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 19, 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 PSX 154.71 2.8M 3 May '24 14 155.00 C 3.80 2 2.46 0.386 2.71%
2 PSX 154.71 2.8M 26 Apr '24 7 150.00 C 5.90 10 0.77 0.374 0.80%
3 PSX 154.71 2.8M 26 Apr '24 7 152.50 C 4.30 1 1.35 0.374 1.39%
4 PSX 154.71 2.8M 26 Apr '24 7 155.00 C 2.90 8 1.87 0.367 2.10%
5 PSX 154.71 2.8M 26 Apr '24 7 157.50 C 1.80 86 1.16 0.356 3.00%
6 PSX 154.71 2.8M 10 May '24 21 152.50 C 5.50 0 2.13 0.354 2.20%
7 PSX 154.71 2.8M 3 May '24 14 150.00 C 6.70 0 1.29 0.346 1.34%
8 PSX 154.71 2.8M 3 May '24 14 152.50 C 5.00 1 1.80 0.337 1.86%
9 PSX 154.71 2.8M 3 May '24 14 157.50 C 2.70 4 1.75 0.333 3.61%
10 PSX 154.71 2.8M 17 May '24 28 150.00 C 8.00 9 2.13 0.327 2.24%
11 PSX 154.71 2.8M 10 May '24 21 155.00 C 4.50 1 2.91 0.326 3.19%
12 PSX 154.71 2.8M 10 May '24 21 157.50 C 3.30 1 2.13 0.318 4.02%
13 PSX 154.71 2.8M 17 May '24 28 155.00 C 5.10 85 3.30 0.314 3.60%
14 PSX 154.71 2.8M 24 May '24 35 150.00 C 7.70 10 1.93 0.314 2.03%
15 PSX 154.71 2.8M 24 May '24 35 155.00 C 5.40 26 3.49 0.307 3.81%
16 PSX 154.71 2.8M 16 Aug '24 119 155.00 C 10.40 1 6.72 0.303 7.41%
17 PSX 154.71 2.8M 31 May '24 42 155.00 C 5.20 0 3.36 0.300 3.67%
18 PSX 154.71 2.8M 10 May '24 21 150.00 C 6.40 0 1.09 0.297 1.14%
19 PSX 154.71 2.8M 19 Jul '24 91 155.00 C 8.70 4 5.62 0.294 6.16%
20 PSX 154.71 2.8M 19 Jul '24 91 150.00 C 11.50 5 4.39 0.293 4.74%
21 PSX 154.71 2.8M 20 Sep '24 154 155.00 C 11.80 0 7.63 0.292 8.46%
22 PSX 154.71 2.8M 16 Aug '24 119 150.00 C 12.60 15 5.10 0.292 5.55%
23 PSX 154.71 2.8M 15 Nov '24 210 150.00 C 17.00 0 7.94 0.290 8.92%
24 PSX 154.71 2.8M 21 Jun '24 63 155.00 C 7.10 11 4.59 0.286 5.01%
25 PSX 154.71 2.8M 15 Nov '24 210 155.00 C 13.90 0 8.98 0.282 10.08%
26 PSX 154.71 2.8M 21 Jun '24 63 150.00 C 9.20 9 2.90 0.278 3.09%
27 PSX 154.71 2.8M 20 Sep '24 154 150.00 C 13.60 0 5.75 0.277 6.30%
28 PSX 154.71 2.8M 20 Dec '24 245 150.00 C 17.90 0 8.53 0.276 9.64%
29 PSX 154.71 2.8M 20 Dec '24 245 155.00 C 15.30 1 9.89 0.275 11.18%
30 PSX 154.71 2.8M 17 Jan '25 273 150.00 C 18.80 0 9.11 0.272 10.37%
31 PSX 154.71 2.8M 17 Jan '25 273 155.00 C 15.40 0 9.95 0.272 11.26%
32 PSX 154.71 2.8M 20 Jun '25 427 150.00 C 22.00 0 11.18 0.235 13.03%
33 PSX 154.71 2.8M 20 Jun '25 427 155.00 C 20.50 5 13.25 0.235 15.49%
34 PSX 154.71 2.8M 19 Apr '24 0 157.50 C  0 74 0.00 0.234 1.80%
35 PSX 154.71 2.8M 19 Apr '24 0 150.00 C 2.85 86 -1.20 0.234 -1.22%
36 PSX 154.71 2.8M 19 Apr '24 0 152.50 C 1.00 1 -0.78 0.234 -0.79%
37 PSX 154.71 2.8M 19 Apr '24 0 155.00 C  0 60 0.00 0.234 0.19%
38 PSX 154.71 2.8M 16 Jan '26 637 155.00 C 25.30 1 16.35 0.146 19.77%
39 PSX 154.71 2.8M 16 Jan '26 637 150.00 C 26.10 0 13.83 0.110 16.63%
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.