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 22, 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 BASE 23.05 450K 17 May '24 25 30.00 C  0 0 0.00 0.781 30.15%
2 BASE 23.05 450K 18 Oct '24 179 20.00 C 5.10 0 8.89 0.719 11.42%
3 BASE 23.05 450K 21 Jun '24 60 20.00 C 3.90 0 3.69 0.711 4.44%
4 BASE 23.05 450K 20 Dec '24 242 20.00 C 5.90 0 12.36 0.696 16.62%
5 BASE 23.05 450K 19 Jul '24 88 20.00 C 4.20 0 4.99 0.649 6.10%
6 BASE 23.05 450K 20 Sep '24 151 20.00 C 5.00 0 8.46 0.642 10.80%
7 BASE 23.05 450K 21 Jun '24 60 30.00 C 0.45 0 1.95 0.638 32.74%
8 BASE 23.05 450K 21 Jun '24 60 22.50 C 2.30 0 7.59 0.591 8.43%
9 BASE 23.05 450K 21 Jun '24 60 25.00 C 1.25 2 5.42 0.589 14.68%
10 BASE 23.05 450K 20 Dec '24 242 22.50 C 4.60 0 17.57 0.579 21.95%
11 BASE 23.05 450K 20 Dec '24 242 30.00 C 2.00 2 8.68 0.564 42.52%
12 BASE 23.05 450K 19 Jul '24 88 22.50 C 2.70 2 9.33 0.560 10.57%
13 BASE 23.05 450K 20 Dec '24 242 25.00 C 3.50 4 15.18 0.559 27.88%
14 BASE 23.05 450K 19 Jul '24 88 30.00 C 0.50 0 2.17 0.557 33.04%
15 BASE 23.05 450K 19 Jul '24 88 25.00 C 1.60 1 6.94 0.540 16.55%
16 BASE 23.05 450K 20 Sep '24 151 30.00 C 1.15 0 4.99 0.536 36.99%
17 BASE 23.05 450K 17 May '24 25 25.00 C 0.35 1 1.52 0.444 10.13%
18 BASE 23.05 450K 17 May '24 25 22.50 C 1.25 48 3.04 0.441 3.21%
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.