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 3, 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 PII 97.50 369K 17 May '24 44 90.00 C 9.80 1 2.36 0.411 2.62%
2 PII 97.50 369K 17 May '24 44 95.00 C 6.40 0 4.00 0.388 4.28%
3 PII 97.50 369K 19 Apr '24 16 90.00 C 7.90 0 0.41 0.386 0.45%
4 PII 97.50 369K 21 Jun '24 79 90.00 C 10.60 0 3.18 0.379 3.57%
5 PII 97.50 369K 17 May '24 44 100.00 C 3.80 5 3.90 0.367 6.72%
6 PII 97.50 369K 17 May '24 44 105.00 C 2.05 1 2.10 0.356 10.01%
7 PII 97.50 369K 21 Jun '24 79 95.00 C 7.40 0 5.03 0.341 5.44%
8 PII 97.50 369K 19 Jul '24 107 90.00 C 11.40 0 4.00 0.341 4.53%
9 PII 97.50 369K 21 Jun '24 79 100.00 C 4.80 3 4.92 0.329 7.87%
10 PII 97.50 369K 19 Jul '24 107 95.00 C 8.20 4 5.85 0.327 6.38%
11 PII 97.50 369K 20 Dec '24 261 90.00 C 15.40 0 8.10 0.326 9.62%
12 PII 97.50 369K 19 Apr '24 16 95.00 C 3.90 0 1.44 0.324 1.50%
13 PII 97.50 369K 20 Sep '24 170 95.00 C 10.20 0 7.90 0.322 8.82%
14 PII 97.50 369K 21 Jun '24 79 105.00 C 2.95 1 3.03 0.321 11.05%
15 PII 97.50 369K 20 Dec '24 261 95.00 C 12.60 0 10.36 0.320 11.90%
16 PII 97.50 369K 19 Jul '24 107 100.00 C 5.70 0 5.85 0.319 8.93%
17 PII 97.50 369K 20 Sep '24 170 100.00 C 7.60 0 7.79 0.317 11.23%
18 PII 97.50 369K 19 Jul '24 107 105.00 C 3.70 0 3.79 0.314 11.94%
19 PII 97.50 369K 20 Sep '24 170 105.00 C 5.50 0 5.64 0.310 14.13%
20 PII 97.50 369K 20 Dec '24 261 105.00 C 8.00 0 8.21 0.309 17.32%
21 PII 97.50 369K 20 Dec '24 261 100.00 C 10.10 40 10.36 0.308 14.42%
22 PII 97.50 369K 19 Apr '24 16 100.00 C 1.40 3 1.44 0.306 4.06%
23 PII 97.50 369K 19 Apr '24 16 105.00 C 0.20 0 0.21 0.288 7.91%
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.