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 USFD 50.54 2.3M 19 Apr '24 14 47.50 C 3.30 7 0.51 0.378 0.55%
2 USFD 50.54 2.3M 17 May '24 42 50.00 C 2.55 137 3.98 0.349 4.19%
3 USFD 50.54 2.3M 21 Jun '24 77 47.50 C 4.80 0 3.48 0.343 3.85%
4 USFD 50.54 2.3M 17 Jan '25 287 52.50 C 4.80 0 9.50 0.332 14.78%
5 USFD 50.54 2.3M 19 Jul '24 105 47.50 C 5.20 0 4.27 0.329 4.76%
6 USFD 50.54 2.3M 17 May '24 42 52.50 C 1.35 4 2.67 0.324 6.73%
7 USFD 50.54 2.3M 21 Jun '24 77 50.00 C 3.20 0 5.26 0.322 5.62%
8 USFD 50.54 2.3M 20 Dec '24 259 47.50 C 6.20 0 6.25 0.319 7.13%
9 USFD 50.54 2.3M 17 May '24 42 55.00 C 0.65 8 1.29 0.316 10.24%
10 USFD 50.54 2.3M 19 Apr '24 14 50.00 C 1.40 177 1.70 0.313 1.75%
11 USFD 50.54 2.3M 19 Jul '24 105 50.00 C 3.60 0 6.05 0.308 6.52%
12 USFD 50.54 2.3M 21 Jun '24 77 52.50 C 1.95 26 3.86 0.302 8.05%
13 USFD 50.54 2.3M 17 Jan '25 287 47.50 C 7.60 0 9.02 0.302 10.62%
14 USFD 50.54 2.3M 18 Oct '24 196 50.00 C 4.90 0 8.63 0.300 9.55%
15 USFD 50.54 2.3M 19 Apr '24 14 55.00 C 0.05 0 0.10 0.297 8.93%
16 USFD 50.54 2.3M 21 Jun '24 77 55.00 C 1.10 49 2.18 0.293 11.25%
17 USFD 50.54 2.3M 19 Jul '24 105 52.50 C 2.35 0 4.65 0.293 8.94%
18 USFD 50.54 2.3M 20 Dec '24 259 52.50 C 4.50 5 8.90 0.292 14.03%
19 USFD 50.54 2.3M 17 Jan '25 287 50.00 C 6.10 0 11.00 0.292 12.51%
20 USFD 50.54 2.3M 18 Oct '24 196 52.50 C 3.60 0 7.12 0.289 11.84%
21 USFD 50.54 2.3M 20 Dec '24 259 55.00 C 3.40 8 6.73 0.284 16.67%
22 USFD 50.54 2.3M 19 Jul '24 105 55.00 C 1.45 0 2.87 0.282 12.04%
23 USFD 50.54 2.3M 18 Oct '24 196 55.00 C 2.60 0 5.14 0.280 14.73%
24 USFD 50.54 2.3M 17 Jan '25 287 55.00 C 3.70 0 7.32 0.277 17.42%
25 USFD 50.54 2.3M 19 Apr '24 14 52.50 C 0.35 40 0.69 0.268 4.60%
26 USFD 50.54 2.3M 20 Dec '24 259 50.00 C 3.90 0 6.65 0.243 7.20%
27 USFD 50.54 2.3M 16 Jan '26 651 50.00 C 9.60 0 17.93 0.194 22.13%
28 USFD 50.54 2.3M 16 Jan '26 651 47.50 C 9.00 0 11.79 0.186 14.35%
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.