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 23, 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 META 495.77 14.7M 3 May '24 10 497.50 C 22.80 531 4.60 0.734 5.19%
2 META 495.77 14.7M 3 May '24 10 495.00 C 24.05 823 4.69 0.734 4.93%
3 META 495.77 14.7M 3 May '24 10 492.50 C 25.35 502 4.45 0.730 4.69%
4 META 495.77 14.7M 3 May '24 10 500.00 C 21.65 1,075 4.37 0.730 5.46%
5 META 495.77 14.7M 10 May '24 17 492.50 C 27.40 73 4.87 0.611 5.15%
6 META 495.77 14.7M 10 May '24 17 495.00 C 26.05 213 5.10 0.609 5.38%
7 META 495.77 14.7M 10 May '24 17 500.00 C 23.75 111 4.79 0.605 5.93%
8 META 495.77 14.7M 10 May '24 17 497.50 C 24.00 77 4.84 0.598 5.45%
9 META 495.77 14.7M 17 May '24 24 492.50 C 29.45 244 5.28 0.554 5.61%
10 META 495.77 14.7M 17 May '24 24 500.00 C 25.80 1,420 5.20 0.553 6.39%
11 META 495.77 14.7M 17 May '24 24 497.50 C 27.00 151 5.45 0.552 6.13%
12 META 495.77 14.7M 17 May '24 24 495.00 C 28.15 433 5.52 0.551 5.85%
13 META 495.77 14.7M 24 May '24 31 495.00 C 29.95 35 5.88 0.523 6.26%
14 META 495.77 14.7M 24 May '24 31 500.00 C 27.50 72 5.55 0.517 6.77%
15 META 495.77 14.7M 31 May '24 38 500.00 C 28.70 150 5.79 0.484 7.05%
16 META 495.77 14.7M 31 May '24 38 495.00 C 31.15 81 6.13 0.484 6.54%
17 META 495.77 14.7M 21 Jun '24 59 495.00 C 35.85 325 7.07 0.448 7.63%
18 META 495.77 14.7M 21 Jun '24 59 500.00 C 33.65 3,244 6.79 0.446 8.20%
19 META 495.77 14.7M 16 Aug '24 115 500.00 C 47.65 219 9.61 0.445 11.58%
20 META 495.77 14.7M 16 Aug '24 115 495.00 C 50.15 107 9.96 0.443 11.08%
21 META 495.77 14.7M 15 Nov '24 206 500.00 C 64.30 10 12.97 0.423 15.88%
22 META 495.77 14.7M 20 Sep '24 150 500.00 C 52.80 46 10.65 0.419 12.87%
23 META 495.77 14.7M 19 Jul '24 87 500.00 C 38.90 184 7.85 0.417 9.44%
24 META 495.77 14.7M 20 Dec '24 241 500.00 C 68.25 22 13.77 0.412 16.95%
25 META 495.77 14.7M 20 Dec '24 241 495.00 C 70.50 9 14.06 0.411 16.40%
26 META 495.77 14.7M 18 Oct '24 178 500.00 C 55.70 74 11.23 0.407 13.62%
27 META 495.77 14.7M 17 Jan '25 269 500.00 C 71.25 197 14.37 0.403 17.78%
28 META 495.77 14.7M 17 Jan '25 269 495.00 C 73.70 40 14.71 0.403 17.28%
29 META 495.77 14.7M 21 Mar '25 332 495.00 C 82.70 15 16.52 0.395 19.83%
30 META 495.77 14.7M 21 Mar '25 332 500.00 C 80.20 11 16.18 0.391 20.32%
31 META 495.77 14.7M 20 Jun '25 423 500.00 C 91.50 45 18.46 0.375 23.68%
32 META 495.77 14.7M 20 Jun '25 423 495.00 C 93.75 1 18.75 0.371 23.13%
33 META 495.77 14.7M 18 Dec '26 969 500.00 C 141.00 41 28.44 0.350 40.93%
34 META 495.77 14.7M 19 Sep '25 514 495.00 C 103.65 1 20.75 0.349 26.24%
35 META 495.77 14.7M 19 Sep '25 514 500.00 C 101.30 3 20.43 0.349 26.75%
36 META 495.77 14.7M 19 Dec '25 605 500.00 C 110.80 19 22.35 0.323 29.88%
37 META 495.77 14.7M 19 Dec '25 605 495.00 C 113.00 0 22.64 0.321 29.32%
38 META 495.77 14.7M 16 Jan '26 633 500.00 C 113.15 23 22.82 0.312 30.68%
39 META 495.77 14.7M 18 Jun '26 786 500.00 C 126.30 2 25.48 0.242 35.33%
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.