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 23, 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 PZZA 64.26 679K 19 Jul '24 87 62.50 C 4.90 2 4.89 0.395 5.29%
2 PZZA 64.26 679K 21 Jun '24 59 60.00 C 5.70 0 2.24 0.392 2.46%
3 PZZA 64.26 679K 17 Jan '25 269 60.00 C 9.60 0 8.31 0.356 9.77%
4 PZZA 64.26 679K 17 May '24 24 60.00 C 4.90 18 1.00 0.354 1.08%
5 PZZA 64.26 679K 19 Jul '24 87 60.00 C 5.50 0 1.93 0.340 2.11%
6 PZZA 64.26 679K 17 May '24 24 62.50 C 3.10 1 2.09 0.336 2.19%
7 PZZA 64.26 679K 17 May '24 24 65.00 C 1.80 26 2.80 0.336 4.07%
8 PZZA 64.26 679K 18 Oct '24 178 62.50 C 6.50 2 7.38 0.328 8.21%
9 PZZA 64.26 679K 17 May '24 24 67.50 C 0.90 236 1.40 0.326 6.53%
10 PZZA 64.26 679K 18 Oct '24 178 65.00 C 5.70 0 8.87 0.325 11.00%
11 PZZA 64.26 679K 18 Oct '24 178 67.50 C 4.60 0 7.16 0.322 13.14%
12 PZZA 64.26 679K 19 Jul '24 87 65.00 C 3.60 0 5.60 0.320 7.15%
13 PZZA 64.26 679K 21 Jun '24 59 62.50 C 4.10 28 3.64 0.319 3.89%
14 PZZA 64.26 679K 17 Jan '25 269 62.50 C 8.50 0 10.49 0.318 12.09%
15 PZZA 64.26 679K 18 Oct '24 178 60.00 C 7.80 0 5.51 0.316 6.27%
16 PZZA 64.26 679K 17 Jan '25 269 65.00 C 7.30 3 11.36 0.316 14.12%
17 PZZA 64.26 679K 21 Jun '24 59 65.00 C 2.80 0 4.36 0.315 5.76%
18 PZZA 64.26 679K 19 Jul '24 87 67.50 C 2.45 2 3.81 0.307 9.21%
19 PZZA 64.26 679K 21 Jun '24 59 67.50 C 1.80 1 2.80 0.306 8.07%
20 PZZA 64.26 679K 17 Jan '25 269 67.50 C 4.20 0 6.54 0.267 12.39%
21 PZZA 64.26 679K 16 Jan '26 633 67.50 C 10.70 0 16.65 0.218 26.03%
22 PZZA 64.26 679K 16 Jan '26 633 65.00 C 11.80 0 18.36 0.214 23.90%
23 PZZA 64.26 679K 16 Jan '26 633 62.50 C 12.20 0 16.25 0.163 20.05%
24 PZZA 64.26 679K 16 Jan '26 633 60.00 C 12.00 0 12.04 0.129 14.81%
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.