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 16, 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 PAYC 190.15 795K 17 May '24 31 185.00 C 15.80 45 5.60 0.607 6.11%
2 PAYC 190.15 795K 17 May '24 31 190.00 C 13.20 44 6.86 0.600 7.37%
3 PAYC 190.15 795K 17 May '24 31 195.00 C 10.80 48 5.68 0.593 8.73%
4 PAYC 190.15 795K 17 May '24 31 200.00 C 8.80 30 4.63 0.585 10.28%
5 PAYC 190.15 795K 19 Apr '24 3 185.00 C 3.70 0 -0.76 0.514 -0.78%
6 PAYC 190.15 795K 21 Jun '24 66 190.00 C 15.40 15 8.02 0.484 8.73%
7 PAYC 190.15 795K 21 Jun '24 66 195.00 C 13.10 3 6.89 0.474 10.14%
8 PAYC 190.15 795K 16 Aug '24 122 190.00 C 20.80 0 10.86 0.471 12.19%
9 PAYC 190.15 795K 21 Jun '24 66 200.00 C 10.90 0 5.73 0.469 11.58%
10 PAYC 190.15 795K 15 Nov '24 213 185.00 C 29.30 0 12.70 0.468 15.01%
11 PAYC 190.15 795K 16 Aug '24 122 185.00 C 22.30 0 9.02 0.466 10.22%
12 PAYC 190.15 795K 16 Aug '24 122 200.00 C 16.40 5 8.62 0.465 15.11%
13 PAYC 190.15 795K 21 Jun '24 66 185.00 C 16.50 0 5.97 0.465 6.54%
14 PAYC 190.15 795K 16 Aug '24 122 195.00 C 18.00 0 9.47 0.463 13.27%
15 PAYC 190.15 795K 15 Nov '24 213 195.00 C 23.10 20 12.15 0.458 16.73%
16 PAYC 190.15 795K 19 Jul '24 94 185.00 C 18.60 1 7.07 0.456 7.84%
17 PAYC 190.15 795K 15 Nov '24 213 190.00 C 26.80 3 14.02 0.452 16.31%
18 PAYC 190.15 795K 20 Dec '24 248 190.00 C 28.40 0 14.86 0.449 17.47%
19 PAYC 190.15 795K 20 Dec '24 248 185.00 C 30.60 0 13.38 0.443 15.95%
20 PAYC 190.15 795K 19 Jul '24 94 195.00 C 13.50 4 7.10 0.439 10.39%
21 PAYC 190.15 795K 19 Jul '24 94 190.00 C 16.70 0 8.70 0.437 9.54%
22 PAYC 190.15 795K 19 Jul '24 94 200.00 C 11.40 8 6.00 0.434 11.89%
23 PAYC 190.15 795K 15 Nov '24 213 200.00 C 21.00 6 11.04 0.433 18.24%
24 PAYC 190.15 795K 20 Dec '24 248 195.00 C 25.30 0 13.31 0.432 18.29%
25 PAYC 190.15 795K 19 Apr '24 3 190.00 C 2.85 38 1.42 0.429 1.44%
26 PAYC 190.15 795K 17 Jan '25 276 195.00 C 27.10 2 14.25 0.428 19.60%
27 PAYC 190.15 795K 17 Jan '25 276 185.00 C 31.80 0 14.02 0.426 16.83%
28 PAYC 190.15 795K 17 Jan '25 276 190.00 C 27.80 5 14.54 0.425 17.03%
29 PAYC 190.15 795K 20 Dec '24 248 200.00 C 22.00 0 11.57 0.424 18.94%
30 PAYC 190.15 795K 19 Apr '24 3 195.00 C 0.95 34 0.50 0.412 3.07%
31 PAYC 190.15 795K 17 Jan '25 276 200.00 C 22.90 0 12.04 0.404 19.58%
32 PAYC 190.15 795K 19 Apr '24 3 200.00 C 0.20 16 0.11 0.402 5.29%
33 PAYC 190.15 795K 16 Jan '26 640 190.00 C 41.00 0 21.48 0.331 27.39%
34 PAYC 190.15 795K 16 Jan '26 640 200.00 C 38.70 0 20.35 0.330 32.06%
35 PAYC 190.15 795K 16 Jan '26 640 195.00 C 40.30 0 21.19 0.317 30.13%
36 PAYC 190.15 795K 16 Jan '26 640 185.00 C 45.10 0 21.01 0.313 27.54%
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.