 Jul '24 92 65.00 C 5.70 2 8.98 0.506 12.50%
13 EXAS 63.48 1.5M 18 Oct '24 183 65.00 C 8.30 0 13.07 0.503 17.80%
14 EXAS 63.48 1.5M 18 Oct '24 183 62.50 C 9.50 0 13.42 0.501 15.78%
15 EXAS 63.48 1.5M 19 Jul '24 92 67.50 C 4.70 0 7.40 0.499 14.83%
16 EXAS 63.48 1.5M 17 Jan '25 274 60.00 C 12.90 0 14.84 0.494 18.62%
17 EXAS 63.48 1.5M 18 Oct '24 183 67.50 C 7.30 0 11.50 0.491 20.15%
18 EXAS 63.48 1.5M 17 Jan '25 274 65.00 C 10.50 0 16.54 0.483 22.69%
19 EXAS 63.48 1.5M 17 Jan '25 274 62.50 C 11.40 0 16.41 0.482 20.01%
20 EXAS 63.48 1.5M 17 Jan '25 274 67.50 C 9.30 0 14.65 0.478 24.58%
21 EXAS 63.48 1.5M 19 Apr '24 1 60.00 C 2.10 12 -2.17 0.444 -2.25%
22 EXAS 63.48 1.5M 19 Apr '24 1 62.50 C 1.10 1,227 0.19 0.444 0.19%
23 EXAS 63.48 1.5M 19 Apr '24 1 65.00 C 0.20 799 0.32 0.444 2.72%
24 EXAS 63.48 1.5M 19 Apr '24 1 67.50 C  0 213 0.00 0.444 6.33%
25 EXAS 63.48 1.5M 16 Jan '26 638 62.50 C 17.00 0 25.24 0.409 34.47%
26 EXAS 63.48 1.5M 16 Jan '26 638 65.00 C 15.90 0 25.05 0.398 36.61%
27 EXAS 63.48 1.5M 16 Jan '26 638 60.00 C 17.90 0 22.72 0.388 31.64%
28 EXAS 63.48 1.5M 16 Jan '26 638 67.50 C 14.60 0 23.00 0.386 38.09%
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.