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 5, 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 FND 119.19 1.1M 17 May '24 42 115.00 C 10.20 24 5.04 0.508 5.51%
2 FND 119.19 1.1M 17 May '24 42 120.00 C 7.50 3 6.29 0.496 7.44%
3 FND 119.19 1.1M 19 Apr '24 14 110.00 C 10.10 0 0.76 0.492 0.83%
4 FND 119.19 1.1M 17 May '24 42 125.00 C 5.40 0 4.53 0.491 9.85%
5 FND 119.19 1.1M 15 Nov '24 224 110.00 C 23.10 0 11.67 0.489 14.48%
6 FND 119.19 1.1M 21 Jun '24 77 110.00 C 15.40 1 5.21 0.487 5.98%
7 FND 119.19 1.1M 15 Nov '24 224 115.00 C 20.50 0 13.68 0.481 16.53%
8 FND 119.19 1.1M 21 Jun '24 77 115.00 C 12.30 0 6.80 0.473 7.59%
9 FND 119.19 1.1M 15 Nov '24 224 120.00 C 17.90 0 15.02 0.472 18.47%
10 FND 119.19 1.1M 18 Oct '24 196 115.00 C 18.80 0 12.26 0.469 14.55%
11 FND 119.19 1.1M 19 Jul '24 105 115.00 C 13.90 0 8.15 0.465 9.22%
12 FND 119.19 1.1M 18 Oct '24 196 110.00 C 19.90 0 8.99 0.463 10.79%
13 FND 119.19 1.1M 21 Jun '24 77 120.00 C 9.70 6 8.14 0.463 9.60%
14 FND 119.19 1.1M 16 Aug '24 133 125.00 C 11.00 1 9.23 0.461 15.54%
15 FND 119.19 1.1M 17 Jan '25 287 115.00 C 22.40 0 15.28 0.459 18.81%
16 FND 119.19 1.1M 21 Jun '24 77 125.00 C 7.50 0 6.29 0.456 11.92%
17 FND 119.19 1.1M 19 Jul '24 105 120.00 C 11.30 0 9.48 0.455 11.22%
18 FND 119.19 1.1M 18 Oct '24 196 125.00 C 13.90 0 11.66 0.453 18.72%
19 FND 119.19 1.1M 19 Jul '24 105 125.00 C 9.10 0 7.63 0.450 13.54%
20 FND 119.19 1.1M 17 Jan '25 287 125.00 C 17.90 0 15.02 0.449 23.41%
21 FND 119.19 1.1M 17 Jan '25 287 120.00 C 18.40 0 15.44 0.447 19.06%
22 FND 119.19 1.1M 17 Jan '25 287 110.00 C 23.60 0 12.09 0.445 15.07%
23 FND 119.19 1.1M 15 Nov '24 224 125.00 C 14.00 0 11.75 0.443 18.83%
24 FND 119.19 1.1M 19 Jul '24 105 110.00 C 15.20 0 5.04 0.440 5.78%
25 FND 119.19 1.1M 19 Apr '24 14 120.00 C 3.40 2 2.85 0.416 3.64%
26 FND 119.19 1.1M 19 Apr '24 14 125.00 C 1.60 2 1.34 0.410 6.30%
27 FND 119.19 1.1M 16 Jan '26 651 125.00 C 28.80 0 24.16 0.367 38.29%
28 FND 119.19 1.1M 19 Apr '24 14 115.00 C 5.10 38 0.76 0.365 0.80%
29 FND 119.19 1.1M 16 Jan '26 651 120.00 C 29.00 0 24.33 0.351 33.05%
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.