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 PEP 168.10 5.3M 26 Apr '24 14 165.00 C 4.80 1 1.01 0.238 1.04%
2 PEP 168.10 5.3M 26 Apr '24 14 167.50 C 3.25 15 1.58 0.230 1.61%
3 PEP 168.10 5.3M 26 Apr '24 14 170.00 C 2.03 277 1.21 0.229 2.37%
4 PEP 168.10 5.3M 3 May '24 21 165.00 C 5.30 10 1.31 0.224 1.35%
5 PEP 168.10 5.3M 10 May '24 28 165.00 C 5.70 0 1.55 0.219 1.60%
6 PEP 168.10 5.3M 17 May '24 35 165.00 C 6.20 65 1.84 0.218 1.91%
7 PEP 168.10 5.3M 26 Apr '24 14 172.50 C 1.14 22 0.68 0.214 3.32%
8 PEP 168.10 5.3M 24 May '24 42 165.00 C 6.50 0 2.02 0.214 2.10%
9 PEP 168.10 5.3M 3 May '24 21 170.00 C 2.44 365 1.45 0.207 2.62%
10 PEP 168.10 5.3M 19 Apr '24 7 165.00 C 3.70 18 0.36 0.201 0.36%
11 PEP 168.10 5.3M 24 May '24 42 170.00 C 3.55 7 2.11 0.201 3.31%
12 PEP 168.10 5.3M 10 May '24 28 170.00 C 2.82 3 1.68 0.200 2.86%
13 PEP 168.10 5.3M 17 May '24 35 170.00 C 3.25 19 1.93 0.199 3.12%
14 PEP 168.10 5.3M 19 Jul '24 98 165.00 C 8.40 0 3.15 0.197 3.32%
15 PEP 168.10 5.3M 31 May '24 49 170.00 C 3.85 0 2.29 0.193 3.50%
16 PEP 168.10 5.3M 21 Jun '24 70 165.00 C 7.30 1 2.50 0.188 2.61%
17 PEP 168.10 5.3M 20 Dec '24 252 165.00 C 13.00 0 5.89 0.182 6.38%
18 PEP 168.10 5.3M 19 Apr '24 7 167.50 C 1.95 496 0.80 0.180 0.81%
19 PEP 168.10 5.3M 19 Jul '24 98 170.00 C 5.55 57 3.30 0.178 4.58%
20 PEP 168.10 5.3M 21 Jun '24 70 170.00 C 4.40 32 2.62 0.178 3.85%
21 PEP 168.10 5.3M 20 Sep '24 161 165.00 C 10.40 1 4.34 0.177 4.63%
22 PEP 168.10 5.3M 18 Oct '24 189 165.00 C 11.25 0 4.85 0.175 5.20%
23 PEP 168.10 5.3M 20 Sep '24 161 170.00 C 7.50 19 4.46 0.171 5.85%
24 PEP 168.10 5.3M 18 Oct '24 189 170.00 C 8.40 2 5.00 0.171 6.45%
25 PEP 168.10 5.3M 19 Apr '24 7 170.00 C 0.81 740 0.48 0.170 1.62%
26 PEP 168.10 5.3M 19 Apr '24 7 172.50 C 0.24 402 0.14 0.167 2.76%
27 PEP 168.10 5.3M 20 Dec '24 252 170.00 C 10.15 1 6.04 0.162 7.63%
28 PEP 168.10 5.3M 17 Jan '25 280 165.00 C 13.55 4 6.22 0.157 6.76%
29 PEP 168.10 5.3M 17 Jan '25 280 170.00 C 10.70 213 6.37 0.155 8.01%
30 PEP 168.10 5.3M 12 Apr '24 0 165.00 C 2.13 9 -0.58 0.149 -0.58%
31 PEP 168.10 5.3M 16 Jan '26 644 165.00 C 19.95 0 10.02 0.149 11.37%
32 PEP 168.10 5.3M 16 Jan '26 644 170.00 C 17.35 0 10.32 0.149 12.77%
33 PEP 168.10 5.3M 12 Apr '24 0 170.00 C  0 398 0.00 0.149 1.13%
34 PEP 168.10 5.3M 20 Jun '25 434 170.00 C 13.90 12 8.27 0.111 10.25%
35 PEP 168.10 5.3M 20 Jun '25 434 165.00 C 16.80 0 8.15 0.100 9.05%
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.