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 5, 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 AZUL 7.66 1.3M 19 Jul '24 105 5.00 C 2.15 0 -6.66 2.302 -9.26%
2 AZUL 7.66 1.3M 19 Apr '24 14 5.00 C 2.60 0 -0.78 1.373 -1.19%
3 AZUL 7.66 1.3M 19 Apr '24 14 12.50 C  0 0 0.00 1.294 63.19%
4 AZUL 7.66 1.3M 16 Aug '24 133 5.00 C 2.70 0 0.52 1.092 0.81%
5 AZUL 7.66 1.3M 17 May '24 42 5.00 C 2.65 0 -0.13 0.876 -0.20%
6 AZUL 7.66 1.3M 16 Aug '24 133 12.50 C 0.05 0 0.65 0.852 64.26%
7 AZUL 7.66 1.3M 17 May '24 42 12.50 C  0 0 0.00 0.845 63.19%
8 AZUL 7.66 1.3M 19 Apr '24 14 10.00 C  0 0 0.00 0.800 30.55%
9 AZUL 7.66 1.3M 16 Aug '24 133 7.50 C 1.15 0 12.92 0.687 15.21%
10 AZUL 7.66 1.3M 17 Jan '25 287 10.00 C 0.90 0 11.75 0.675 47.93%
11 AZUL 7.66 1.3M 17 Jan '25 287 5.00 C 3.10 0 5.74 0.660 9.65%
12 AZUL 7.66 1.3M 19 Jul '24 105 12.50 C  0 0 0.00 0.656 63.19%
13 AZUL 7.66 1.3M 17 May '24 42 7.50 C 0.70 3 7.05 0.649 7.76%
14 AZUL 7.66 1.3M 17 May '24 42 10.00 C 0.05 1 0.65 0.638 31.41%
15 AZUL 7.66 1.3M 15 Nov '24 224 10.00 C 0.55 0 7.18 0.626 40.65%
16 AZUL 7.66 1.3M 17 Jan '25 287 12.50 C 0.15 0 1.96 0.616 66.44%
17 AZUL 7.66 1.3M 16 Aug '24 133 10.00 C 0.40 0 5.22 0.616 37.74%
18 AZUL 7.66 1.3M 19 Jul '24 105 7.50 C 1.00 0 10.97 0.590 12.61%
19 AZUL 7.66 1.3M 19 Jul '24 105 10.00 C 0.20 0 2.61 0.560 34.05%
20 AZUL 7.66 1.3M 19 Apr '24 14 7.50 C 0.35 2 2.48 0.546 2.60%
21 AZUL 7.66 1.3M 17 Jan '25 287 7.50 C 0.10 0 -0.78 0.336 -0.79%
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.