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 15, 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 COOP 75.49 272K 19 Apr '24 4 80.00 C  0 0 0.00 0.486 5.97%
2 COOP 75.49 272K 19 Apr '24 4 72.50 C 1.45 6 -2.04 0.417 -2.08%
3 COOP 75.49 272K 17 May '24 32 72.50 C 5.10 21 2.80 0.411 3.00%
4 COOP 75.49 272K 17 May '24 32 75.00 C 3.50 6 3.99 0.381 4.18%
5 COOP 75.49 272K 17 May '24 32 77.50 C 2.35 7 3.11 0.376 5.96%
6 COOP 75.49 272K 17 May '24 32 80.00 C 1.50 5 1.99 0.368 8.12%
7 COOP 75.49 272K 21 Jun '24 67 72.50 C 6.10 0 4.12 0.362 4.48%
8 COOP 75.49 272K 21 Jun '24 67 75.00 C 4.60 5 5.44 0.355 5.80%
9 COOP 75.49 272K 19 Apr '24 4 77.50 C 0.30 11 0.40 0.344 3.07%
10 COOP 75.49 272K 20 Sep '24 158 72.50 C 8.30 0 7.03 0.344 7.90%
11 COOP 75.49 272K 17 Jan '25 277 72.50 C 11.00 0 10.61 0.339 12.42%
12 COOP 75.49 272K 19 Jul '24 95 75.00 C 5.40 0 6.50 0.338 7.01%
13 COOP 75.49 272K 19 Apr '24 4 75.00 C 1.20 5 0.94 0.338 0.96%
14 COOP 75.49 272K 18 Oct '24 186 80.00 C 5.40 0 7.15 0.337 14.14%
15 COOP 75.49 272K 20 Sep '24 158 77.50 C 5.90 1 7.82 0.336 11.37%
16 COOP 75.49 272K 17 Jan '25 277 75.00 C 9.80 0 12.33 0.335 14.17%
17 COOP 75.49 272K 21 Jun '24 67 77.50 C 3.40 1 4.50 0.335 7.50%
18 COOP 75.49 272K 18 Oct '24 186 77.50 C 6.50 0 8.61 0.334 12.34%
19 COOP 75.49 272K 17 Jan '25 277 77.50 C 8.60 0 11.39 0.333 15.86%
20 COOP 75.49 272K 21 Jun '24 67 80.00 C 2.45 11 3.25 0.331 9.53%
21 COOP 75.49 272K 20 Sep '24 158 80.00 C 4.90 0 6.49 0.330 13.33%
22 COOP 75.49 272K 19 Jul '24 95 77.50 C 4.20 0 5.56 0.330 8.71%
23 COOP 75.49 272K 18 Oct '24 186 75.00 C 7.20 0 8.89 0.328 9.83%
24 COOP 75.49 272K 19 Jul '24 95 80.00 C 3.10 0 4.11 0.322 10.51%
25 COOP 75.49 272K 18 Oct '24 186 72.50 C 8.10 0 6.77 0.322 7.58%
26 COOP 75.49 272K 17 Jan '25 277 80.00 C 6.90 0 9.14 0.317 16.64%
27 COOP 75.49 272K 20 Sep '24 158 75.00 C 6.00 0 7.30 0.314 7.93%
28 COOP 75.49 272K 19 Jul '24 95 72.50 C 5.90 0 3.85 0.313 4.18%
29 COOP 75.49 272K 19 Dec '25 613 75.00 C 14.50 0 18.56 0.294 22.97%
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.