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 4, 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 COOP 75.94 341K 17 May '24 43 72.50 C 5.60 0 2.84 0.369 3.07%
2 COOP 75.94 341K 18 Oct '24 197 72.50 C 9.60 0 8.11 0.353 9.29%
3 COOP 75.94 341K 17 May '24 43 75.00 C 4.00 0 4.03 0.352 4.25%
4 COOP 75.94 341K 17 May '24 43 80.00 C 1.80 0 2.37 0.347 7.90%
5 COOP 75.94 341K 20 Sep '24 169 72.50 C 9.00 0 7.32 0.346 8.31%
6 COOP 75.94 341K 17 May '24 43 77.50 C 2.80 0 3.69 0.343 5.96%
7 COOP 75.94 341K 21 Jun '24 78 72.50 C 6.40 0 3.90 0.342 4.26%
8 COOP 75.94 341K 20 Sep '24 169 77.50 C 6.20 2 8.16 0.341 11.13%
9 COOP 75.94 341K 19 Jul '24 106 72.50 C 7.20 0 4.95 0.340 5.47%
10 COOP 75.94 341K 20 Sep '24 169 75.00 C 7.60 0 8.77 0.338 9.75%
11 COOP 75.94 341K 17 Jan '25 288 75.00 C 10.30 0 12.33 0.336 14.26%
12 COOP 75.94 341K 17 Jan '25 288 72.50 C 11.60 1 10.75 0.333 12.68%
13 COOP 75.94 341K 18 Oct '24 197 77.50 C 7.00 0 9.22 0.332 12.42%
14 COOP 75.94 341K 19 Jul '24 106 75.00 C 5.80 0 6.40 0.327 6.93%
15 COOP 75.94 341K 21 Jun '24 78 75.00 C 4.90 1 5.21 0.325 5.57%
16 COOP 75.94 341K 19 Jul '24 106 77.50 C 4.50 0 5.93 0.322 8.48%
17 COOP 75.94 341K 17 Jan '25 288 80.00 C 7.70 0 10.14 0.320 17.23%
18 COOP 75.94 341K 18 Oct '24 197 80.00 C 5.70 0 7.51 0.319 13.90%
19 COOP 75.94 341K 20 Sep '24 169 80.00 C 5.00 0 6.58 0.317 12.77%
20 COOP 75.94 341K 19 Apr '24 15 72.50 C 3.80 0 0.47 0.317 0.50%
21 COOP 75.94 341K 21 Jun '24 78 77.50 C 3.60 0 4.74 0.315 7.13%
22 COOP 75.94 341K 19 Jul '24 106 80.00 C 3.40 0 4.48 0.314 10.28%
23 COOP 75.94 341K 21 Jun '24 78 80.00 C 2.65 0 3.49 0.312 9.16%
24 COOP 75.94 341K 19 Apr '24 15 75.00 C 2.20 10 1.66 0.301 1.71%
25 COOP 75.94 341K 19 Dec '25 624 75.00 C 14.30 0 17.59 0.275 21.67%
26 COOP 75.94 341K 19 Apr '24 15 80.00 C 0.35 1 0.46 0.272 5.83%
27 COOP 75.94 341K 19 Apr '24 15 77.50 C 0.95 2 1.25 0.268 3.35%
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.