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 4, 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 AY 18.28 864K 20 Dec '24 260 15.00 C 1.65 0 -8.92 4.409 -9.80%
2 AY 18.28 864K 17 May '24 43 15.00 C 3.00 0 -1.53 0.850 -1.83%
3 AY 18.28 864K 17 May '24 43 22.50 C  0 1 0.00 0.362 23.09%
4 AY 18.28 864K 17 May '24 43 17.50 C 1.25 0 2.57 0.345 2.76%
5 AY 18.28 864K 19 Apr '24 15 20.00 C  0 0 0.00 0.325 9.41%
6 AY 18.28 864K 16 Aug '24 134 15.00 C 3.50 2 1.20 0.309 1.49%
7 AY 18.28 864K 19 Apr '24 15 17.50 C 0.85 1 0.38 0.294 0.40%
8 AY 18.28 864K 18 Jul '25 470 15.00 C 1.50 0 -9.74 0.285 -10.61%
9 AY 18.28 864K 16 Aug '24 134 22.50 C 0.10 0 0.55 0.280 23.76%
10 AY 18.28 864K 17 May '24 43 20.00 C 0.15 4 0.82 0.280 10.31%
11 AY 18.28 864K 15 Nov '24 225 22.50 C 0.35 0 1.91 0.277 25.49%
12 AY 18.28 864K 16 Aug '24 134 17.50 C 1.65 10 4.76 0.272 5.23%
13 AY 18.28 864K 17 Jan '25 288 15.00 C 3.80 0 2.84 0.265 3.59%
14 AY 18.28 864K 18 Oct '24 197 22.50 C 0.25 0 1.37 0.263 24.79%
15 AY 18.28 864K 18 Oct '24 197 20.00 C 0.80 20 4.38 0.261 14.42%
16 AY 18.28 864K 18 Oct '24 197 17.50 C 1.90 0 6.13 0.260 6.84%
17 AY 18.28 864K 16 Aug '24 134 20.00 C 0.50 2 2.74 0.255 12.49%
18 AY 18.28 864K 20 Dec '24 260 22.50 C 0.40 0 2.19 0.254 25.84%
19 AY 18.28 864K 15 Nov '24 225 20.00 C 0.90 1 4.92 0.253 15.07%
20 AY 18.28 864K 15 Nov '24 225 17.50 C 1.95 0 6.40 0.250 7.16%
21 AY 18.28 864K 17 Jan '25 288 22.50 C 0.50 0 2.74 0.246 26.55%
22 AY 18.28 864K 20 Dec '24 260 20.00 C 0.95 0 5.20 0.244 15.41%
23 AY 18.28 864K 17 Jan '25 288 20.00 C 1.05 0 5.74 0.237 16.08%
24 AY 18.28 864K 20 Dec '24 260 17.50 C 2.05 0 6.95 0.234 7.83%
25 AY 18.28 864K 17 Jan '25 288 17.50 C 2.10 0 7.22 0.234 8.16%
26 AY 18.28 864K 15 Nov '24 225 15.00 C 3.60 0 1.75 0.232 2.18%
27 AY 18.28 864K 18 Oct '24 197 15.00 C 3.60 1 1.75 0.211 2.18%
28 AY 18.28 864K 18 Jul '25 470 22.50 C 0.75 0 4.10 0.206 28.35%
29 AY 18.28 864K 18 Jul '25 470 20.00 C 1.35 0 7.39 0.183 18.13%
30 AY 18.28 864K 18 Jul '25 470 17.50 C 2.35 0 8.59 0.117 9.86%
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.