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 22, 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 PCT 5.04 1.2M 10 May '24 18 5.00 C 0.05 29 0.20 1.308 0.20%
2 PCT 5.04 1.2M 17 May '24 25 6.00 C 0.30 396 5.95 1.228 26.58%
3 PCT 5.04 1.2M 17 May '24 25 5.00 C 0.60 5 11.11 1.206 12.61%
4 PCT 5.04 1.2M 10 May '24 18 5.50 C 0.05 217 0.99 1.181 10.22%
5 PCT 5.04 1.2M 17 May '24 25 5.50 C 0.40 78 7.94 1.146 18.53%
6 PCT 5.04 1.2M 16 Aug '24 116 5.00 C 1.00 0 19.05 1.051 23.76%
7 PCT 5.04 1.2M 16 Aug '24 116 6.00 C 0.80 37 15.87 1.035 41.51%
8 PCT 5.04 1.2M 16 Aug '24 116 5.50 C 0.80 2 15.87 1.033 29.72%
9 PCT 5.04 1.2M 3 May '24 11 5.50 C 0.05 82 0.99 1.032 10.22%
10 PCT 5.04 1.2M 17 May '24 25 4.50 C 0.70 0 3.17 1.027 3.69%
11 PCT 5.04 1.2M 17 Jan '25 270 5.00 C 1.60 771 30.95 1.006 45.35%
12 PCT 5.04 1.2M 17 Jan '25 270 5.50 C 1.45 1 28.77 1.000 53.20%
13 PCT 5.04 1.2M 10 May '24 18 6.00 C 0.05 10 0.99 0.999 20.24%
14 PCT 5.04 1.2M 3 May '24 11 6.00 C 0.05 5 0.99 0.984 20.24%
15 PCT 5.04 1.2M 15 Nov '24 207 5.00 C 1.40 0 26.98 0.983 37.36%
16 PCT 5.04 1.2M 21 Jun '24 60 5.00 C 0.70 13 13.10 0.963 15.21%
17 PCT 5.04 1.2M 15 Nov '24 207 6.00 C 1.00 1 19.84 0.960 48.51%
18 PCT 5.04 1.2M 24 May '24 32 6.00 C 0.10 0 1.98 0.947 21.46%
19 PCT 5.04 1.2M 16 Jan '26 634 5.00 C 2.25 0 43.85 0.944 79.21%
20 PCT 5.04 1.2M 16 Aug '24 116 4.50 C 1.10 0 11.11 0.915 14.21%
21 PCT 5.04 1.2M 21 Jun '24 60 5.50 C 0.40 11 7.94 0.891 18.53%
22 PCT 5.04 1.2M 3 May '24 11 5.00 C 0.25 0 4.17 0.877 4.38%
23 PCT 5.04 1.2M 18 Jul '25 452 5.00 C 0.10 0 1.19 0.861 1.21%
24 PCT 5.04 1.2M 21 Jun '24 60 6.00 C 0.15 117 2.98 0.823 22.70%
25 PCT 5.04 1.2M 16 Jan '26 634 4.50 C 1.80 0 25.00 0.804 38.89%
26 PCT 5.04 1.2M 17 Jan '25 270 4.50 C 0.65 0 2.18 0.598 2.51%
27 PCT 5.04 1.2M 21 Jun '24 60 4.50 C 0.05 0 -9.72 0.300 -9.82%
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.