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 12, 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 PEN 217.45 171K 19 Apr '24 7 200.00 C 16.50 0 -0.44 0.746 -0.47%
2 PEN 217.45 171K 17 May '24 35 230.00 C 7.40 0 3.40 0.482 9.50%
3 PEN 217.45 171K 17 May '24 35 220.00 C 11.50 0 5.29 0.481 6.82%
4 PEN 217.45 171K 21 Jun '24 70 200.00 C 25.50 0 3.70 0.479 4.19%
5 PEN 217.45 171K 20 Dec '24 252 200.00 C 42.60 0 11.57 0.477 14.38%
6 PEN 217.45 171K 21 Jun '24 70 210.00 C 20.50 0 6.00 0.475 6.63%
7 PEN 217.45 171K 20 Dec '24 252 210.00 C 37.60 0 13.87 0.468 16.76%
8 PEN 217.45 171K 21 Jun '24 70 220.00 C 15.70 0 7.22 0.464 9.05%
9 PEN 217.45 171K 20 Dec '24 252 220.00 C 32.70 0 15.04 0.459 19.08%
10 PEN 217.45 171K 17 Jan '25 280 210.00 C 38.50 0 14.28 0.455 17.35%
11 PEN 217.45 171K 21 Jun '24 70 230.00 C 11.50 0 5.29 0.451 11.68%
12 PEN 217.45 171K 20 Dec '24 252 230.00 C 27.30 0 12.55 0.449 20.96%
13 PEN 217.45 171K 19 Apr '24 7 230.00 C 0.85 1 0.39 0.444 6.19%
14 PEN 217.45 171K 19 Jul '24 98 220.00 C 18.40 0 8.46 0.443 10.52%
15 PEN 217.45 171K 18 Oct '24 189 230.00 C 22.20 0 10.21 0.443 17.80%
16 PEN 217.45 171K 17 Jan '25 280 220.00 C 34.50 0 15.87 0.439 20.25%
17 PEN 217.45 171K 19 Jul '24 98 230.00 C 14.10 1 6.48 0.439 13.11%
18 PEN 217.45 171K 19 Apr '24 7 210.00 C 9.10 0 0.76 0.435 0.79%
19 PEN 217.45 171K 19 Apr '24 7 220.00 C 3.30 14 1.52 0.428 2.73%
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.