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 OMF 49.10 1.3M 19 Apr '24 14 45.00 C 2.35 0 -3.56 0.982 -3.74%
2 OMF 49.10 1.3M 19 Apr '24 14 47.50 C 2.00 6 0.81 0.343 0.85%
3 OMF 49.10 1.3M 17 May '24 42 45.00 C 4.60 1 1.02 0.334 1.12%
4 OMF 49.10 1.3M 21 Jun '24 77 47.50 C 3.30 0 3.46 0.328 3.71%
5 OMF 49.10 1.3M 17 May '24 42 50.00 C 1.55 5 3.16 0.306 5.15%
6 OMF 49.10 1.3M 16 Aug '24 133 45.00 C 5.40 0 2.65 0.306 2.97%
7 OMF 49.10 1.3M 17 May '24 42 47.50 C 2.75 1 2.34 0.303 2.48%
8 OMF 49.10 1.3M 17 May '24 42 52.50 C 0.70 32 1.43 0.295 8.47%
9 OMF 49.10 1.3M 19 Apr '24 14 50.00 C 0.60 2 1.22 0.295 3.09%
10 OMF 49.10 1.3M 19 Dec '25 623 47.50 C 7.10 0 11.20 0.286 13.10%
11 OMF 49.10 1.3M 19 Dec '25 623 45.00 C 6.50 0 4.89 0.286 5.63%
12 OMF 49.10 1.3M 16 Jan '26 651 50.00 C 4.60 0 9.37 0.286 12.36%
13 OMF 49.10 1.3M 16 Jan '26 651 45.00 C 6.60 0 5.09 0.286 5.88%
14 OMF 49.10 1.3M 16 Jan '26 651 47.50 C 5.90 0 8.76 0.286 9.95%
15 OMF 49.10 1.3M 16 Aug '24 133 47.50 C 4.20 0 5.30 0.284 5.79%
16 OMF 49.10 1.3M 21 Jun '24 77 52.50 C 1.15 2 2.34 0.282 9.49%
17 OMF 49.10 1.3M 16 Aug '24 133 52.50 C 2.00 0 4.07 0.282 11.46%
18 OMF 49.10 1.3M 15 Nov '24 224 50.00 C 3.90 2 7.94 0.278 10.62%
19 OMF 49.10 1.3M 21 Jun '24 77 50.00 C 2.05 4 4.18 0.275 6.27%
20 OMF 49.10 1.3M 16 Aug '24 133 50.00 C 2.95 20 6.01 0.275 8.34%
21 OMF 49.10 1.3M 21 Jun '24 77 45.00 C 4.70 0 1.22 0.269 1.35%
22 OMF 49.10 1.3M 19 Apr '24 14 52.50 C 0.10 3 0.20 0.263 7.14%
23 OMF 49.10 1.3M 20 Dec '24 259 52.50 C 3.30 3 6.72 0.263 14.63%
24 OMF 49.10 1.3M 20 Dec '24 259 50.00 C 4.20 42 8.55 0.261 11.36%
25 OMF 49.10 1.3M 20 Dec '24 259 47.50 C 4.90 0 6.72 0.254 7.47%
26 OMF 49.10 1.3M 17 Jan '25 287 52.50 C 2.90 0 5.91 0.253 13.64%
27 OMF 49.10 1.3M 15 Nov '24 224 52.50 C 2.45 0 4.99 0.251 12.54%
28 OMF 49.10 1.3M 17 Jan '25 287 50.00 C 4.50 0 9.16 0.249 12.11%
29 OMF 49.10 1.3M 17 Jan '25 287 47.50 C 5.70 0 8.35 0.244 9.45%
30 OMF 49.10 1.3M 15 Nov '24 224 47.50 C 4.60 0 6.11 0.244 6.74%
31 OMF 49.10 1.3M 20 Dec '24 259 45.00 C 6.70 0 5.30 0.235 6.13%
32 OMF 49.10 1.3M 17 Jan '25 287 45.00 C 7.00 0 5.91 0.228 6.89%
33 OMF 49.10 1.3M 16 Jan '26 651 52.50 C 3.50 0 7.13 0.159 15.13%
34 OMF 49.10 1.3M 19 Dec '25 623 52.50 C 5.10 0 10.39 0.124 19.32%
35 OMF 49.10 1.3M 19 Dec '25 623 50.00 C 4.00 1 8.15 0.092 10.86%
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.