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 16, 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 CARR 54.76 3.1M 19 Apr '24 3 52.50 C 2.20 0 -0.11 1.459 -0.11%
2 CARR 54.76 3.1M 17 May '24 31 50.00 C 4.10 0 -1.21 0.703 -1.30%
3 CARR 54.76 3.1M 19 Apr '24 3 50.00 C 2.80 0 -3.58 0.438 -3.77%
4 CARR 54.76 3.1M 20 Dec '24 248 52.50 C 7.30 0 9.20 0.392 10.62%
5 CARR 54.76 3.1M 19 Apr '24 3 57.50 C 0.05 11 0.09 0.389 5.10%
6 CARR 54.76 3.1M 20 Sep '24 157 50.00 C 6.10 0 2.45 0.379 2.75%
7 CARR 54.76 3.1M 19 Apr '24 3 55.00 C 0.50 194 0.91 0.359 1.36%
8 CARR 54.76 3.1M 17 May '24 31 52.50 C 3.50 0 2.26 0.357 2.42%
9 CARR 54.76 3.1M 17 Jan '25 276 52.50 C 6.50 0 7.74 0.356 8.79%
10 CARR 54.76 3.1M 21 Jun '24 66 50.00 C 6.00 1 2.26 0.349 2.54%
11 CARR 54.76 3.1M 20 Jun '25 430 55.00 C 8.10 0 14.79 0.347 17.87%
12 CARR 54.76 3.1M 17 May '24 31 55.00 C 2.00 13 3.65 0.342 4.25%
13 CARR 54.76 3.1M 17 May '24 31 57.50 C 1.05 29 1.92 0.337 7.06%
14 CARR 54.76 3.1M 21 Jun '24 66 52.50 C 4.20 1 3.54 0.328 3.84%
15 CARR 54.76 3.1M 17 Jan '25 276 50.00 C 9.00 0 7.74 0.328 9.27%
16 CARR 54.76 3.1M 20 Sep '24 157 52.50 C 5.90 0 6.65 0.321 7.45%
17 CARR 54.76 3.1M 21 Jun '24 66 57.50 C 1.75 15 3.20 0.318 8.47%
18 CARR 54.76 3.1M 21 Jun '24 66 55.00 C 2.80 3 5.11 0.317 5.85%
19 CARR 54.76 3.1M 20 Dec '24 248 57.50 C 4.80 0 8.77 0.313 15.09%
20 CARR 54.76 3.1M 20 Sep '24 157 55.00 C 4.50 1 8.22 0.312 9.43%
21 CARR 54.76 3.1M 20 Dec '24 248 50.00 C 8.60 0 7.01 0.312 8.32%
22 CARR 54.76 3.1M 20 Dec '24 248 55.00 C 6.00 0 10.96 0.311 12.80%
23 CARR 54.76 3.1M 20 Sep '24 157 57.50 C 3.40 0 6.21 0.309 11.95%
24 CARR 54.76 3.1M 17 Jan '25 276 57.50 C 5.10 0 9.31 0.298 15.79%
25 CARR 54.76 3.1M 17 Jan '25 276 55.00 C 4.20 0 7.67 0.246 8.78%
26 CARR 54.76 3.1M 16 Jan '26 640 55.00 C 9.90 0 18.08 0.224 22.60%
27 CARR 54.76 3.1M 20 Jun '25 430 57.50 C 4.50 0 8.22 0.220 14.41%
28 CARR 54.76 3.1M 20 Jun '25 430 50.00 C 8.50 0 6.83 0.204 8.08%
29 CARR 54.76 3.1M 16 Jan '26 640 57.50 C 8.80 0 16.07 0.201 25.11%
30 CARR 54.76 3.1M 16 Jan '26 640 50.00 C 12.10 1 13.40 0.169 17.21%
31 CARR 54.76 3.1M 16 Jan '26 640 52.50 C 9.80 0 13.77 0.128 16.77%
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.