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 25, 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 HCA 314.12 1.6M 17 May '24 22 305.00 C 16.70 0 2.41 0.393 2.55%
2 HCA 314.12 1.6M 17 May '24 22 310.00 C 13.70 11 3.05 0.384 3.19%
3 HCA 314.12 1.6M 17 May '24 22 315.00 C 11.00 34 3.50 0.377 3.92%
4 HCA 314.12 1.6M 17 May '24 22 320.00 C 8.60 187 2.74 0.371 4.74%
5 HCA 314.12 1.6M 21 Jun '24 57 305.00 C 19.40 1 3.27 0.300 3.49%
6 HCA 314.12 1.6M 21 Jun '24 57 310.00 C 16.40 87 3.91 0.298 4.12%
7 HCA 314.12 1.6M 21 Jun '24 57 315.00 C 13.80 4 4.39 0.292 4.89%
8 HCA 314.12 1.6M 17 Jan '25 267 310.00 C 36.30 8 10.24 0.292 11.58%
9 HCA 314.12 1.6M 20 Sep '24 148 305.00 C 28.30 0 6.11 0.291 6.71%
10 HCA 314.12 1.6M 20 Sep '24 148 310.00 C 25.80 1 6.90 0.290 7.52%
11 HCA 314.12 1.6M 21 Jun '24 57 320.00 C 11.20 3 3.57 0.287 5.64%
12 HCA 314.12 1.6M 20 Sep '24 148 315.00 C 23.40 2 7.45 0.286 8.35%
13 HCA 314.12 1.6M 20 Sep '24 148 320.00 C 20.80 2 6.62 0.283 9.10%
14 HCA 314.12 1.6M 17 Jan '25 267 320.00 C 31.10 1 9.90 0.282 13.07%
15 HCA 314.12 1.6M 20 Jun '25 421 305.00 C 48.60 0 12.57 0.256 14.87%
16 HCA 314.12 1.6M 20 Jun '25 421 320.00 C 40.00 0 12.73 0.255 16.74%
17 HCA 314.12 1.6M 20 Jun '25 421 315.00 C 44.20 0 14.07 0.254 16.70%
18 HCA 314.12 1.6M 19 Dec '25 603 310.00 C 56.10 0 16.55 0.196 20.15%
19 HCA 314.12 1.6M 19 Dec '25 603 320.00 C 49.00 0 15.60 0.192 20.70%
20 HCA 314.12 1.6M 19 Dec '25 603 315.00 C 52.00 0 16.55 0.190 20.17%
21 HCA 314.12 1.6M 19 Dec '25 603 305.00 C 57.50 0 15.40 0.187 18.85%
22 HCA 314.12 1.6M 16 Jan '26 631 320.00 C 51.00 1 16.24 0.182 21.62%
23 HCA 314.12 1.6M 16 Jan '26 631 310.00 C 56.50 0 16.68 0.177 20.33%
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.