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 9, 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 FOUR 69.61 995K 17 May '24 38 65.00 C 8.30 0 5.30 0.693 6.02%
2 FOUR 69.61 995K 17 May '24 38 67.50 C 6.90 4 6.88 0.677 7.64%
3 FOUR 69.61 995K 17 May '24 38 70.00 C 5.60 15 8.04 0.661 9.36%
4 FOUR 69.61 995K 16 Aug '24 129 72.50 C 8.80 0 12.64 0.660 19.22%
5 FOUR 69.61 995K 17 May '24 38 72.50 C 4.50 0 6.46 0.659 11.35%
6 FOUR 69.61 995K 16 Aug '24 129 65.00 C 12.60 0 11.48 0.651 14.02%
7 FOUR 69.61 995K 21 Jun '24 73 65.00 C 9.90 0 7.60 0.644 8.86%
8 FOUR 69.61 995K 21 Jun '24 73 67.50 C 8.50 20 9.18 0.638 10.46%
9 FOUR 69.61 995K 21 Jun '24 73 70.00 C 7.50 20 10.77 0.635 12.70%
10 FOUR 69.61 995K 16 Aug '24 129 70.00 C 10.00 0 14.37 0.632 17.43%
11 FOUR 69.61 995K 16 Aug '24 129 67.50 C 11.10 0 12.91 0.625 15.36%
12 FOUR 69.61 995K 19 Jul '24 101 70.00 C 8.90 6 12.79 0.619 15.30%
13 FOUR 69.61 995K 21 Jun '24 73 72.50 C 6.20 2 8.91 0.617 14.34%
14 FOUR 69.61 995K 19 Jul '24 101 67.50 C 9.90 0 11.19 0.613 13.05%
15 FOUR 69.61 995K 19 Jul '24 101 72.50 C 7.50 10 10.77 0.610 16.73%
16 FOUR 69.61 995K 15 Nov '24 220 67.50 C 13.70 0 16.65 0.608 20.73%
17 FOUR 69.61 995K 19 Jul '24 101 65.00 C 11.10 0 9.32 0.607 11.09%
18 FOUR 69.61 995K 18 Oct '24 192 65.00 C 14.20 0 13.78 0.603 17.31%
19 FOUR 69.61 995K 15 Nov '24 220 70.00 C 12.60 0 18.10 0.590 22.79%
20 FOUR 69.61 995K 18 Oct '24 192 70.00 C 11.70 0 16.81 0.590 20.88%
21 FOUR 69.61 995K 18 Oct '24 192 72.50 C 10.60 0 15.23 0.580 22.86%
22 FOUR 69.61 995K 20 Dec '24 255 65.00 C 15.60 0 15.79 0.575 20.35%
23 FOUR 69.61 995K 20 Dec '24 255 70.00 C 13.10 0 18.82 0.559 23.87%
24 FOUR 69.61 995K 17 Jan '25 283 65.00 C 16.00 0 16.36 0.551 21.25%
25 FOUR 69.61 995K 17 Jan '25 283 72.50 C 12.50 0 17.96 0.547 26.95%
26 FOUR 69.61 995K 18 Jul '25 465 65.00 C 18.40 0 19.81 0.542 26.93%
27 FOUR 69.61 995K 17 Jan '25 283 67.50 C 13.30 0 16.08 0.524 19.87%
28 FOUR 69.61 995K 17 Jan '25 283 70.00 C 13.30 1 19.11 0.521 24.31%
29 FOUR 69.61 995K 17 Oct '25 556 65.00 C 19.50 0 21.39 0.500 29.71%
30 FOUR 69.61 995K 18 Jul '25 465 70.00 C 16.20 0 23.27 0.492 31.06%
31 FOUR 69.61 995K 19 Sep '25 528 70.00 C 17.10 0 24.57 0.488 33.31%
32 FOUR 69.61 995K 16 Jan '26 647 65.00 C 20.90 0 23.40 0.485 33.44%
33 FOUR 69.61 995K 19 Apr '24 10 65.00 C 5.10 55 0.70 0.484 0.76%
34 FOUR 69.61 995K 19 Apr '24 10 67.50 C 3.30 76 1.71 0.482 1.79%
35 FOUR 69.61 995K 19 Apr '24 10 72.50 C 1.05 107 1.51 0.481 5.75%
36 FOUR 69.61 995K 19 Apr '24 10 70.00 C 1.95 105 2.80 0.475 3.46%
37 FOUR 69.61 995K 17 Oct '25 556 70.00 C 17.30 0 24.85 0.466 33.82%
38 FOUR 69.61 995K 18 Jul '25 465 67.50 C 16.70 0 20.96 0.454 27.58%
39 FOUR 69.61 995K 16 Jan '26 647 72.50 C 17.50 0 25.14 0.453 39.13%
40 FOUR 69.61 995K 16 Jan '26 647 67.50 C 19.70 0 25.27 0.385 35.24%
41 FOUR 69.61 995K 16 Jan '26 647 70.00 C 18.50 0 26.58 0.384 36.96%
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.