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 PZZA 65.45 1.2M 19 Jul '24 107 62.50 C 6.40 0 5.27 0.417 5.84%
2 PZZA 65.45 1.2M 18 Oct '24 198 70.00 C 4.80 0 7.33 0.402 15.42%
3 PZZA 65.45 1.2M 17 May '24 44 62.50 C 4.90 12 2.98 0.371 3.22%
4 PZZA 65.45 1.2M 19 Apr '24 16 62.50 C 3.60 0 0.99 0.360 1.05%
5 PZZA 65.45 1.2M 17 May '24 44 65.00 C 3.40 2 4.51 0.359 4.75%
6 PZZA 65.45 1.2M 17 May '24 44 67.50 C 2.20 5 3.36 0.348 6.72%
7 PZZA 65.45 1.2M 19 Jul '24 107 65.00 C 5.10 0 7.10 0.343 7.71%
8 PZZA 65.45 1.2M 17 May '24 44 70.00 C 1.35 8 2.06 0.343 9.20%
9 PZZA 65.45 1.2M 19 Apr '24 16 65.00 C 2.00 32 2.37 0.342 2.44%
10 PZZA 65.45 1.2M 18 Oct '24 198 62.50 C 8.30 0 8.17 0.341 9.36%
11 PZZA 65.45 1.2M 17 Jan '25 289 70.00 C 6.40 0 9.78 0.339 18.54%
12 PZZA 65.45 1.2M 18 Oct '24 198 65.00 C 7.00 0 10.01 0.337 11.21%
13 PZZA 65.45 1.2M 19 Jul '24 107 67.50 C 3.90 2 5.96 0.337 9.67%
14 PZZA 65.45 1.2M 18 Oct '24 198 67.50 C 5.90 0 9.01 0.336 13.35%
15 PZZA 65.45 1.2M 19 Jul '24 107 70.00 C 2.95 27 4.51 0.335 12.00%
16 PZZA 65.45 1.2M 17 Jan '25 289 62.50 C 9.90 0 10.62 0.335 12.51%
17 PZZA 65.45 1.2M 19 Apr '24 16 67.50 C 0.90 21 1.38 0.332 4.57%
18 PZZA 65.45 1.2M 19 Apr '24 16 70.00 C 0.35 4 0.53 0.327 7.53%
19 PZZA 65.45 1.2M 17 Jan '25 289 67.50 C 7.50 0 11.46 0.325 16.48%
20 PZZA 65.45 1.2M 17 Jan '25 289 65.00 C 7.60 0 10.92 0.303 12.36%
21 PZZA 65.45 1.2M 16 Jan '26 653 70.00 C 10.70 0 16.35 0.222 27.85%
22 PZZA 65.45 1.2M 16 Jan '26 653 67.50 C 11.80 0 18.03 0.216 25.82%
23 PZZA 65.45 1.2M 16 Jan '26 653 62.50 C 14.10 0 17.04 0.213 21.71%
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.