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 26, 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 PAR 43.24 258K 17 May '24 21 35.00 C 6.30 0 -4.49 0.996 -5.25%
2 PAR 43.24 258K 19 Jul '24 84 35.00 C 9.40 0 2.68 0.863 3.43%
3 PAR 43.24 258K 17 May '24 21 40.00 C 4.30 0 2.45 0.671 2.72%
4 PAR 43.24 258K 21 Jun '24 56 40.00 C 5.10 0 4.30 0.657 4.88%
5 PAR 43.24 258K 17 May '24 21 45.00 C 1.50 0 3.47 0.581 7.81%
6 PAR 43.24 258K 19 Jul '24 84 40.00 C 5.60 0 5.46 0.551 6.27%
7 PAR 43.24 258K 17 May '24 21 50.00 C 0.35 3 0.81 0.541 16.58%
8 PAR 43.24 258K 17 Jan '25 266 35.00 C 12.10 0 8.93 0.535 12.40%
9 PAR 43.24 258K 19 Dec '25 602 50.00 C 7.00 0 16.19 0.525 37.97%
10 PAR 43.24 258K 18 Oct '24 175 40.00 C 7.50 0 9.85 0.506 11.92%
11 PAR 43.24 258K 17 Jan '25 266 40.00 C 8.90 0 13.09 0.505 16.48%
12 PAR 43.24 258K 21 Jun '24 56 45.00 C 2.40 0 5.55 0.492 10.19%
13 PAR 43.24 258K 17 Jan '25 266 50.00 C 4.90 0 11.33 0.489 30.41%
14 PAR 43.24 258K 19 Jul '24 84 45.00 C 2.90 5 6.71 0.483 11.55%
15 PAR 43.24 258K 17 Jan '25 266 45.00 C 6.80 0 15.73 0.483 23.49%
16 PAR 43.24 258K 18 Oct '24 175 45.00 C 4.90 1 11.33 0.480 17.37%
17 PAR 43.24 258K 18 Oct '24 175 50.00 C 3.20 0 7.40 0.479 24.88%
18 PAR 43.24 258K 19 Dec '25 602 45.00 C 10.10 0 23.36 0.468 35.79%
19 PAR 43.24 258K 18 Jul '25 448 50.00 C 6.50 0 15.03 0.465 36.09%
20 PAR 43.24 258K 19 Dec '25 602 35.00 C 14.00 0 13.32 0.462 19.70%
21 PAR 43.24 258K 21 Jun '24 56 50.00 C 0.90 0 2.08 0.459 18.09%
22 PAR 43.24 258K 19 Dec '25 602 40.00 C 11.50 0 19.10 0.450 26.02%
23 PAR 43.24 258K 18 Jul '25 448 45.00 C 7.20 0 16.65 0.440 24.86%
24 PAR 43.24 258K 19 Jul '24 84 50.00 C 1.25 0 2.89 0.425 19.08%
25 PAR 43.24 258K 21 Jun '24 56 35.00 C 7.20 0 -2.41 0.242 -2.89%
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.