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 March 6, 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 PFE 27.19 83.8M 8 Mar '24 2 26.50 C 0.70 4,304 0.04 0.372 0.04%
2 PFE 27.19 83.8M 8 Mar '24 2 28.00 C 0.04 9,220 0.15 0.348 3.13%
3 PFE 27.19 83.8M 8 Mar '24 2 27.50 C 0.13 15,993 0.48 0.324 1.63%
4 PFE 27.19 83.8M 8 Mar '24 2 27.00 C 0.35 9,991 0.59 0.317 0.60%
5 PFE 27.19 83.8M 15 Mar '24 9 26.50 C 0.91 2,498 0.81 0.311 0.84%
6 PFE 27.19 83.8M 15 Mar '24 9 27.00 C 0.59 5,347 1.47 0.294 1.50%
7 PFE 27.19 83.8M 22 Mar '24 16 26.50 C 0.90 389 0.77 0.293 0.80%
8 PFE 27.19 83.8M 15 Mar '24 9 28.00 C 0.19 9,590 0.70 0.292 3.70%
9 PFE 27.19 83.8M 15 Mar '24 9 27.50 C 0.35 7,169 1.29 0.289 2.46%
10 PFE 27.19 83.8M 17 May '24 72 27.00 C 1.49 1,454 4.78 0.287 5.06%
11 PFE 27.19 83.8M 28 Mar '24 22 27.00 C 0.83 1,617 2.35 0.286 2.43%
12 PFE 27.19 83.8M 12 Apr '24 37 27.00 C 1.03 251 3.09 0.283 3.21%
13 PFE 27.19 83.8M 22 Mar '24 16 27.00 C 0.72 1,026 1.95 0.282 2.00%
14 PFE 27.19 83.8M 17 May '24 72 28.00 C 1.01 2,745 3.71 0.281 6.95%
15 PFE 27.19 83.8M 5 Apr '24 30 27.00 C 0.88 323 2.54 0.280 2.62%
16 PFE 27.19 83.8M 22 Mar '24 16 28.00 C 0.30 1,089 1.10 0.277 4.13%
17 PFE 27.19 83.8M 19 Apr '24 44 27.50 C 0.90 5,196 3.31 0.277 4.60%
18 PFE 27.19 83.8M 22 Mar '24 16 27.50 C 0.48 1,025 1.77 0.277 2.96%
19 PFE 27.19 83.8M 28 Mar '24 22 28.00 C 0.40 2,760 1.47 0.275 4.52%
20 PFE 27.19 83.8M 5 Apr '24 30 28.00 C 0.49 1,679 1.80 0.273 4.87%
21 PFE 27.19 83.8M 12 Apr '24 37 28.00 C 0.58 211 2.13 0.270 5.22%
22 PFE 27.19 83.8M 21 Jun '24 107 27.50 C 1.45 3,032 5.33 0.263 6.84%
23 PFE 27.19 83.8M 19 Jul '24 135 27.00 C 1.88 427 6.22 0.260 6.68%
24 PFE 27.19 83.8M 19 Jul '24 135 28.00 C 1.42 2,215 5.22 0.258 8.65%
25 PFE 27.19 83.8M 16 Aug '24 163 28.00 C 1.53 88 5.63 0.247 9.12%
26 PFE 27.19 83.8M 16 Aug '24 163 27.00 C 1.97 226 6.55 0.246 7.06%
27 PFE 27.19 83.8M 20 Sep '24 198 27.50 C 1.91 933 7.02 0.236 8.78%
28 PFE 27.19 83.8M 19 Dec '25 653 27.50 C 3.70 48 13.61 0.231 17.07%
29 PFE 27.19 83.8M 18 Jun '26 834 27.00 C 4.45 144 15.67 0.231 18.73%
30 PFE 27.19 83.8M 16 Jan '26 681 27.50 C 3.90 1,011 14.34 0.231 18.08%
31 PFE 27.19 83.8M 17 Jan '25 317 27.50 C 2.52 1,852 9.27 0.213 11.47%
32 PFE 27.19 83.8M 21 Mar '25 380 27.50 C 2.63 104 9.67 0.186 11.97%
33 PFE 27.19 83.8M 20 Jun '25 471 28.00 C 2.76 224 10.15 0.166 14.61%
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.