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 PNC 157.37 1.9M 12 Apr '24 7 152.50 C 5.30 5 0.27 0.337 0.28%
2 PNC 157.37 1.9M 19 Jul '24 105 155.00 C 10.60 8 5.23 0.276 5.61%
3 PNC 157.37 1.9M 5 Apr '24 0 160.00 C  0 74 0.00 0.274 1.67%
4 PNC 157.37 1.9M 16 Jan '26 651 155.00 C 22.80 0 12.98 0.274 15.18%
5 PNC 157.37 1.9M 5 Apr '24 0 157.50 C  0 39 0.00 0.274 0.08%
6 PNC 157.37 1.9M 5 Apr '24 0 155.00 C 1.80 61 -0.36 0.274 -0.37%
7 PNC 157.37 1.9M 5 Apr '24 0 152.50 C 4.50 20 -0.24 0.274 -0.24%
8 PNC 157.37 1.9M 19 Apr '24 14 152.50 C 6.00 0 0.72 0.273 0.75%
9 PNC 157.37 1.9M 19 Apr '24 14 160.00 C 2.10 39 1.33 0.268 3.05%
10 PNC 157.37 1.9M 21 Jun '24 77 160.00 C 6.60 26 4.19 0.268 6.12%
11 PNC 157.37 1.9M 19 Jul '24 105 160.00 C 8.00 27 5.08 0.267 7.12%
12 PNC 157.37 1.9M 17 May '24 42 155.00 C 6.80 1 2.82 0.266 2.94%
13 PNC 157.37 1.9M 21 Jun '24 77 155.00 C 9.00 0 4.21 0.265 4.47%
14 PNC 157.37 1.9M 19 Apr '24 14 155.00 C 4.40 55 1.29 0.264 1.33%
15 PNC 157.37 1.9M 16 Aug '24 133 155.00 C 11.50 0 5.80 0.262 6.26%
16 PNC 157.37 1.9M 3 May '24 28 160.00 C 3.30 2 2.10 0.262 3.85%
17 PNC 157.37 1.9M 17 May '24 42 160.00 C 4.40 93 2.80 0.260 4.60%
18 PNC 157.37 1.9M 16 Aug '24 133 160.00 C 9.00 3 5.72 0.260 7.84%
19 PNC 157.37 1.9M 26 Apr '24 21 160.00 C 2.70 1 1.72 0.260 3.45%
20 PNC 157.37 1.9M 20 Sep '24 168 155.00 C 12.90 0 6.69 0.259 7.29%
21 PNC 157.37 1.9M 20 Sep '24 168 160.00 C 10.40 5 6.61 0.258 8.87%
22 PNC 157.37 1.9M 19 Apr '24 14 157.50 C 3.10 26 1.97 0.258 2.09%
23 PNC 157.37 1.9M 3 May '24 28 155.00 C 5.60 0 2.05 0.257 2.13%
24 PNC 157.37 1.9M 10 May '24 35 160.00 C 3.70 0 2.35 0.255 4.12%
25 PNC 157.37 1.9M 15 Nov '24 224 160.00 C 12.50 0 7.94 0.251 10.44%
26 PNC 157.37 1.9M 26 Apr '24 21 155.00 C 5.00 3 1.67 0.250 1.73%
27 PNC 157.37 1.9M 20 Dec '24 259 160.00 C 13.70 0 8.71 0.249 11.37%
28 PNC 157.37 1.9M 20 Dec '24 259 155.00 C 16.10 0 8.72 0.249 9.72%
29 PNC 157.37 1.9M 17 Jan '25 287 155.00 C 17.10 251 9.36 0.247 10.50%
30 PNC 157.37 1.9M 17 Jan '25 287 160.00 C 14.70 0 9.34 0.246 12.15%
31 PNC 157.37 1.9M 12 Apr '24 7 155.00 C 3.30 12 0.59 0.244 0.60%
32 PNC 157.37 1.9M 12 Apr '24 7 157.50 C 1.90 67 1.21 0.237 1.31%
33 PNC 157.37 1.9M 12 Apr '24 7 160.00 C 0.90 84 0.57 0.234 2.26%
34 PNC 157.37 1.9M 20 Jun '25 441 160.00 C 18.50 0 11.76 0.208 15.22%
35 PNC 157.37 1.9M 20 Jun '25 441 155.00 C 20.60 0 11.58 0.201 13.33%
36 PNC 157.37 1.9M 16 Jan '26 651 160.00 C 21.40 4 13.60 0.085 17.67%
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.