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 5, 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 RARE 50.24 980K 19 Apr '24 14 60.00 C 1.50 13 2.99 1.184 23.10%
2 RARE 50.24 980K 19 Apr '24 14 45.00 C 5.40 1 0.32 1.184 0.36%
3 RARE 50.24 980K 19 Apr '24 14 50.00 C 3.10 32 5.69 1.120 6.07%
4 RARE 50.24 980K 19 Apr '24 14 55.00 C 1.85 223 3.68 1.093 13.66%
5 RARE 50.24 980K 17 May '24 42 55.00 C 2.50 5 4.98 0.901 15.21%
6 RARE 50.24 980K 17 May '24 42 45.00 C 6.50 0 2.51 0.818 2.88%
7 RARE 50.24 980K 17 May '24 42 50.00 C 4.20 0 7.88 0.786 8.60%
8 RARE 50.24 980K 17 May '24 42 60.00 C 0.55 1 1.09 0.732 20.75%
9 RARE 50.24 980K 19 Jul '24 105 45.00 C 8.60 0 6.69 0.719 8.07%
10 RARE 50.24 980K 19 Jul '24 105 55.00 C 3.50 2 6.97 0.666 17.67%
11 RARE 50.24 980K 19 Jul '24 105 50.00 C 6.20 93 11.86 0.664 13.53%
12 RARE 50.24 980K 16 Aug '24 133 60.00 C 2.85 1 5.67 0.632 26.61%
13 RARE 50.24 980K 20 Dec '24 259 50.00 C 8.10 0 15.64 0.605 18.65%
14 RARE 50.24 980K 20 Dec '24 259 60.00 C 6.30 0 12.54 0.590 36.55%
15 RARE 50.24 980K 20 Dec '24 259 55.00 C 6.60 0 13.14 0.589 26.03%
16 RARE 50.24 980K 17 Jan '25 287 45.00 C 11.20 0 11.86 0.582 15.27%
17 RARE 50.24 980K 17 Jan '25 287 55.00 C 7.30 0 14.53 0.579 28.09%
18 RARE 50.24 980K 17 Jan '25 287 60.00 C 5.80 0 11.54 0.555 35.01%
19 RARE 50.24 980K 19 Jul '24 105 60.00 C 1.60 0 3.18 0.548 23.36%
20 RARE 50.24 980K 16 Aug '24 133 45.00 C 8.40 0 6.29 0.529 7.55%
21 RARE 50.24 980K 20 Dec '24 259 45.00 C 10.70 0 10.87 0.516 13.81%
22 RARE 50.24 980K 16 Aug '24 133 50.00 C 6.20 0 11.86 0.509 13.53%
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.