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 HCA 328.80 604K 17 May '24 42 325.00 C 16.10 4 3.74 0.321 3.93%
2 HCA 328.80 604K 17 May '24 42 330.00 C 13.30 19 4.05 0.314 4.60%
3 HCA 328.80 604K 17 May '24 42 335.00 C 10.90 0 3.32 0.309 5.38%
4 HCA 328.80 604K 20 Sep '24 168 320.00 C 30.80 0 6.69 0.285 7.38%
5 HCA 328.80 604K 21 Jun '24 77 320.00 C 21.70 66 3.92 0.285 4.20%
6 HCA 328.80 604K 21 Jun '24 77 325.00 C 19.20 7 4.68 0.285 4.97%
7 HCA 328.80 604K 21 Jun '24 77 330.00 C 16.40 10 4.99 0.280 5.63%
8 HCA 328.80 604K 20 Sep '24 168 325.00 C 28.00 0 7.36 0.277 8.05%
9 HCA 328.80 604K 21 Jun '24 77 335.00 C 13.80 10 4.20 0.275 6.35%
10 HCA 328.80 604K 17 Jan '25 287 320.00 C 40.50 0 9.64 0.274 11.00%
11 HCA 328.80 604K 20 Sep '24 168 330.00 C 24.80 0 7.54 0.273 8.55%
12 HCA 328.80 604K 20 Sep '24 168 335.00 C 22.50 2 6.84 0.273 9.37%
13 HCA 328.80 604K 17 Jan '25 287 330.00 C 35.30 0 10.74 0.271 12.44%
14 HCA 328.80 604K 20 Jun '25 441 320.00 C 51.30 0 12.93 0.253 15.32%
15 HCA 328.80 604K 20 Jun '25 441 330.00 C 45.80 0 13.93 0.247 16.61%
16 HCA 328.80 604K 20 Jun '25 441 335.00 C 43.20 0 13.14 0.247 17.30%
17 HCA 328.80 604K 19 Apr '24 14 325.00 C 7.90 12 1.25 0.235 1.28%
18 HCA 328.80 604K 19 Apr '24 14 320.00 C 10.20 0 0.43 0.224 0.44%
19 HCA 328.80 604K 19 Apr '24 14 330.00 C 5.00 14 1.52 0.220 1.91%
20 HCA 328.80 604K 19 Apr '24 14 335.00 C 2.95 140 0.90 0.218 2.81%
21 HCA 328.80 604K 19 Dec '25 623 325.00 C 57.70 0 16.39 0.175 19.88%
22 HCA 328.80 604K 19 Dec '25 623 330.00 C 54.80 0 16.67 0.173 20.44%
23 HCA 328.80 604K 19 Dec '25 623 320.00 C 60.80 0 15.82 0.166 19.40%
24 HCA 328.80 604K 16 Jan '26 651 330.00 C 56.30 0 17.12 0.156 21.10%
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.