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 May 24, 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 APTV 82.55 1.7M 15 Nov '24 175 80.00 C 9.70 0 8.66 0.390 9.81%
2 APTV 82.55 1.7M 16 Aug '24 84 80.00 C 6.60 0 4.91 0.365 5.33%
3 APTV 82.55 1.7M 15 Nov '24 175 85.00 C 7.10 1 8.60 0.364 12.66%
4 APTV 82.55 1.7M 17 Jan '25 238 82.50 C 9.80 0 11.81 0.362 13.40%
5 APTV 82.55 1.7M 15 Nov '24 175 82.50 C 8.30 0 9.99 0.359 11.11%
6 APTV 82.55 1.7M 15 Nov '24 175 87.50 C 6.00 1 7.27 0.356 14.30%
7 APTV 82.55 1.7M 17 Jan '25 238 80.00 C 11.20 0 10.48 0.351 12.12%
8 APTV 82.55 1.7M 17 Jan '25 238 85.00 C 8.60 0 10.42 0.343 14.94%
9 APTV 82.55 1.7M 17 Jan '25 238 87.50 C 7.50 0 9.09 0.338 16.59%
10 APTV 82.55 1.7M 16 Aug '24 84 82.50 C 5.20 0 6.24 0.331 6.66%
11 APTV 82.55 1.7M 16 Aug '24 84 85.00 C 4.00 7 4.85 0.324 8.21%
12 APTV 82.55 1.7M 16 Jan '26 602 80.00 C 19.00 0 19.93 0.324 25.89%
13 APTV 82.55 1.7M 16 Aug '24 84 87.50 C 3.00 0 3.63 0.318 9.99%
14 APTV 82.55 1.7M 19 Jul '24 56 80.00 C 5.20 0 3.21 0.302 3.43%
15 APTV 82.55 1.7M 16 Jan '26 602 87.50 C 14.10 0 17.08 0.297 27.83%
16 APTV 82.55 1.7M 16 Jan '26 602 82.50 C 17.80 0 21.50 0.297 27.41%
17 APTV 82.55 1.7M 16 Jan '26 602 85.00 C 16.50 0 19.99 0.296 28.69%
18 APTV 82.55 1.7M 19 Jul '24 56 82.50 C 3.70 0 4.42 0.293 4.63%
19 APTV 82.55 1.7M 19 Jul '24 56 85.00 C 2.60 2 3.15 0.285 6.32%
20 APTV 82.55 1.7M 21 Jun '24 28 80.00 C 3.90 0 1.64 0.285 1.72%
21 APTV 82.55 1.7M 19 Jul '24 56 87.50 C 1.70 0 2.06 0.279 8.23%
22 APTV 82.55 1.7M 21 Jun '24 28 82.50 C 2.50 187 2.97 0.278 3.06%
23 APTV 82.55 1.7M 21 Jun '24 28 85.00 C 1.35 7 1.64 0.268 4.68%
24 APTV 82.55 1.7M 21 Jun '24 28 87.50 C 0.65 17 0.79 0.256 6.84%
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.