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 March 28, 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 ARKK 50.08 8.2M 20 Sep '24 176 51.00 C 5.15 1 10.28 0.387 13.51%
2 ARKK 50.08 8.2M 20 Dec '24 267 50.00 C 7.10 1 14.02 0.382 16.33%
3 ARKK 50.08 8.2M 20 Dec '24 267 51.00 C 6.65 0 13.28 0.380 17.43%
4 ARKK 50.08 8.2M 21 Jun '24 85 51.00 C 3.25 4 6.49 0.379 8.90%
5 ARKK 50.08 8.2M 17 Jan '25 295 51.00 C 7.00 2 13.98 0.375 18.38%
6 ARKK 50.08 8.2M 17 Jan '25 295 50.00 C 7.45 15 14.72 0.374 17.29%
7 ARKK 50.08 8.2M 17 May '24 50 50.00 C 2.76 981 5.35 0.374 5.66%
8 ARKK 50.08 8.2M 17 May '24 50 51.00 C 2.34 6 4.67 0.373 6.83%
9 ARKK 50.08 8.2M 21 Jun '24 85 50.00 C 3.30 658 6.43 0.360 6.88%
10 ARKK 50.08 8.2M 3 May '24 36 51.00 C 1.63 5 3.25 0.359 5.26%
11 ARKK 50.08 8.2M 20 Sep '24 176 50.00 C 4.65 3 9.13 0.352 10.06%
12 ARKK 50.08 8.2M 3 May '24 36 50.50 C 1.87 10 3.73 0.350 4.75%
13 ARKK 50.08 8.2M 19 Apr '24 22 49.50 C 1.96 0 2.76 0.345 2.87%
14 ARKK 50.08 8.2M 19 Apr '24 22 50.00 C 1.69 320 3.21 0.342 3.33%
15 ARKK 50.08 8.2M 19 Apr '24 22 50.50 C 1.44 104 2.88 0.339 3.82%
16 ARKK 50.08 8.2M 19 Apr '24 22 51.00 C 1.23 175 2.46 0.338 4.40%
17 ARKK 50.08 8.2M 26 Apr '24 29 50.00 C 1.81 10 3.45 0.337 3.58%
18 ARKK 50.08 8.2M 3 May '24 36 50.00 C 1.92 3 3.67 0.336 3.82%
19 ARKK 50.08 8.2M 26 Apr '24 29 50.50 C 1.56 31 3.12 0.336 4.08%
20 ARKK 50.08 8.2M 12 Apr '24 15 49.50 C 1.59 14 2.02 0.332 2.08%
21 ARKK 50.08 8.2M 12 Apr '24 15 50.00 C 1.31 41 2.46 0.329 2.52%
22 ARKK 50.08 8.2M 12 Apr '24 15 51.00 C 0.87 58 1.74 0.326 3.64%
23 ARKK 50.08 8.2M 12 Apr '24 15 50.50 C 1.00 18 2.00 0.319 2.89%
24 ARKK 50.08 8.2M 5 Apr '24 8 50.00 C 0.89 485 1.62 0.301 1.65%
25 ARKK 50.08 8.2M 26 Apr '24 29 51.00 C 0.94 1 1.88 0.297 3.79%
26 ARKK 50.08 8.2M 5 Apr '24 8 51.00 C 0.49 2,253 0.98 0.296 2.84%
27 ARKK 50.08 8.2M 5 Apr '24 8 50.50 C 0.67 3,731 1.34 0.296 2.21%
28 ARKK 50.08 8.2M 5 Apr '24 8 49.50 C 1.12 74 1.08 0.294 1.10%
29 ARKK 50.08 8.2M 19 Dec '25 631 51.00 C 10.55 0 21.07 0.283 29.02%
30 ARKK 50.08 8.2M 19 Dec '25 631 50.00 C 11.00 0 21.81 0.277 27.94%
31 ARKK 50.08 8.2M 16 Jan '26 659 51.00 C 10.85 0 21.67 0.275 30.00%
32 ARKK 50.08 8.2M 16 Jan '26 659 50.00 C 11.20 1 22.20 0.267 28.60%
33 ARKK 50.08 8.2M 26 Apr '24 29 49.50 C 1.09 0 1.02 0.250 1.04%
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.