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 10, 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 PSA 275.85 832K 19 Apr '24 9 260.00 C 16.70 0 0.31 0.430 0.33%
2 PSA 275.85 832K 17 May '24 37 260.00 C 20.90 0 1.83 0.353 1.98%
3 PSA 275.85 832K 19 Apr '24 9 270.00 C 7.70 65 0.67 0.327 0.69%
4 PSA 275.85 832K 17 May '24 37 270.00 C 13.90 1 2.92 0.325 3.07%
5 PSA 275.85 832K 21 Jun '24 72 260.00 C 23.60 0 2.81 0.316 3.07%
6 PSA 275.85 832K 17 May '24 37 280.00 C 8.30 24 3.01 0.303 4.65%
7 PSA 275.85 832K 17 May '24 37 290.00 C 4.30 71 1.56 0.287 6.79%
8 PSA 275.85 832K 21 Jun '24 72 270.00 C 15.90 0 3.64 0.281 3.87%
9 PSA 275.85 832K 19 Apr '24 9 290.00 C 0.55 123 0.20 0.275 5.34%
10 PSA 275.85 832K 19 Apr '24 9 280.00 C 2.80 130 1.02 0.275 2.55%
11 PSA 275.85 832K 21 Jun '24 72 280.00 C 11.10 7 4.02 0.270 5.76%
12 PSA 275.85 832K 21 Jun '24 72 290.00 C 7.00 5 2.54 0.262 7.87%
13 PSA 275.85 832K 20 Sep '24 163 260.00 C 27.70 0 4.30 0.257 4.78%
14 PSA 275.85 832K 20 Sep '24 163 290.00 C 11.30 1 4.10 0.248 9.62%
15 PSA 275.85 832K 20 Sep '24 163 270.00 C 21.00 0 5.49 0.246 5.94%
16 PSA 275.85 832K 20 Sep '24 163 280.00 C 15.50 333 5.62 0.245 7.55%
17 PSA 275.85 832K 17 Jan '25 282 260.00 C 32.70 1 6.11 0.243 6.93%
18 PSA 275.85 832K 20 Dec '24 254 270.00 C 26.30 0 7.41 0.232 8.19%
19 PSA 275.85 832K 20 Dec '24 254 260.00 C 32.10 0 5.89 0.232 6.67%
20 PSA 275.85 832K 20 Dec '24 254 280.00 C 21.50 0 7.79 0.231 10.08%
21 PSA 275.85 832K 20 Dec '24 254 290.00 C 17.30 0 6.27 0.230 12.16%
22 PSA 275.85 832K 17 Jan '25 282 290.00 C 18.40 0 6.67 0.223 12.64%
23 PSA 275.85 832K 17 Jan '25 282 280.00 C 21.80 0 7.90 0.218 10.21%
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.