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 3, 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 EXTR 11.37 1.2M 19 Apr '24 16 10.00 C 0.85 0 -4.57 0.631 -4.94%
2 EXTR 11.37 1.2M 17 Jan '25 289 10.00 C 2.85 0 13.02 0.596 17.37%
3 EXTR 11.37 1.2M 20 Sep '24 170 10.00 C 2.35 0 8.62 0.595 10.86%
4 EXTR 11.37 1.2M 17 May '24 44 11.00 C 1.05 0 5.98 0.581 6.59%
5 EXTR 11.37 1.2M 17 May '24 44 12.00 C 0.55 53 4.84 0.542 10.91%
6 EXTR 11.37 1.2M 21 Jun '24 79 10.00 C 1.85 25 4.22 0.537 5.04%
7 EXTR 11.37 1.2M 20 Sep '24 170 11.00 C 1.80 0 12.58 0.528 14.94%
8 EXTR 11.37 1.2M 17 May '24 44 13.00 C 0.25 25 2.20 0.525 16.91%
9 EXTR 11.37 1.2M 21 Jun '24 79 11.00 C 1.20 0 7.30 0.515 8.16%
10 EXTR 11.37 1.2M 20 Sep '24 170 12.00 C 1.30 0 11.43 0.503 19.17%
11 EXTR 11.37 1.2M 20 Sep '24 170 13.00 C 0.95 0 8.36 0.499 24.76%
12 EXTR 11.37 1.2M 17 Jan '25 289 13.00 C 1.45 1 12.75 0.498 31.05%
13 EXTR 11.37 1.2M 21 Jun '24 79 13.00 C 0.40 0 3.52 0.494 18.51%
14 EXTR 11.37 1.2M 21 Jun '24 79 12.00 C 0.75 0 6.60 0.485 12.99%
15 EXTR 11.37 1.2M 16 Jan '26 653 10.00 C 2.45 25 9.50 0.445 12.11%
16 EXTR 11.37 1.2M 16 Jan '26 653 13.00 C 0.05 0 0.44 0.441 14.84%
17 EXTR 11.37 1.2M 19 Apr '24 16 13.00 C  0 0 0.00 0.421 14.34%
18 EXTR 11.37 1.2M 19 Apr '24 16 11.00 C 0.55 5 1.58 0.385 1.66%
19 EXTR 11.37 1.2M 19 Apr '24 16 12.00 C 0.10 21 0.88 0.356 6.48%
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.