Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 November 15, 2022. 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 PACB 11.20 8.4M 18 Nov '22 3 10.50 C 0.80 123 0.89 1.661 0.96%
2 PACB 11.20 8.4M 18 Nov '22 3 12.00 C 0.20 528 1.79 1.340 9.09%
3 PACB 11.20 8.4M 18 Nov '22 3 11.50 C 0.30 110 2.68 1.283 5.50%
4 PACB 11.20 8.4M 25 Nov '22 10 10.50 C 1.00 1 2.68 1.269 2.94%
5 PACB 11.20 8.4M 18 Nov '22 3 11.00 C 0.50 259 2.68 1.255 2.80%
6 PACB 11.20 8.4M 9 Dec '22 24 12.00 C 0.80 0 7.14 1.196 15.38%
7 PACB 11.20 8.4M 9 Dec '22 24 11.00 C 1.25 0 9.38 1.191 10.55%
8 PACB 11.20 8.4M 2 Dec '22 17 11.00 C 0.95 0 6.70 1.177 7.32%
9 PACB 11.20 8.4M 9 Dec '22 24 10.50 C 1.35 0 5.80 1.171 6.60%
10 PACB 11.20 8.4M 23 Dec '22 38 11.00 C 1.55 0 12.05 1.159 13.99%
11 PACB 11.20 8.4M 23 Dec '22 38 12.00 C 1.15 30 10.27 1.158 19.40%
12 PACB 11.20 8.4M 25 Nov '22 10 11.00 C 0.80 22 5.36 1.156 5.77%
13 PACB 11.20 8.4M 30 Dec '22 45 11.00 C 1.60 0 12.50 1.146 14.58%
14 PACB 11.20 8.4M 2 Dec '22 17 10.50 C 1.20 0 4.46 1.141 5.00%
15 PACB 11.20 8.4M 30 Dec '22 45 11.50 C 1.45 1 12.95 1.136 17.95%
16 PACB 11.20 8.4M 16 Dec '22 31 12.00 C 0.95 17 8.48 1.121 17.07%
17 PACB 11.20 8.4M 23 Dec '22 38 10.50 C 1.65 0 8.48 1.115 9.95%
18 PACB 11.20 8.4M 25 Nov '22 10 12.00 C 0.40 6 3.57 1.099 11.11%
19 PACB 11.20 8.4M 25 Nov '22 10 11.50 C 0.60 14 5.36 1.097 8.49%
20 PACB 11.20 8.4M 16 Dec '22 31 11.00 C 1.40 2 10.71 1.086 12.24%
21 PACB 11.20 8.4M 16 Jun '23 213 11.00 C 3.30 2 27.68 1.079 39.24%
22 PACB 11.20 8.4M 16 Jun '23 213 12.00 C 2.80 4 25.00 1.048 42.86%
23 PACB 11.20 8.4M 17 Jan '25 794 12.00 C 4.10 60 36.61 0.833 69.01%
Go to the old report

Data Provided by HistoricalOptionData.com
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.