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 18, 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 FAS 94.14 544K 31 May '24 43 94.00 C 6.30 0 6.54 0.575 7.01%
2 FAS 94.14 544K 24 May '24 36 95.00 C 5.40 68 5.74 0.557 7.05%
3 FAS 94.14 544K 17 May '24 29 94.00 C 5.30 0 5.48 0.541 5.81%
4 FAS 94.14 544K 26 Apr '24 8 94.00 C 2.80 103 2.83 0.536 2.91%
5 FAS 94.14 544K 31 May '24 43 94.50 C 4.60 0 4.89 0.531 5.54%
6 FAS 94.14 544K 3 May '24 15 95.00 C 3.40 7 3.61 0.518 4.69%
7 FAS 94.14 544K 26 Apr '24 8 93.50 C 3.10 1 2.61 0.518 2.70%
8 FAS 94.14 544K 10 May '24 22 94.00 C 3.20 0 3.25 0.513 3.36%
9 FAS 94.14 544K 10 May '24 22 95.00 C 3.10 5 3.29 0.503 4.35%
10 FAS 94.14 544K 26 Apr '24 8 95.00 C 2.25 14 2.39 0.503 3.38%
11 FAS 94.14 544K 26 Apr '24 8 94.50 C 2.50 1 2.66 0.503 3.12%
12 FAS 94.14 544K 17 Jan '25 274 95.00 C 16.50 39 17.53 0.498 22.36%
13 FAS 94.14 544K 31 May '24 43 95.00 C 5.80 0 6.16 0.486 7.54%
14 FAS 94.14 544K 18 Oct '24 183 94.00 C 13.10 0 13.77 0.479 15.99%
15 FAS 94.14 544K 18 Oct '24 183 95.00 C 12.60 1 13.38 0.477 16.51%
16 FAS 94.14 544K 17 May '24 29 95.00 C 4.00 10 4.25 0.466 5.39%
17 FAS 94.14 544K 3 May '24 15 94.00 C 2.50 0 2.51 0.431 2.58%
18 FAS 94.14 544K 19 Jul '24 92 95.00 C 6.90 3 7.33 0.430 8.90%
19 FAS 94.14 544K 16 Jan '26 638 95.00 C 24.80 0 26.34 0.389 37.01%
20 FAS 94.14 544K 19 Apr '24 1 95.00 C 0.70 15 0.74 0.381 1.67%
21 FAS 94.14 544K 19 Apr '24 1 94.50 C 0.95 47 1.01 0.381 1.41%
22 FAS 94.14 544K 19 Apr '24 1 94.00 C 1.20 20 1.13 0.381 1.14%
23 FAS 94.14 544K 19 Apr '24 1 93.50 C 1.45 0 0.86 0.381 0.87%
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.