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 26, 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 CARR 60.50 6.7M 20 Dec '24 238 65.00 C 4.30 0 7.11 0.337 15.66%
2 CARR 60.50 6.7M 20 Sep '24 147 57.50 C 6.40 2 5.62 0.306 6.28%
3 CARR 60.50 6.7M 20 Dec '24 238 57.50 C 7.90 1 8.10 0.301 9.32%
4 CARR 60.50 6.7M 20 Dec '24 238 60.00 C 6.50 2 9.92 0.297 11.11%
5 CARR 60.50 6.7M 20 Sep '24 147 60.00 C 4.90 1 7.27 0.295 7.91%
6 CARR 60.50 6.7M 20 Dec '24 238 62.50 C 5.30 0 8.76 0.294 13.22%
7 CARR 60.50 6.7M 17 Jan '25 266 60.00 C 6.90 10 10.58 0.290 11.94%
8 CARR 60.50 6.7M 17 Jan '25 266 62.50 C 5.70 0 9.42 0.288 14.05%
9 CARR 60.50 6.7M 20 Sep '24 147 65.00 C 2.75 57 4.55 0.285 12.55%
10 CARR 60.50 6.7M 17 Jan '25 266 57.50 C 6.30 2 5.45 0.284 6.09%
11 CARR 60.50 6.7M 20 Sep '24 147 62.50 C 3.70 21 6.12 0.284 10.04%
12 CARR 60.50 6.7M 17 Jan '25 266 65.00 C 4.60 6 7.60 0.281 16.28%
13 CARR 60.50 6.7M 17 May '24 21 57.50 C 3.40 16 0.66 0.275 0.70%
14 CARR 60.50 6.7M 21 Jun '24 56 57.50 C 4.30 57 2.15 0.274 2.31%
15 CARR 60.50 6.7M 17 May '24 21 65.00 C 0.25 136 0.41 0.270 7.88%
16 CARR 60.50 6.7M 20 Jun '25 420 62.50 C 7.90 0 13.06 0.269 18.82%
17 CARR 60.50 6.7M 20 Jun '25 420 65.00 C 6.80 0 11.24 0.269 21.04%
18 CARR 60.50 6.7M 20 Jun '25 420 60.00 C 9.10 2 14.21 0.268 16.73%
19 CARR 60.50 6.7M 20 Jun '25 420 57.50 C 10.40 0 12.23 0.268 14.77%
20 CARR 60.50 6.7M 21 Jun '24 56 60.00 C 2.75 134 3.72 0.266 3.90%
21 CARR 60.50 6.7M 17 May '24 21 62.50 C 0.70 44 1.16 0.263 4.52%
22 CARR 60.50 6.7M 17 May '24 21 60.00 C 1.75 41 2.07 0.261 2.13%
23 CARR 60.50 6.7M 21 Jun '24 56 65.00 C 0.90 76 1.49 0.260 9.06%
24 CARR 60.50 6.7M 21 Jun '24 56 62.50 C 1.60 47 2.64 0.260 6.11%
25 CARR 60.50 6.7M 16 Jan '26 630 65.00 C 9.00 2 14.88 0.207 26.21%
26 CARR 60.50 6.7M 16 Jan '26 630 62.50 C 10.00 0 16.53 0.198 23.76%
27 CARR 60.50 6.7M 16 Jan '26 630 60.00 C 11.20 16 17.69 0.188 21.70%
28 CARR 60.50 6.7M 16 Jan '26 630 57.50 C 12.40 0 15.54 0.169 19.54%
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.