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 MED 32.83 361K 17 May '24 42 30.00 C 4.80 0 6.00 0.774 7.03%
2 MED 32.83 361K 17 May '24 42 32.50 C 3.40 7 9.35 0.753 10.43%
3 MED 32.83 361K 17 May '24 42 37.50 C 1.60 5 4.87 0.737 20.08%
4 MED 32.83 361K 17 May '24 42 35.00 C 2.35 15 7.16 0.735 14.83%
5 MED 32.83 361K 21 Jun '24 77 30.00 C 3.60 10 2.35 0.700 2.63%
6 MED 32.83 361K 21 Jun '24 77 35.00 C 3.10 12 9.44 0.673 17.73%
7 MED 32.83 361K 15 Nov '24 224 30.00 C 8.00 0 15.75 0.665 20.82%
8 MED 32.83 361K 21 Jun '24 77 37.50 C 2.25 4 6.85 0.656 22.63%
9 MED 32.83 361K 20 Sep '24 168 32.50 C 5.80 0 16.66 0.647 20.24%
10 MED 32.83 361K 15 Nov '24 224 32.50 C 6.70 0 19.40 0.645 24.38%
11 MED 32.83 361K 15 Nov '24 224 35.00 C 5.80 0 17.67 0.642 29.49%
12 MED 32.83 361K 15 Nov '24 224 37.50 C 4.90 0 14.93 0.636 34.26%
13 MED 32.83 361K 20 Sep '24 168 35.00 C 4.70 21 14.32 0.623 24.42%
14 MED 32.83 361K 20 Sep '24 168 37.50 C 3.70 15 11.27 0.614 28.73%
15 MED 32.83 361K 19 Apr '24 14 32.50 C 1.60 6 3.87 0.579 4.07%
16 MED 32.83 361K 19 Apr '24 14 37.50 C 0.15 115 0.46 0.552 14.75%
17 MED 32.83 361K 19 Apr '24 14 35.00 C 0.60 107 1.83 0.549 8.59%
18 MED 32.83 361K 19 Apr '24 14 30.00 C 1.85 0 -2.99 0.533 -3.16%
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.