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 November 3, 2022. 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 PYPL 76.55 19.0M 11 Nov '22 8 76.00 C 5.45 234 6.40 1.182 6.89%
2 PYPL 76.55 19.0M 11 Nov '22 8 75.00 C 6.00 281 5.81 1.167 6.31%
3 PYPL 76.55 19.0M 18 Nov '22 15 77.00 C 5.30 185 6.92 0.923 8.07%
4 PYPL 76.55 19.0M 18 Nov '22 15 75.00 C 6.30 563 6.21 0.922 6.76%
5 PYPL 76.55 19.0M 18 Nov '22 15 76.00 C 5.80 165 6.86 0.912 7.42%
6 PYPL 76.55 19.0M 18 Nov '22 15 77.50 C 5.05 241 6.60 0.902 8.39%
7 PYPL 76.55 19.0M 25 Nov '22 22 77.00 C 5.45 69 7.12 0.788 8.30%
8 PYPL 76.55 19.0M 25 Nov '22 22 76.00 C 5.95 7 7.05 0.787 7.65%
9 PYPL 76.55 19.0M 25 Nov '22 22 75.00 C 6.35 17 6.27 0.784 6.84%
10 PYPL 76.55 19.0M 2 Dec '22 29 75.00 C 6.80 15 6.86 0.745 7.53%
11 PYPL 76.55 19.0M 9 Dec '22 36 77.00 C 6.10 25 7.97 0.694 9.30%
12 PYPL 76.55 19.0M 16 Dec '22 43 75.00 C 7.60 778 7.90 0.675 8.77%
13 PYPL 76.55 19.0M 16 Dec '22 43 77.50 C 6.35 536 8.30 0.663 10.40%
14 PYPL 76.55 19.0M 17 Mar '23 134 75.00 C 11.60 18 13.13 0.603 15.47%
15 PYPL 76.55 19.0M 20 Jan '23 78 75.00 C 9.10 138 9.86 0.600 11.19%
16 PYPL 76.55 19.0M 4 Nov '22 1 75.00 C 5.25 1,080 4.83 0.596 5.19%
17 PYPL 76.55 19.0M 4 Nov '22 1 76.00 C 4.75 1,679 5.49 0.596 5.85%
18 PYPL 76.55 19.0M 4 Nov '22 1 77.00 C 4.35 2,068 5.68 0.596 6.65%
19 PYPL 76.55 19.0M 17 Mar '23 134 77.50 C 10.50 1,807 13.72 0.593 17.34%
20 PYPL 76.55 19.0M 20 Jan '23 78 77.50 C 7.80 807 10.19 0.587 12.73%
21 PYPL 76.55 19.0M 21 Apr '23 169 75.00 C 12.65 7 14.50 0.586 17.37%
22 PYPL 76.55 19.0M 16 Jun '23 225 75.00 C 14.20 4 16.53 0.584 20.29%
23 PYPL 76.55 19.0M 21 Apr '23 169 77.50 C 11.50 3 15.02 0.580 19.14%
24 PYPL 76.55 19.0M 19 Jan '24 442 75.00 C 18.80 10 22.53 0.561 29.87%
25 PYPL 76.55 19.0M 15 Sep '23 316 75.00 C 16.35 4 19.33 0.559 24.58%
26 PYPL 76.55 19.0M 16 Jun '23 225 77.50 C 13.00 605 16.98 0.558 21.95%
27 PYPL 76.55 19.0M 15 Sep '23 316 77.50 C 15.35 2 20.05 0.542 26.63%
28 PYPL 76.55 19.0M 19 Jan '24 442 77.50 C 18.30 14 23.91 0.531 33.05%
29 PYPL 76.55 19.0M 17 Jan '25 806 75.00 C 26.00 2 31.94 0.488 48.37%
30 PYPL 76.55 19.0M 17 Jan '25 806 77.50 C 24.00 33 31.35 0.473 47.48%
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.