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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 PI 117.59 17 May '24 43 115.00 0.738 13.50 1 110.00 0.709 7.00 0 17.43 1.45 20.50
2 PI 117.59 17 May '24 43 120.00 0.726 11.00 0 110.00 0.709 7.00 0 15.31 1.44 18.00
3 PI 117.59 17 May '24 43 125.00 0.719 9.50 0 110.00 0.709 7.00 0 14.03 1.43 16.50
4 PI 117.59 17 May '24 43 110.00 0.741 16.10 0 120.00 0.681 11.50 0 23.47 1.42 27.60
5 PI 117.59 17 May '24 43 115.00 0.738 13.50 1 120.00 0.681 11.50 0 21.26 1.42 25.00
6 PI 117.59 17 May '24 43 110.00 0.741 16.10 0 125.00 0.671 14.40 0 25.94 1.41 30.50
7 PI 117.59 17 May '24 43 115.00 0.738 13.50 1 125.00 0.671 14.40 0 23.73 1.41 27.90
8 PI 117.59 17 May '24 43 110.00 0.741 16.10 0 115.00 0.663 8.30 0 20.75 1.40 24.40
9 PI 117.59 17 May '24 43 125.00 0.719 9.50 0 120.00 0.681 11.50 0 17.86 1.40 21.00
10 PI 117.59 17 May '24 43 120.00 0.726 11.00 0 125.00 0.671 14.40 0 21.60 1.40 25.40
11 PI 117.59 17 May '24 43 120.00 0.726 11.00 0 115.00 0.663 8.30 0 16.41 1.39 19.30
12 PI 117.59 17 May '24 43 125.00 0.719 9.50 0 115.00 0.663 8.30 0 15.14 1.38 17.80
13 PI 117.59 20 Dec '24 260 115.00 0.646 29.60 0 125.00 0.622 25.00 0 46.43 1.27 54.60
14 PI 117.59 20 Dec '24 260 110.00 0.643 31.20 0 125.00 0.622 25.00 0 47.79 1.27 56.20
15 PI 117.59 20 Dec '24 260 115.00 0.646 29.60 0 120.00 0.615 21.80 0 43.71 1.26 51.40
16 PI 117.59 20 Dec '24 260 110.00 0.643 31.20 0 120.00 0.615 21.80 0 45.07 1.26 53.00
17 PI 117.59 20 Dec '24 260 125.00 0.643 26.00 0 120.00 0.615 21.80 0 40.65 1.26 47.80
18 PI 117.59 20 Dec '24 260 120.00 0.636 26.70 0 125.00 0.622 25.00 0 43.97 1.26 51.70
19 PI 117.59 19 Jul '24 106 110.00 0.629 21.00 0 115.00 0.571 11.70 0 27.81 1.20 32.70
20 PI 117.59 19 Jul '24 106 110.00 0.629 21.00 0 120.00 0.567 14.00 0 29.76 1.20 35.00
21 PI 117.59 19 Jul '24 106 120.00 0.620 15.80 0 115.00 0.571 11.70 0 23.39 1.19 27.50
22 PI 117.59 19 Jul '24 106 125.00 0.618 14.00 0 115.00 0.571 11.70 0 21.86 1.19 25.70
23 PI 117.59 19 Jul '24 106 125.00 0.618 14.00 0 120.00 0.567 14.00 0 23.81 1.18 28.00
24 PI 117.59 19 Jul '24 106 115.00 0.612 17.90 0 120.00 0.567 14.00 0 27.13 1.18 31.90
25 PI 117.59 19 Jul '24 106 120.00 0.620 15.80 0 110.00 0.554 9.60 0 21.60 1.17 25.40
26 PI 117.59 19 Jul '24 106 125.00 0.618 14.00 0 110.00 0.554 9.60 0 20.07 1.17 23.60
27 PI 117.59 19 Jul '24 106 115.00 0.612 17.90 0 110.00 0.554 9.60 0 23.39 1.17 27.50
28 PI 117.59 19 Jul '24 106 110.00 0.629 21.00 0 125.00 0.525 16.90 0 32.23 1.15 37.90
29 PI 117.59 19 Apr '24 15 120.00 0.548 4.40 10 125.00 0.605 9.30 0 11.65 1.15 13.70
30 PI 117.59 19 Apr '24 15 115.00 0.542 6.80 0 125.00 0.605 9.30 0 13.69 1.15 16.10
31 PI 117.59 19 Jul '24 106 120.00 0.620 15.80 0 125.00 0.525 16.90 0 27.81 1.15 32.70
32 PI 117.59 19 Jul '24 106 115.00 0.612 17.90 0 125.00 0.525 16.90 0 29.59 1.14 34.80
33 PI 117.59 19 Apr '24 15 125.00 0.552 2.60 8 110.00 0.538 1.85 0 3.78 1.09 4.45
34 PI 117.59 19 Apr '24 15 120.00 0.548 4.40 10 110.00 0.538 1.85 0 5.32 1.09 6.25
35 PI 117.59 19 Apr '24 15 110.00 0.478 10.30 0 125.00 0.605 9.30 0 16.67 1.08 19.60
36 PI 117.59 19 Apr '24 15 115.00 0.542 6.80 0 110.00 0.538 1.85 0 7.36 1.08 8.65
37 PI 117.59 19 Apr '24 15 125.00 0.552 2.60 8 115.00 0.526 3.40 0 5.10 1.08 6.00
38 PI 117.59 19 Apr '24 15 120.00 0.548 4.40 10 115.00 0.526 3.40 0 6.63 1.07 7.80
39 PI 117.59 19 Apr '24 15 125.00 0.552 2.60 8 120.00 0.516 6.00 1 7.31 1.07 8.60
40 PI 117.59 19 Apr '24 15 115.00 0.542 6.80 0 120.00 0.516 6.00 1 10.89 1.06 12.80
41 PI 117.59 19 Apr '24 15 110.00 0.478 10.30 0 115.00 0.526 3.40 0 11.65 1.00 13.70
42 PI 117.59 19 Apr '24 15 110.00 0.478 10.30 0 120.00 0.516 6.00 1 13.86 0.99 16.30
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.