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 March 26, 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 EXTR 11.45 926K 19 Apr '24 24 11.00 C 0.65 0 1.75 0.647 1.85%
2 EXTR 11.45 926K 17 May '24 52 11.00 C 1.10 0 5.68 0.534 6.28%
3 EXTR 11.45 926K 21 Jun '24 87 10.00 C 1.95 0 4.37 0.533 5.26%
4 EXTR 11.45 926K 20 Sep '24 178 10.00 C 2.40 0 8.30 0.530 10.50%
5 EXTR 11.45 926K 17 Jan '25 297 10.00 C 2.90 0 12.66 0.526 16.96%
6 EXTR 11.45 926K 17 May '24 52 12.00 C 0.60 15 5.24 0.522 10.60%
7 EXTR 11.45 926K 20 Sep '24 178 11.00 C 1.85 1 12.23 0.514 14.58%
8 EXTR 11.45 926K 20 Sep '24 178 12.00 C 1.35 0 11.79 0.512 18.81%
9 EXTR 11.45 926K 17 May '24 52 13.00 C 0.30 3 2.62 0.502 16.59%
10 EXTR 11.45 926K 21 Jun '24 87 11.00 C 1.30 0 7.42 0.501 8.37%
11 EXTR 11.45 926K 17 Jan '25 297 13.00 C 1.55 0 13.54 0.498 31.31%
12 EXTR 11.45 926K 21 Jun '24 87 12.00 C 0.80 0 6.99 0.478 12.68%
13 EXTR 11.45 926K 16 Jan '26 661 10.00 C 1.95 1 4.37 0.477 5.26%
14 EXTR 11.45 926K 21 Jun '24 87 13.00 C 0.50 0 4.37 0.474 18.72%
15 EXTR 11.45 926K 16 Jan '26 661 13.00 C 1.60 0 13.97 0.426 31.98%
16 EXTR 11.45 926K 19 Apr '24 24 13.00 C 0.05 2 0.44 0.417 14.04%
17 EXTR 11.45 926K 19 Apr '24 24 12.00 C 0.15 18 1.31 0.377 6.19%
18 EXTR 11.45 926K 20 Sep '24 178 13.00 C 0.15 0 1.31 0.354 15.04%
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.