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 5, 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 PLAY 64.62 904K 20 Sep '24 168 55.00 C 14.20 0 7.09 0.586 9.08%
2 PLAY 64.62 904K 21 Jun '24 77 55.00 C 11.70 0 3.22 0.585 3.93%
3 PLAY 64.62 904K 18 Oct '24 196 55.00 C 14.80 4 8.02 0.550 10.40%
4 PLAY 64.62 904K 21 Jun '24 77 60.00 C 8.30 0 5.69 0.548 6.53%
5 PLAY 64.62 904K 19 Apr '24 14 55.00 C 9.30 10 -0.50 0.541 -0.58%
6 PLAY 64.62 904K 17 Jan '25 287 55.00 C 16.20 0 10.18 0.533 13.59%
7 PLAY 64.62 904K 19 Jul '24 105 55.00 C 12.30 0 4.15 0.518 5.12%
8 PLAY 64.62 904K 17 Jan '25 287 60.00 C 13.80 2 14.21 0.517 18.06%
9 PLAY 64.62 904K 20 Sep '24 168 60.00 C 11.10 0 10.03 0.503 12.11%
10 PLAY 64.62 904K 18 Oct '24 196 60.00 C 11.70 0 10.96 0.496 13.38%
11 PLAY 64.62 904K 17 Jan '25 287 65.00 C 11.30 12 17.49 0.488 21.91%
12 PLAY 64.62 904K 17 May '24 42 55.00 C 10.40 5 1.21 0.485 1.44%
13 PLAY 64.62 904K 19 Jul '24 105 60.00 C 9.00 0 6.78 0.484 7.87%
14 PLAY 64.62 904K 21 Jun '24 77 65.00 C 5.50 5 8.51 0.483 9.95%
15 PLAY 64.62 904K 18 Oct '24 196 65.00 C 9.10 0 14.08 0.478 17.07%
16 PLAY 64.62 904K 21 Jun '24 77 70.00 C 3.50 2 5.42 0.475 14.53%
17 PLAY 64.62 904K 20 Sep '24 168 65.00 C 7.60 2 11.76 0.474 14.00%
18 PLAY 64.62 904K 18 Jul '25 469 65.00 C 14.40 0 22.28 0.469 29.43%
19 PLAY 64.62 904K 19 Jul '24 105 65.00 C 6.30 0 9.75 0.467 11.45%
20 PLAY 64.62 904K 18 Oct '24 196 70.00 C 6.90 0 10.68 0.466 21.28%
21 PLAY 64.62 904K 17 Jan '25 287 70.00 C 9.10 0 14.08 0.462 26.08%
22 PLAY 64.62 904K 20 Sep '24 168 70.00 C 5.80 0 8.98 0.460 19.01%
23 PLAY 64.62 904K 19 Jul '24 105 70.00 C 4.30 2 6.65 0.459 16.05%
24 PLAY 64.62 904K 19 Apr '24 14 60.00 C 5.10 29 0.74 0.454 0.81%
25 PLAY 64.62 904K 17 May '24 42 60.00 C 6.40 0 2.75 0.448 3.06%
26 PLAY 64.62 904K 17 May '24 42 65.00 C 3.40 6 5.26 0.421 6.17%
27 PLAY 64.62 904K 18 Jul '25 469 70.00 C 11.70 0 18.11 0.418 32.28%
28 PLAY 64.62 904K 18 Jul '25 469 55.00 C 18.10 0 13.12 0.408 18.23%
29 PLAY 64.62 904K 18 Jul '25 469 60.00 C 15.40 0 16.68 0.407 21.90%
30 PLAY 64.62 904K 19 Apr '24 14 65.00 C 1.85 429 2.86 0.403 3.55%
31 PLAY 64.62 904K 17 May '24 42 70.00 C 1.55 91 2.40 0.403 10.99%
32 PLAY 64.62 904K 19 Apr '24 14 70.00 C 0.35 184 0.54 0.393 8.92%
33 PLAY 64.62 904K 16 Jan '26 651 60.00 C 17.50 0 19.93 0.387 27.33%
34 PLAY 64.62 904K 16 Jan '26 651 70.00 C 15.00 1 23.21 0.379 41.07%
35 PLAY 64.62 904K 16 Jan '26 651 55.00 C 20.00 0 16.06 0.331 23.26%
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.