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 PPC 35.08 467K 20 Dec '24 259 35.00 C 3.80 0 10.60 0.343 11.89%
2 PPC 35.08 467K 17 May '24 42 34.00 C 2.05 0 2.77 0.323 2.94%
3 PPC 35.08 467K 17 May '24 42 36.00 C 1.05 10 2.99 0.313 5.79%
4 PPC 35.08 467K 17 May '24 42 35.00 C 1.45 1 3.91 0.305 4.07%
5 PPC 35.08 467K 20 Sep '24 168 34.00 C 3.40 0 6.61 0.297 7.32%
6 PPC 35.08 467K 17 May '24 42 37.00 C 0.65 0 1.85 0.296 7.46%
7 PPC 35.08 467K 17 Jan '25 287 35.00 C 4.10 0 11.46 0.293 12.98%
8 PPC 35.08 467K 20 Sep '24 168 36.00 C 2.45 0 6.98 0.291 10.33%
9 PPC 35.08 467K 20 Dec '24 259 37.00 C 2.90 0 8.27 0.289 14.98%
10 PPC 35.08 467K 21 Jun '24 77 34.00 C 2.35 0 3.62 0.287 3.88%
11 PPC 35.08 467K 17 Jan '25 287 37.00 C 3.10 1 8.84 0.284 15.70%
12 PPC 35.08 467K 21 Jun '24 77 37.00 C 0.95 0 2.71 0.276 8.41%
13 PPC 35.08 467K 21 Jun '24 77 35.00 C 1.75 0 4.76 0.276 5.01%
14 PPC 35.08 467K 21 Jun '24 77 36.00 C 1.30 0 3.71 0.275 6.57%
15 PPC 35.08 467K 20 Sep '24 168 35.00 C 2.00 0 5.47 0.271 5.80%
16 PPC 35.08 467K 20 Sep '24 168 37.00 C 1.45 0 4.13 0.267 10.02%
17 PPC 35.08 467K 19 Apr '24 14 34.00 C 1.25 0 0.48 0.250 0.50%
18 PPC 35.08 467K 19 Apr '24 14 37.00 C 0.05 0 0.14 0.247 5.62%
19 PPC 35.08 467K 19 Apr '24 14 35.00 C 0.60 0 1.48 0.222 1.51%
20 PPC 35.08 467K 19 Apr '24 14 36.00 C 0.20 3 0.57 0.221 3.21%
21 PPC 35.08 467K 16 Jan '26 651 37.00 C 5.80 0 16.53 0.211 26.37%
22 PPC 35.08 467K 16 Jan '26 651 35.00 C 6.70 0 18.87 0.201 23.33%
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.