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 4, 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 COIN 249.61 8.0M 3 May '24 29 250.00 C 26.60 48 10.66 1.006 12.10%
2 COIN 249.61 8.0M 3 May '24 29 245.00 C 28.30 7 9.49 0.996 10.70%
3 COIN 249.61 8.0M 10 May '24 36 250.00 C 29.40 60 11.78 0.983 13.53%
4 COIN 249.61 8.0M 10 May '24 36 245.00 C 31.55 3 10.79 0.968 12.35%
5 COIN 249.61 8.0M 17 May '24 43 250.00 C 31.40 129 12.58 0.951 14.57%
6 COIN 249.61 8.0M 21 Jun '24 78 250.00 C 41.00 132 16.43 0.902 19.84%
7 COIN 249.61 8.0M 19 Jul '24 106 250.00 C 46.25 26 18.53 0.878 22.93%
8 COIN 249.61 8.0M 20 Sep '24 169 250.00 C 58.00 36 23.24 0.868 30.47%
9 COIN 249.61 8.0M 15 Nov '24 225 250.00 C 67.30 5 26.96 0.865 37.13%
10 COIN 249.61 8.0M 18 Oct '24 197 250.00 C 62.60 1 25.08 0.860 33.68%
11 COIN 249.61 8.0M 20 Dec '24 260 250.00 C 71.70 0 28.72 0.852 40.52%
12 COIN 249.61 8.0M 12 Apr '24 8 247.50 C 11.30 40 3.68 0.843 3.86%
13 COIN 249.61 8.0M 17 Jan '25 288 250.00 C 73.55 6 29.47 0.829 42.00%
14 COIN 249.61 8.0M 21 Mar '25 351 250.00 C 80.75 21 32.35 0.826 48.05%
15 COIN 249.61 8.0M 21 Feb '25 323 250.00 C 78.15 0 31.31 0.826 45.81%
16 COIN 249.61 8.0M 26 Apr '24 22 245.00 C 22.05 46 6.99 0.825 7.66%
17 COIN 249.61 8.0M 26 Apr '24 22 250.00 C 19.65 156 7.87 0.825 8.71%
18 COIN 249.61 8.0M 19 Apr '24 15 245.00 C 17.10 77 5.00 0.822 5.37%
19 COIN 249.61 8.0M 19 Apr '24 15 250.00 C 15.30 611 6.13 0.802 6.70%
20 COIN 249.61 8.0M 19 Apr '24 15 252.50 C 13.90 88 5.57 0.802 7.12%
21 COIN 249.61 8.0M 19 Apr '24 15 247.50 C 16.05 64 5.58 0.792 5.97%
22 COIN 249.61 8.0M 12 Apr '24 8 252.50 C 9.00 188 3.61 0.783 4.94%
23 COIN 249.61 8.0M 20 Jun '25 442 250.00 C 89.10 2 35.70 0.781 55.75%
24 COIN 249.61 8.0M 12 Apr '24 8 250.00 C 11.00 292 4.41 0.776 4.77%
25 COIN 249.61 8.0M 12 Apr '24 8 245.00 C 12.70 114 3.24 0.747 3.41%
26 COIN 249.61 8.0M 5 Apr '24 1 252.50 C 2.92 2,088 1.17 0.744 2.36%
27 COIN 249.61 8.0M 5 Apr '24 1 250.00 C 4.00 1,486 1.60 0.744 1.79%
28 COIN 249.61 8.0M 5 Apr '24 1 247.50 C 5.30 1,279 1.28 0.744 1.31%
29 COIN 249.61 8.0M 5 Apr '24 1 245.00 C 6.05 1,965 0.58 0.744 0.59%
30 COIN 249.61 8.0M 19 Dec '25 624 250.00 C 102.50 0 41.06 0.731 69.94%
31 COIN 249.61 8.0M 16 Jan '26 652 250.00 C 103.05 11 41.28 0.711 70.58%
32 COIN 249.61 8.0M 15 May '26 771 250.00 C 109.00 1 43.67 0.664 77.80%
33 COIN 249.61 8.0M 18 Sep '26 897 250.00 C 114.50 0 45.87 0.604 85.03%
34 COIN 249.61 8.0M 18 Dec '26 988 250.00 C 118.50 0 47.47 0.562 90.68%
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.