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 22, 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 HES 156.23 1.8M 3 May '24 11 152.50 C 5.30 11 1.00 0.345 1.04%
2 HES 156.23 1.8M 21 Jun '24 60 155.00 C 8.20 1 4.46 0.322 4.71%
3 HES 156.23 1.8M 17 May '24 25 155.00 C 5.10 27 2.48 0.322 2.56%
4 HES 156.23 1.8M 10 May '24 18 155.00 C 3.90 10 1.71 0.318 1.75%
5 HES 156.23 1.8M 3 May '24 11 157.50 C 2.05 2 1.31 0.312 2.15%
6 HES 156.23 1.8M 3 May '24 11 155.00 C 3.50 7 1.45 0.306 1.49%
7 HES 156.23 1.8M 16 Aug '24 116 155.00 C 11.10 3 6.32 0.302 6.80%
8 HES 156.23 1.8M 21 Jun '24 60 160.00 C 5.60 0 3.58 0.297 6.22%
9 HES 156.23 1.8M 15 Nov '24 207 155.00 C 15.00 0 8.81 0.295 9.75%
10 HES 156.23 1.8M 20 Sep '24 151 160.00 C 9.90 0 6.34 0.294 9.34%
11 HES 156.23 1.8M 15 Nov '24 207 160.00 C 12.50 0 8.00 0.294 11.32%
12 HES 156.23 1.8M 16 Aug '24 116 160.00 C 8.50 0 5.44 0.290 8.31%
13 HES 156.23 1.8M 17 Jan '25 270 155.00 C 17.50 3 10.41 0.290 11.73%
14 HES 156.23 1.8M 20 Sep '24 151 155.00 C 12.20 0 7.02 0.287 7.62%
15 HES 156.23 1.8M 17 Jan '25 270 160.00 C 14.80 1 9.47 0.287 13.13%
16 HES 156.23 1.8M 20 Dec '24 242 160.00 C 13.30 0 8.51 0.278 11.94%
17 HES 156.23 1.8M 10 May '24 18 152.50 C 5.80 1 1.32 0.273 1.38%
18 HES 156.23 1.8M 24 May '24 32 155.00 C 5.60 0 2.80 0.271 2.90%
19 HES 156.23 1.8M 3 May '24 11 160.00 C 1.10 1 0.70 0.260 3.14%
20 HES 156.23 1.8M 10 May '24 18 157.50 C 1.75 1 1.12 0.258 1.95%
21 HES 156.23 1.8M 17 May '24 25 160.00 C 1.45 43 0.93 0.255 3.37%
22 HES 156.23 1.8M 20 Jun '25 424 155.00 C 20.30 0 12.21 0.244 14.03%
23 HES 156.23 1.8M 10 May '24 18 160.00 C 1.40 1 0.90 0.231 3.34%
24 HES 156.23 1.8M 20 Jun '25 424 160.00 C 18.80 2 12.03 0.228 16.42%
25 HES 156.23 1.8M 24 May '24 32 160.00 C 1.30 0 0.83 0.177 3.27%
26 HES 156.23 1.8M 16 Jan '26 634 160.00 C 22.90 0 14.66 0.149 20.00%
27 HES 156.23 1.8M 16 Jan '26 634 155.00 C 25.10 0 15.28 0.122 18.20%
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.