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 4, 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 PPC 34.82 457K 19 Apr '24 15 33.00 C 1.80 0 -0.06 0.404 -0.06%
2 PPC 34.82 457K 20 Dec '24 260 35.00 C 3.70 0 10.63 0.343 12.47%
3 PPC 34.82 457K 17 May '24 43 34.00 C 1.85 0 2.96 0.316 3.12%
4 PPC 34.82 457K 17 May '24 43 36.00 C 0.90 10 2.58 0.311 6.13%
5 PPC 34.82 457K 17 May '24 43 35.00 C 1.35 0 3.88 0.309 4.57%
6 PPC 34.82 457K 21 Jun '24 78 33.00 C 2.80 0 2.81 0.305 3.06%
7 PPC 34.82 457K 17 May '24 43 33.00 C 2.45 10 1.81 0.299 1.95%
8 PPC 34.82 457K 21 Jun '24 78 35.00 C 1.75 0 5.03 0.295 5.84%
9 PPC 34.82 457K 17 Jan '25 288 35.00 C 3.90 0 11.20 0.292 13.20%
10 PPC 34.82 457K 21 Jun '24 78 36.00 C 1.30 0 3.73 0.291 7.40%
11 PPC 34.82 457K 20 Sep '24 169 34.00 C 2.15 0 3.82 0.286 4.07%
12 PPC 34.82 457K 20 Sep '24 169 35.00 C 2.75 0 7.90 0.286 9.14%
13 PPC 34.82 457K 20 Sep '24 169 36.00 C 2.30 0 6.61 0.285 10.70%
14 PPC 34.82 457K 19 Apr '24 15 34.00 C 1.10 0 0.80 0.267 0.83%
15 PPC 34.82 457K 19 Apr '24 15 36.00 C 0.20 0 0.57 0.250 3.99%
16 PPC 34.82 457K 19 Apr '24 15 35.00 C 0.55 1 1.58 0.243 2.13%
17 PPC 34.82 457K 21 Jun '24 78 34.00 C 1.30 0 1.38 0.233 1.43%
18 PPC 34.82 457K 16 Jan '26 652 35.00 C 6.50 0 18.67 0.204 23.59%
19 PPC 34.82 457K 20 Sep '24 169 33.00 C 2.00 0 0.52 0.196 0.55%
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.