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 MET 73.57 2.0M 3 May '24 30 74.00 C 1.75 0 2.38 0.248 3.04%
2 MET 73.57 2.0M 5 Apr '24 2 73.00 C 0.80 12 0.31 0.238 0.32%
3 MET 73.57 2.0M 5 Apr '24 2 75.00 C 0.05 17 0.07 0.237 2.01%
4 MET 73.57 2.0M 16 Jan '26 653 72.50 C 11.10 0 13.63 0.236 16.06%
5 MET 73.57 2.0M 16 Jan '26 653 75.00 C 9.80 0 13.32 0.236 17.61%
6 MET 73.57 2.0M 18 Dec '26 989 75.00 C 9.60 0 13.05 0.236 17.24%
7 MET 73.57 2.0M 18 Dec '26 989 72.50 C 10.60 0 12.95 0.236 15.13%
8 MET 73.57 2.0M 19 Dec '25 625 72.50 C 8.60 0 10.24 0.236 11.59%
9 MET 73.57 2.0M 3 May '24 30 75.00 C 1.30 0 1.77 0.235 3.78%
10 MET 73.57 2.0M 3 May '24 30 73.00 C 2.00 0 1.94 0.231 2.00%
11 MET 73.57 2.0M 17 May '24 44 72.50 C 2.85 13 2.42 0.227 2.52%
12 MET 73.57 2.0M 10 May '24 37 75.00 C 1.45 0 1.97 0.225 3.99%
13 MET 73.57 2.0M 18 Oct '24 198 72.50 C 5.80 0 6.43 0.222 6.98%
14 MET 73.57 2.0M 19 Apr '24 16 72.50 C 1.90 10 1.13 0.220 1.16%
15 MET 73.57 2.0M 20 Sep '24 170 75.00 C 3.90 0 5.30 0.217 7.65%
16 MET 73.57 2.0M 20 Sep '24 170 72.50 C 5.20 0 5.61 0.217 6.04%
17 MET 73.57 2.0M 21 Jun '24 79 72.50 C 3.50 23 3.30 0.217 3.47%
18 MET 73.57 2.0M 17 May '24 44 75.00 C 1.55 3 2.11 0.216 4.14%
19 MET 73.57 2.0M 12 Apr '24 9 73.00 C 1.25 1 0.92 0.215 0.94%
20 MET 73.57 2.0M 18 Oct '24 198 75.00 C 4.40 0 5.98 0.214 8.43%
21 MET 73.57 2.0M 17 Jan '25 289 75.00 C 5.90 4 8.02 0.212 10.83%
22 MET 73.57 2.0M 17 Jan '25 289 72.50 C 7.20 0 8.33 0.212 9.24%
23 MET 73.57 2.0M 19 Apr '24 16 73.00 C 1.55 0 1.33 0.211 1.36%
24 MET 73.57 2.0M 26 Apr '24 23 73.00 C 1.80 19 1.67 0.210 1.71%
25 MET 73.57 2.0M 21 Jun '24 79 75.00 C 2.25 37 3.06 0.209 5.16%
26 MET 73.57 2.0M 19 Apr '24 16 74.00 C 1.00 5 1.36 0.208 1.97%
27 MET 73.57 2.0M 5 Apr '24 2 74.00 C 0.25 13 0.34 0.203 0.93%
28 MET 73.57 2.0M 26 Apr '24 23 74.00 C 1.25 1 1.70 0.203 2.32%
29 MET 73.57 2.0M 19 Apr '24 16 75.00 C 0.60 34 0.82 0.199 2.78%
30 MET 73.57 2.0M 26 Apr '24 23 75.00 C 0.80 0 1.09 0.198 3.06%
31 MET 73.57 2.0M 12 Apr '24 9 75.00 C 0.30 8 0.41 0.196 2.36%
32 MET 73.57 2.0M 12 Apr '24 9 74.00 C 0.65 2 0.88 0.194 1.48%
33 MET 73.57 2.0M 20 Jun '25 443 72.50 C 9.10 0 10.91 0.190 12.46%
34 MET 73.57 2.0M 20 Jun '25 443 75.00 C 7.80 0 10.60 0.183 14.03%
35 MET 73.57 2.0M 19 Dec '25 625 75.00 C 9.40 0 12.78 0.084 16.88%
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.