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 15, 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 NOV 19.17 2.3M 19 Apr '24 4 21.00 C  0 1 0.00 0.659 9.55%
2 NOV 19.17 2.3M 19 Apr '24 4 20.00 C 0.05 1 0.26 0.463 4.60%
3 NOV 19.17 2.3M 17 May '24 32 18.00 C 1.60 6 2.24 0.432 2.45%
4 NOV 19.17 2.3M 17 May '24 32 19.00 C 1.00 49 4.33 0.426 4.57%
5 NOV 19.17 2.3M 17 May '24 32 20.00 C 0.55 29 2.87 0.413 7.41%
6 NOV 19.17 2.3M 17 May '24 32 21.00 C 0.30 39 1.56 0.410 11.29%
7 NOV 19.17 2.3M 19 Jul '24 95 18.00 C 2.15 0 5.11 0.399 5.76%
8 NOV 19.17 2.3M 15 Nov '24 214 21.00 C 1.60 3 8.35 0.392 19.52%
9 NOV 19.17 2.3M 15 Nov '24 214 20.00 C 2.00 0 10.43 0.390 16.48%
10 NOV 19.17 2.3M 16 Aug '24 123 19.00 C 1.80 0 8.50 0.387 9.38%
11 NOV 19.17 2.3M 17 Jan '25 277 18.00 C 3.20 0 10.59 0.387 12.71%
12 NOV 19.17 2.3M 19 Apr '24 4 19.00 C 0.35 8 0.94 0.386 0.96%
13 NOV 19.17 2.3M 16 Aug '24 123 20.00 C 1.35 21 7.04 0.384 12.23%
14 NOV 19.17 2.3M 19 Jul '24 95 19.00 C 1.55 1 7.20 0.382 7.83%
15 NOV 19.17 2.3M 16 Aug '24 123 18.00 C 2.20 0 5.37 0.381 6.07%
16 NOV 19.17 2.3M 17 Jan '25 277 20.00 C 2.25 0 11.74 0.380 18.20%
17 NOV 19.17 2.3M 19 Jul '24 95 20.00 C 1.10 12 5.74 0.377 10.68%
18 NOV 19.17 2.3M 19 Jul '24 95 21.00 C 0.75 10 3.91 0.373 14.01%
19 NOV 19.17 2.3M 16 Aug '24 123 21.00 C 0.95 2 4.96 0.372 15.26%
20 NOV 19.17 2.3M 19 Apr '24 4 18.00 C 0.20 6 -5.06 0.349 -5.11%
21 NOV 19.17 2.3M 15 Nov '24 214 18.00 C 2.20 0 5.37 0.331 6.07%
22 NOV 19.17 2.3M 16 Jan '26 641 18.00 C 4.60 0 17.89 0.261 23.54%
23 NOV 19.17 2.3M 16 Jan '26 641 20.00 C 3.70 0 19.30 0.258 29.28%
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.