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 12, 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 LC 8.09 718K 19 Apr '24 7 10.00 C  0 0 0.00 0.973 23.61%
2 LC 8.09 718K 17 May '24 35 7.00 C 1.30 2 2.60 0.717 3.09%
3 LC 8.09 718K 17 May '24 35 8.00 C 0.70 0 7.54 0.683 8.25%
4 LC 8.09 718K 17 May '24 35 9.00 C 0.30 8 3.71 0.650 15.53%
5 LC 8.09 718K 17 May '24 35 10.00 C 0.10 1 1.24 0.632 25.16%
6 LC 8.09 718K 19 Apr '24 7 9.00 C  0 56 0.00 0.630 11.25%
7 LC 8.09 718K 19 Apr '24 7 7.00 C 1.00 0 -1.11 0.596 -1.27%
8 LC 8.09 718K 19 Jul '24 98 7.00 C 1.50 1 5.07 0.588 6.22%
9 LC 8.09 718K 17 Jan '25 280 8.00 C 1.70 1 19.90 0.575 25.20%
10 LC 8.09 718K 18 Oct '24 189 9.00 C 1.00 20 12.36 0.572 26.94%
11 LC 8.09 718K 18 Oct '24 189 8.00 C 1.35 0 15.57 0.569 18.69%
12 LC 8.09 718K 19 Jul '24 98 8.00 C 0.95 5 10.63 0.567 12.04%
13 LC 8.09 718K 17 Jan '25 280 10.00 C 0.95 16 11.74 0.566 40.06%
14 LC 8.09 718K 19 Jul '24 98 10.00 C 0.30 0 3.71 0.553 28.37%
15 LC 8.09 718K 18 Oct '24 189 10.00 C 0.65 0 8.03 0.553 34.41%
16 LC 8.09 718K 16 Jan '26 644 10.00 C 1.90 0 23.49 0.544 61.55%
17 LC 8.09 718K 19 Jul '24 98 9.00 C 0.55 40 6.80 0.531 19.36%
18 LC 8.09 718K 19 Apr '24 7 8.00 C 0.25 12 1.98 0.523 2.04%
19 LC 8.09 718K 16 Jan '26 644 7.00 C 3.00 20 23.61 0.519 37.52%
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.