Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 September 15, 2022. 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 CAR 161.70 742K 16 Sep '22 1 162.50 C 1.80 3 1.11 1.067 1.63%
2 CAR 161.70 742K 16 Sep '22 1 160.00 C 2.95 10 0.77 1.067 0.79%
3 CAR 161.70 742K 16 Sep '22 1 157.50 C 4.90 1 0.43 1.067 0.45%
4 CAR 161.70 742K 16 Sep '22 1 165.00 C 0.90 63 0.56 1.067 2.61%
5 CAR 161.70 742K 30 Sep '22 15 157.50 C 10.40 0 3.83 0.804 4.10%
6 CAR 161.70 742K 30 Sep '22 15 160.00 C 8.90 0 4.45 0.798 4.71%
7 CAR 161.70 742K 7 Oct '22 22 165.00 C 8.30 0 5.13 0.781 7.56%
8 CAR 161.70 742K 23 Sep '22 8 160.00 C 7.00 19 3.28 0.728 3.43%
9 CAR 161.70 742K 18 Nov '22 64 160.00 C 18.30 0 10.27 0.719 11.58%
10 CAR 161.70 742K 17 Feb '23 155 160.00 C 28.30 0 16.45 0.717 19.94%
11 CAR 161.70 742K 19 Jan '24 491 160.00 C 51.40 0 30.74 0.716 45.06%
12 CAR 161.70 742K 18 Nov '22 64 165.00 C 16.70 0 10.33 0.714 13.79%
13 CAR 161.70 742K 19 Jan '24 491 165.00 C 49.50 0 30.61 0.708 47.06%
14 CAR 161.70 742K 20 Jan '23 127 160.00 C 25.70 0 14.84 0.702 17.65%
15 CAR 161.70 742K 23 Sep '22 8 162.50 C 5.80 5 3.59 0.699 4.23%
16 CAR 161.70 742K 23 Sep '22 8 157.50 C 8.40 1 2.60 0.699 2.74%
17 CAR 161.70 742K 14 Oct '22 29 157.50 C 13.80 0 5.94 0.699 6.49%
18 CAR 161.70 742K 28 Oct '22 43 165.00 C 13.10 0 8.10 0.698 11.04%
19 CAR 161.70 742K 21 Oct '22 36 160.00 C 14.30 0 7.79 0.689 8.55%
20 CAR 161.70 742K 21 Oct '22 36 165.00 C 11.90 0 7.36 0.682 10.15%
21 CAR 161.70 742K 30 Sep '22 15 165.00 C 6.70 0 4.14 0.678 6.45%
22 CAR 161.70 742K 23 Sep '22 8 165.00 C 4.60 1 2.84 0.676 5.03%
23 CAR 161.70 742K 20 Jan '23 127 165.00 C 22.20 0 13.73 0.674 18.28%
24 CAR 161.70 742K 14 Oct '22 29 162.50 C 11.10 0 6.86 0.669 7.90%
25 CAR 161.70 742K 7 Oct '22 22 160.00 C 10.50 0 5.44 0.665 5.82%
26 CAR 161.70 742K 30 Sep '22 15 162.50 C 7.30 0 4.51 0.648 5.25%
Go to the old report

Data Provided by HistoricalOptionData.com
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.