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 MNST 55.90 4.6M 20 Sep '24 168 52.50 C 5.20 0 3.22 0.318 3.55%
2 MNST 55.90 4.6M 17 May '24 42 52.50 C 4.30 5 1.61 0.311 1.74%
3 MNST 55.90 4.6M 17 May '24 42 55.00 C 2.05 110 2.06 0.286 2.14%
4 MNST 55.90 4.6M 19 Apr '24 14 52.50 C 2.30 17 -1.97 0.284 -2.05%
5 MNST 55.90 4.6M 17 May '24 42 57.50 C 1.30 53 2.33 0.265 5.31%
6 MNST 55.90 4.6M 20 Sep '24 168 55.00 C 4.70 41 6.80 0.263 7.42%
7 MNST 55.90 4.6M 17 Jan '25 287 55.00 C 5.90 2 8.94 0.262 10.00%
8 MNST 55.90 4.6M 21 Jun '24 77 55.00 C 2.85 45 3.49 0.262 3.68%
9 MNST 55.90 4.6M 17 May '24 42 60.00 C 0.55 27 0.98 0.260 8.40%
10 MNST 55.90 4.6M 20 Sep '24 168 57.50 C 3.30 23 5.90 0.260 9.32%
11 MNST 55.90 4.6M 17 Jan '25 287 57.50 C 5.00 0 8.94 0.255 12.97%
12 MNST 55.90 4.6M 20 Sep '24 168 60.00 C 0.25 14 0.45 0.249 7.82%
13 MNST 55.90 4.6M 21 Jun '24 77 57.50 C 1.85 23 3.31 0.247 6.38%
14 MNST 55.90 4.6M 17 Jan '25 287 60.00 C 3.80 0 6.80 0.246 15.16%
15 MNST 55.90 4.6M 20 Jun '25 441 52.50 C 9.70 0 11.27 0.243 13.64%
16 MNST 55.90 4.6M 17 Jan '25 287 52.50 C 6.90 0 6.26 0.242 7.14%
17 MNST 55.90 4.6M 21 Jun '24 77 60.00 C 1.00 104 1.79 0.239 9.29%
18 MNST 55.90 4.6M 20 Jun '25 441 57.50 C 6.90 0 12.34 0.237 17.35%
19 MNST 55.90 4.6M 20 Jun '25 441 55.00 C 8.10 0 12.88 0.235 15.06%
20 MNST 55.90 4.6M 20 Jun '25 441 60.00 C 3.70 0 6.62 0.234 14.94%
21 MNST 55.90 4.6M 19 Apr '24 14 60.00 C  0 287 0.00 0.218 7.33%
22 MNST 55.90 4.6M 16 Jan '26 651 52.50 C 9.50 0 10.91 0.200 13.15%
23 MNST 55.90 4.6M 19 Apr '24 14 57.50 C 0.25 67 0.45 0.198 3.32%
24 MNST 55.90 4.6M 21 Jun '24 77 52.50 C 3.00 0 -0.72 0.177 -0.76%
25 MNST 55.90 4.6M 16 Jan '26 651 60.00 C 6.00 1 10.73 0.168 20.24%
26 MNST 55.90 4.6M 16 Jan '26 651 57.50 C 8.40 7 15.03 0.162 21.05%
27 MNST 55.90 4.6M 16 Jan '26 651 55.00 C 9.50 0 15.38 0.132 18.53%
28 MNST 55.90 4.6M 19 Apr '24 14 55.00 C 0.45 4 -0.81 0.091 -0.81%
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.