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 FIVE 162.77 1.2M 19 Apr '24 14 155.00 C 9.10 0 0.82 0.504 0.87%
2 FIVE 162.77 1.2M 21 Jun '24 77 155.00 C 15.80 0 4.93 0.408 5.46%
3 FIVE 162.77 1.2M 15 Nov '24 224 155.00 C 24.60 0 10.34 0.402 12.18%
4 FIVE 162.77 1.2M 17 Jan '25 287 155.00 C 27.10 0 11.88 0.389 14.25%
5 FIVE 162.77 1.2M 17 Jan '25 287 160.00 C 24.80 0 13.53 0.384 15.97%
6 FIVE 162.77 1.2M 21 Jun '24 77 160.00 C 12.60 0 6.04 0.383 6.55%
7 FIVE 162.77 1.2M 17 Jan '25 287 165.00 C 22.90 0 14.07 0.381 17.97%
8 FIVE 162.77 1.2M 21 Jun '24 77 165.00 C 10.30 0 6.33 0.380 8.22%
9 FIVE 162.77 1.2M 15 Nov '24 224 165.00 C 19.30 1 11.86 0.376 15.01%
10 FIVE 162.77 1.2M 21 Jun '24 77 170.00 C 8.10 1 4.98 0.373 9.91%
11 FIVE 162.77 1.2M 15 Nov '24 224 170.00 C 17.00 0 10.44 0.373 16.62%
12 FIVE 162.77 1.2M 19 Jul '24 105 165.00 C 12.10 9 7.43 0.370 9.51%
13 FIVE 162.77 1.2M 19 Jul '24 105 170.00 C 9.90 0 6.08 0.368 11.21%
14 FIVE 162.77 1.2M 16 Aug '24 133 165.00 C 13.60 2 8.36 0.366 10.61%
15 FIVE 162.77 1.2M 17 Jan '25 287 170.00 C 19.30 0 11.86 0.366 18.49%
16 FIVE 162.77 1.2M 16 Aug '24 133 170.00 C 11.40 0 7.00 0.363 12.31%
17 FIVE 162.77 1.2M 19 Jul '24 105 160.00 C 13.50 0 6.59 0.363 7.19%
18 FIVE 162.77 1.2M 17 May '24 42 155.00 C 11.80 1 2.48 0.345 2.67%
19 FIVE 162.77 1.2M 17 May '24 42 160.00 C 8.60 0 3.58 0.331 3.78%
20 FIVE 162.77 1.2M 19 Apr '24 14 160.00 C 5.50 9 1.68 0.326 1.74%
21 FIVE 162.77 1.2M 17 May '24 42 165.00 C 5.90 17 3.62 0.322 5.18%
22 FIVE 162.77 1.2M 19 Apr '24 14 165.00 C 2.90 24 1.78 0.321 3.21%
23 FIVE 162.77 1.2M 19 Apr '24 14 170.00 C 1.35 37 0.83 0.319 5.32%
24 FIVE 162.77 1.2M 17 May '24 42 170.00 C 3.90 14 2.40 0.316 7.01%
25 FIVE 162.77 1.2M 16 Jan '26 651 160.00 C 38.40 1 21.89 0.306 28.65%
26 FIVE 162.77 1.2M 16 Jan '26 651 165.00 C 36.00 0 22.12 0.286 30.16%
27 FIVE 162.77 1.2M 16 Jan '26 651 155.00 C 40.70 0 20.23 0.280 26.98%
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.