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 16, 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 FIVE 149.30 1.4M 21 Jun '24 66 145.00 C 12.30 0 5.36 0.408 5.84%
2 FIVE 149.30 1.4M 21 Jun '24 66 140.00 C 14.80 0 3.68 0.407 4.09%
3 FIVE 149.30 1.4M 17 Jan '25 276 140.00 C 26.50 0 11.52 0.406 14.01%
4 FIVE 149.30 1.4M 21 Jun '24 66 150.00 C 9.70 0 6.50 0.401 7.45%
5 FIVE 149.30 1.4M 16 Aug '24 122 145.00 C 15.90 0 7.77 0.397 8.70%
6 FIVE 149.30 1.4M 15 Nov '24 213 145.00 C 20.90 0 11.12 0.397 12.93%
7 FIVE 149.30 1.4M 21 Jun '24 66 155.00 C 7.50 4 5.02 0.395 9.31%
8 FIVE 149.30 1.4M 17 Jan '25 276 145.00 C 22.50 0 12.19 0.393 14.35%
9 FIVE 149.30 1.4M 19 Jul '24 94 150.00 C 11.50 17 7.70 0.390 8.85%
10 FIVE 149.30 1.4M 17 Jan '25 276 155.00 C 19.10 10 12.79 0.388 19.05%
11 FIVE 149.30 1.4M 17 Jan '25 276 150.00 C 21.00 21 14.07 0.386 16.91%
12 FIVE 149.30 1.4M 19 Jul '24 94 155.00 C 9.20 0 6.16 0.383 10.64%
13 FIVE 149.30 1.4M 16 Aug '24 122 155.00 C 10.90 2 7.30 0.382 11.99%
14 FIVE 149.30 1.4M 15 Nov '24 213 155.00 C 15.50 0 10.38 0.382 15.84%
15 FIVE 149.30 1.4M 19 Apr '24 3 150.00 C 1.60 160 1.07 0.380 1.56%
16 FIVE 149.30 1.4M 19 Apr '24 3 155.00 C 0.25 10 0.17 0.374 3.99%
17 FIVE 149.30 1.4M 19 Apr '24 3 145.00 C 4.40 0 0.07 0.364 0.07%
18 FIVE 149.30 1.4M 17 May '24 31 145.00 C 8.30 13 2.68 0.355 2.84%
19 FIVE 149.30 1.4M 17 May '24 31 140.00 C 10.90 0 1.07 0.342 1.16%
20 FIVE 149.30 1.4M 17 May '24 31 150.00 C 5.40 10 3.62 0.337 4.24%
21 FIVE 149.30 1.4M 17 May '24 31 155.00 C 3.30 37 2.21 0.330 6.16%
22 FIVE 149.30 1.4M 16 Jan '26 640 155.00 C 30.80 0 20.63 0.308 30.80%
23 FIVE 149.30 1.4M 16 Jan '26 640 150.00 C 34.20 0 22.91 0.304 30.32%
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.