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 11, 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 BILL 64.12 1.0M 10 May '24 29 65.00 C 5.00 150 7.80 0.803 9.95%
2 BILL 64.12 1.0M 10 May '24 29 66.00 C 4.50 0 7.02 0.792 10.70%
3 BILL 64.12 1.0M 10 May '24 29 64.00 C 5.30 0 8.08 0.790 8.81%
4 BILL 64.12 1.0M 10 May '24 29 63.00 C 5.70 0 7.14 0.773 7.84%
5 BILL 64.12 1.0M 17 May '24 36 65.00 C 5.70 12 8.89 0.770 11.26%
6 BILL 64.12 1.0M 24 May '24 43 64.00 C 6.50 0 9.95 0.737 11.07%
7 BILL 64.12 1.0M 3 May '24 22 64.00 C 3.50 0 5.27 0.693 5.58%
8 BILL 64.12 1.0M 24 May '24 43 65.00 C 5.10 0 7.95 0.693 10.13%
9 BILL 64.12 1.0M 21 Jun '24 71 65.00 C 7.00 53 10.92 0.669 13.80%
10 BILL 64.12 1.0M 15 Nov '24 218 65.00 C 12.90 0 20.12 0.660 26.90%
11 BILL 64.12 1.0M 3 May '24 22 63.00 C 4.00 1 4.49 0.653 4.79%
12 BILL 64.12 1.0M 16 Aug '24 127 65.00 C 9.40 0 14.66 0.650 18.79%
13 BILL 64.12 1.0M 24 May '24 43 66.00 C 4.70 0 7.33 0.649 11.07%
14 BILL 64.12 1.0M 20 Sep '24 162 65.00 C 10.50 0 16.38 0.644 21.22%
15 BILL 64.12 1.0M 3 May '24 22 65.00 C 3.00 0 4.68 0.636 6.35%
16 BILL 64.12 1.0M 19 Jul '24 99 65.00 C 7.90 24 12.32 0.627 15.62%
17 BILL 64.12 1.0M 20 Jun '25 435 65.00 C 17.50 0 27.29 0.594 39.43%
18 BILL 64.12 1.0M 17 Jan '25 281 65.00 C 13.20 1 20.59 0.585 27.65%
19 BILL 64.12 1.0M 12 Apr '24 1 63.00 C 1.25 13 0.20 0.580 0.21%
20 BILL 64.12 1.0M 12 Apr '24 1 64.00 C 0.70 55 0.90 0.580 0.91%
21 BILL 64.12 1.0M 12 Apr '24 1 65.00 C 0.30 11 0.47 0.580 1.85%
22 BILL 64.12 1.0M 12 Apr '24 1 66.00 C 0.10 18 0.16 0.580 3.09%
23 BILL 64.12 1.0M 3 May '24 22 66.00 C 2.65 0 4.13 0.570 7.37%
24 BILL 64.12 1.0M 16 Jan '26 645 65.00 C 20.50 0 31.97 0.517 49.01%
25 BILL 64.12 1.0M 26 Apr '24 15 64.00 C 1.90 47 2.78 0.480 2.86%
26 BILL 64.12 1.0M 19 Apr '24 8 66.00 C 0.95 6 1.48 0.464 4.48%
27 BILL 64.12 1.0M 19 Apr '24 8 65.00 C 1.30 95 2.03 0.460 3.47%
28 BILL 64.12 1.0M 19 Apr '24 8 64.00 C 1.75 227 2.54 0.460 2.61%
29 BILL 64.12 1.0M 26 Apr '24 15 65.00 C 1.35 0 2.11 0.452 3.55%
30 BILL 64.12 1.0M 26 Apr '24 15 63.00 C 2.35 18 1.92 0.442 1.99%
31 BILL 64.12 1.0M 19 Apr '24 8 63.00 C 2.25 114 1.76 0.442 1.83%
32 BILL 64.12 1.0M 26 Apr '24 15 66.00 C 1.00 0 1.56 0.416 4.56%
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.