Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 JEPI 57.14 3.4M 18 Oct '24 225 56.00 C 0.10 0 -1.82 3.814 -1.82%
2 JEPI 57.14 3.4M 19 Jul '24 134 56.00 C 0.10 0 -1.82 2.281 -1.82%
3 JEPI 57.14 3.4M 15 Mar '24 8 56.00 C 0.90 10 -0.42 0.143 -0.43%
4 JEPI 57.14 3.4M 19 Apr '24 43 56.00 C 1.20 13 0.11 0.081 0.11%
5 JEPI 57.14 3.4M 16 Jan '26 680 56.00 C 0.90 0 -0.42 0.078 -0.43%
6 JEPI 57.14 3.4M 17 Jan '25 316 58.00 C 0.25 16 0.44 0.078 1.95%
7 JEPI 57.14 3.4M 16 Jan '26 680 57.00 C 1.00 2 1.51 0.078 1.53%
8 JEPI 57.14 3.4M 17 Jan '25 316 57.00 C 0.95 4 1.42 0.078 1.44%
9 JEPI 57.14 3.4M 16 Jan '26 680 58.00 C 1.00 0 1.75 0.078 3.31%
10 JEPI 57.14 3.4M 17 Jan '25 316 56.00 C 1.25 1 0.19 0.078 0.20%
11 JEPI 57.14 3.4M 19 Apr '24 43 59.00 C  0 1 0.00 0.075 3.26%
12 JEPI 57.14 3.4M 15 Mar '24 8 58.00 C  0 1 0.00 0.074 1.51%
13 JEPI 57.14 3.4M 21 Jun '24 106 56.00 C 1.05 0 -0.16 0.065 -0.16%
14 JEPI 57.14 3.4M 19 Apr '24 43 57.00 C 0.40 20 0.46 0.064 0.46%
15 JEPI 57.14 3.4M 19 Jul '24 134 57.00 C 0.50 20 0.63 0.058 0.64%
16 JEPI 57.14 3.4M 19 Apr '24 43 58.00 C  0 97 0.00 0.056 1.51%
17 JEPI 57.14 3.4M 21 Jun '24 106 57.00 C 0.50 8 0.63 0.056 0.64%
18 JEPI 57.14 3.4M 19 Jul '24 134 59.00 C  0 0 0.00 0.055 3.26%
19 JEPI 57.14 3.4M 15 Mar '24 8 57.00 C 0.20 78 0.11 0.050 0.11%
20 JEPI 57.14 3.4M 19 Jul '24 134 58.00 C 0.10 1 0.18 0.047 1.68%
21 JEPI 57.14 3.4M 21 Jun '24 106 58.00 C 0.10 2 0.18 0.044 1.68%
22 JEPI 57.14 3.4M 21 Jun '24 106 59.00 C  0 0 0.00 0.038 3.26%
23 JEPI 57.14 3.4M 18 Oct '24 225 59.00 C 0.05 3 0.09 0.038 3.35%
24 JEPI 57.14 3.4M 18 Oct '24 225 58.00 C 0.05 7 0.09 0.024 1.59%
25 JEPI 57.14 3.4M 18 Oct '24 225 57.00 C 0.65 5 0.89 0.018 0.90%
Go to the old report

Data Provided by HistoricalOptionData.com
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.