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 COLL 39.99 382K 19 Apr '24 14 30.00 C 7.60 0 -5.98 0.985 -7.38%
2 COLL 39.99 382K 17 May '24 42 35.00 C 3.60 0 -3.48 0.793 -3.82%
3 COLL 39.99 382K 17 May '24 42 40.00 C 0.10 0 0.25 0.740 0.28%
4 COLL 39.99 382K 21 Jun '24 77 45.00 C 0.10 0 0.25 0.593 12.81%
5 COLL 39.99 382K 19 Apr '24 14 35.00 C 2.60 0 -5.98 0.573 -6.39%
6 COLL 39.99 382K 21 Jun '24 77 30.00 C 8.10 0 -4.73 0.533 -5.93%
7 COLL 39.99 382K 19 Apr '24 14 40.00 C 0.25 0 0.63 0.481 0.65%
8 COLL 39.99 382K 19 Apr '24 14 45.00 C  0 0 0.00 0.480 12.53%
9 COLL 39.99 382K 20 Dec '24 259 30.00 C 10.00 0 0.03 0.475 0.03%
10 COLL 39.99 382K 20 Sep '24 168 35.00 C 5.50 0 1.28 0.455 1.48%
11 COLL 39.99 382K 20 Dec '24 259 40.00 C 3.50 0 8.75 0.410 9.62%
12 COLL 39.99 382K 17 Jan '25 287 40.00 C 5.10 0 12.75 0.395 14.65%
13 COLL 39.99 382K 17 Jan '25 287 35.00 C 6.50 0 3.78 0.384 4.51%
14 COLL 39.99 382K 20 Sep '24 168 45.00 C 0.10 0 0.25 0.376 12.81%
15 COLL 39.99 382K 21 Jun '24 77 40.00 C 0.60 0 1.50 0.339 1.55%
16 COLL 39.99 382K 20 Sep '24 168 40.00 C 2.50 0 6.25 0.328 6.70%
17 COLL 39.99 382K 20 Dec '24 259 45.00 C 1.50 0 3.75 0.236 16.91%
18 COLL 39.99 382K 21 Jun '24 77 35.00 C 4.10 0 -2.23 0.153 -2.48%
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.