Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 HCP 26.32 4.9M 15 Mar '24 8 25.00 C 1.55 193 0.87 0.625 0.93%
2 HCP 26.32 4.9M 18 Oct '24 225 26.00 C 4.60 0 16.26 0.599 19.71%
3 HCP 26.32 4.9M 15 Mar '24 8 28.00 C 0.25 232 0.95 0.562 7.40%
4 HCP 26.32 4.9M 18 Oct '24 225 27.00 C 4.30 51 16.34 0.556 22.62%
5 HCP 26.32 4.9M 19 Jul '24 134 25.00 C 4.10 16 10.56 0.552 12.51%
6 HCP 26.32 4.9M 19 Jul '24 134 26.00 C 3.60 30 12.46 0.549 14.44%
7 HCP 26.32 4.9M 18 Oct '24 225 25.00 C 5.20 0 14.74 0.548 18.37%
8 HCP 26.32 4.9M 18 Oct '24 225 28.00 C 3.90 0 14.82 0.546 24.89%
9 HCP 26.32 4.9M 19 Jul '24 134 28.00 C 2.75 38 10.45 0.540 18.80%
10 HCP 26.32 4.9M 19 Jul '24 134 27.00 C 3.10 24 11.78 0.538 16.28%
11 HCP 26.32 4.9M 17 Jan '25 316 25.00 C 6.10 0 18.16 0.537 23.64%
12 HCP 26.32 4.9M 17 Jan '25 316 27.00 C 5.20 2 19.76 0.527 27.84%
13 HCP 26.32 4.9M 15 Mar '24 8 26.00 C 0.90 335 2.20 0.504 2.28%
14 HCP 26.32 4.9M 15 Mar '24 8 27.00 C 0.45 101 1.71 0.504 4.37%
15 HCP 26.32 4.9M 19 Apr '24 43 28.00 C 1.05 54 3.99 0.488 10.80%
16 HCP 26.32 4.9M 19 Apr '24 43 25.00 C 2.40 65 4.10 0.484 4.52%
17 HCP 26.32 4.9M 19 Apr '24 43 27.00 C 1.40 335 5.32 0.483 8.35%
18 HCP 26.32 4.9M 19 Apr '24 43 26.00 C 1.85 2 5.81 0.482 6.25%
19 HCP 26.32 4.9M 16 Jan '26 680 27.00 C 7.70 0 29.26 0.445 45.01%
20 HCP 26.32 4.9M 16 Jan '26 680 25.00 C 8.50 0 27.28 0.441 40.29%
Go to the old report

Data Provided by HistoricalOptionData.com
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.