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 15, 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 ARCH 157.90 248K 19 Apr '24 4 160.00 C 1.35 4 0.85 0.558 2.20%
2 ARCH 157.90 248K 19 Apr '24 4 165.00 C 0.60 7 0.38 0.532 4.90%
3 ARCH 157.90 248K 19 Apr '24 4 155.00 C 4.40 0 0.95 0.513 0.98%
4 ARCH 157.90 248K 17 May '24 32 150.00 C 13.10 0 3.29 0.499 3.59%
5 ARCH 157.90 248K 17 May '24 32 155.00 C 10.10 0 4.56 0.498 4.87%
6 ARCH 157.90 248K 17 May '24 32 165.00 C 5.60 4 3.55 0.486 8.34%
7 ARCH 157.90 248K 17 May '24 32 160.00 C 7.50 3 4.75 0.473 6.38%
8 ARCH 157.90 248K 16 Aug '24 123 155.00 C 15.60 0 8.04 0.470 8.92%
9 ARCH 157.90 248K 17 Jan '25 277 150.00 C 27.20 0 12.22 0.464 14.77%
10 ARCH 157.90 248K 16 Aug '24 123 160.00 C 13.30 1 8.42 0.436 10.65%
11 ARCH 157.90 248K 15 Nov '24 214 165.00 C 17.40 0 11.02 0.435 17.44%
12 ARCH 157.90 248K 15 Nov '24 214 150.00 C 24.10 0 10.26 0.431 12.11%
13 ARCH 157.90 248K 16 Aug '24 123 165.00 C 10.50 0 6.65 0.430 11.94%
14 ARCH 157.90 248K 17 Jan '25 277 155.00 C 24.50 0 13.68 0.408 16.19%
15 ARCH 157.90 248K 17 Jan '25 277 160.00 C 22.10 0 14.00 0.405 17.82%
16 ARCH 157.90 248K 17 Jan '25 277 165.00 C 19.50 0 12.35 0.405 19.22%
17 ARCH 157.90 248K 16 Aug '24 123 150.00 C 18.10 0 6.46 0.391 7.30%
18 ARCH 157.90 248K 19 Apr '24 4 150.00 C 7.70 0 -0.13 0.335 -0.13%
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.