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 COIN 240.90 8.0M 3 May '24 28 245.00 C 22.15 83 9.19 0.935 12.00%
2 COIN 240.90 8.0M 10 May '24 35 245.00 C 25.20 8 10.46 0.934 13.58%
3 COIN 240.90 8.0M 10 May '24 35 240.00 C 27.05 3 10.86 0.929 12.23%
4 COIN 240.90 8.0M 17 May '24 42 240.00 C 30.00 445 12.08 0.923 13.80%
5 COIN 240.90 8.0M 3 May '24 28 240.00 C 24.30 60 9.71 0.921 10.80%
6 COIN 240.90 8.0M 24 May '24 49 240.00 C 32.20 2 12.99 0.909 15.00%
7 COIN 240.90 8.0M 21 Jun '24 77 240.00 C 38.40 22 15.57 0.878 18.52%
8 COIN 240.90 8.0M 19 Jul '24 105 240.00 C 44.10 2 17.93 0.856 21.95%
9 COIN 240.90 8.0M 20 Sep '24 168 240.00 C 55.00 9 22.46 0.844 29.10%
10 COIN 240.90 8.0M 15 Nov '24 224 240.00 C 63.70 0 26.07 0.843 35.44%
11 COIN 240.90 8.0M 18 Oct '24 196 240.00 C 59.15 4 24.18 0.840 32.05%
12 COIN 240.90 8.0M 20 Dec '24 259 240.00 C 68.00 0 27.85 0.838 38.81%
13 COIN 240.90 8.0M 17 Jan '25 287 240.00 C 70.75 5 29.00 0.822 41.05%
14 COIN 240.90 8.0M 21 Feb '25 322 240.00 C 74.20 0 30.43 0.810 43.97%
15 COIN 240.90 8.0M 21 Mar '25 350 240.00 C 76.90 2 31.55 0.801 46.34%
16 COIN 240.90 8.0M 20 Jun '25 441 240.00 C 85.40 0 35.08 0.779 54.34%
17 COIN 240.90 8.0M 26 Apr '24 21 245.00 C 15.95 64 6.62 0.774 8.91%
18 COIN 240.90 8.0M 26 Apr '24 21 240.00 C 17.20 27 6.77 0.773 7.29%
19 COIN 240.90 8.0M 19 Apr '24 14 237.50 C 15.05 18 4.84 0.772 5.16%
20 COIN 240.90 8.0M 5 Apr '24 0 237.50 C 2.99 3,238 -0.17 0.744 -0.17%
21 COIN 240.90 8.0M 5 Apr '24 0 240.00 C 0.49 609 -0.17 0.744 -0.17%
22 COIN 240.90 8.0M 5 Apr '24 0 242.50 C  0 4,663 0.00 0.744 0.66%
23 COIN 240.90 8.0M 5 Apr '24 0 245.00 C 0.01 3,335 0.00 0.744 1.71%
24 COIN 240.90 8.0M 19 Apr '24 14 240.00 C 14.20 161 5.52 0.737 5.87%
25 COIN 240.90 8.0M 19 Apr '24 14 242.50 C 11.90 64 4.94 0.733 5.90%
26 COIN 240.90 8.0M 19 Apr '24 14 245.00 C 10.75 111 4.46 0.733 6.45%
27 COIN 240.90 8.0M 12 Apr '24 7 237.50 C 10.95 94 3.13 0.727 3.28%
28 COIN 240.90 8.0M 12 Apr '24 7 240.00 C 9.80 622 3.69 0.724 3.85%
29 COIN 240.90 8.0M 19 Dec '25 623 240.00 C 97.15 5 39.95 0.714 66.96%
30 COIN 240.90 8.0M 12 Apr '24 7 245.00 C 7.50 773 3.11 0.709 4.97%
31 COIN 240.90 8.0M 16 Jan '26 651 240.00 C 100.00 1 41.14 0.705 70.33%
32 COIN 240.90 8.0M 12 Apr '24 7 242.50 C 7.55 314 3.13 0.702 3.92%
33 COIN 240.90 8.0M 15 May '26 770 240.00 C 104.50 0 43.01 0.651 75.95%
34 COIN 240.90 8.0M 18 Dec '26 987 240.00 C 114.00 5 46.95 0.553 89.13%
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.