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 2, 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 D 48.72 3.8M 19 Apr '24 17 45.00 C 3.80 14 0.16 0.332 0.18%
2 D 48.72 3.8M 17 May '24 45 45.00 C 4.30 0 1.19 0.302 1.31%
3 D 48.72 3.8M 21 Jun '24 80 45.00 C 4.30 1 1.19 0.281 1.31%
4 D 48.72 3.8M 17 May '24 45 47.50 C 2.45 13 2.52 0.271 2.66%
5 D 48.72 3.8M 21 Jun '24 80 47.50 C 2.95 1 3.55 0.256 3.78%
6 D 48.72 3.8M 17 May '24 45 50.00 C 1.15 31 2.36 0.253 5.11%
7 D 48.72 3.8M 16 Jan '26 654 45.00 C 6.10 0 4.89 0.251 5.58%
8 D 48.72 3.8M 16 Jan '26 654 47.50 C 6.50 0 10.84 0.251 12.51%
9 D 48.72 3.8M 16 Jan '26 654 50.00 C 5.30 2 10.88 0.251 15.15%
10 D 48.72 3.8M 17 May '24 45 52.50 C 0.45 18 0.92 0.251 8.76%
11 D 48.72 3.8M 19 Jul '24 108 47.50 C 3.20 20 4.06 0.246 4.35%
12 D 48.72 3.8M 19 Apr '24 17 47.50 C 1.70 78 0.99 0.244 1.02%
13 D 48.72 3.8M 19 Jul '24 108 50.00 C 1.95 3 4.00 0.243 6.91%
14 D 48.72 3.8M 21 Jun '24 80 50.00 C 1.65 72 3.39 0.242 6.22%
15 D 48.72 3.8M 19 Jul '24 108 52.50 C 1.10 5 2.26 0.237 10.25%
16 D 48.72 3.8M 21 Jun '24 80 52.50 C 0.80 15 1.64 0.234 9.56%
17 D 48.72 3.8M 19 Apr '24 17 50.00 C 0.45 184 0.92 0.233 3.58%
18 D 48.72 3.8M 19 Apr '24 17 52.50 C 0.05 164 0.10 0.231 7.87%
19 D 48.72 3.8M 18 Oct '24 199 45.00 C 5.70 0 4.06 0.231 4.60%
20 D 48.72 3.8M 18 Oct '24 199 52.50 C 2.00 6 4.11 0.231 12.37%
21 D 48.72 3.8M 18 Oct '24 199 50.00 C 2.95 3 6.06 0.230 9.24%
22 D 48.72 3.8M 18 Oct '24 199 47.50 C 4.20 9 6.12 0.229 6.69%
23 D 48.72 3.8M 17 Jan '25 290 50.00 C 3.60 3 7.39 0.209 10.82%
24 D 48.72 3.8M 17 Jan '25 290 52.50 C 2.65 6 5.44 0.207 13.96%
25 D 48.72 3.8M 17 Jan '25 290 47.50 C 4.90 2 7.55 0.204 8.40%
26 D 48.72 3.8M 17 Jan '25 290 45.00 C 4.70 0 2.01 0.178 2.23%
27 D 48.72 3.8M 19 Jul '24 108 45.00 C 3.10 0 -1.27 0.174 -1.36%
28 D 48.72 3.8M 16 Jan '26 654 52.50 C 4.30 2 8.83 0.046 18.19%
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.