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 24, 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 LW 84.52 2.6M 20 Dec '24 240 85.00 C 9.00 0 10.65 0.333 12.55%
2 LW 84.52 2.6M 18 Oct '24 177 82.50 C 9.10 1 8.38 0.332 9.39%
3 LW 84.52 2.6M 18 Oct '24 177 80.00 C 10.20 0 6.72 0.330 7.64%
4 LW 84.52 2.6M 18 Oct '24 177 85.00 C 7.80 3 9.23 0.326 10.79%
5 LW 84.52 2.6M 18 Oct '24 177 87.50 C 6.60 16 7.81 0.321 12.29%
6 LW 84.52 2.6M 17 Jan '25 268 80.00 C 12.40 0 9.32 0.320 10.93%
7 LW 84.52 2.6M 20 Dec '24 240 80.00 C 11.70 3 8.50 0.316 9.86%
8 LW 84.52 2.6M 20 Dec '24 240 82.50 C 10.30 0 9.80 0.314 11.16%
9 LW 84.52 2.6M 17 Jan '25 268 85.00 C 9.00 11 10.65 0.302 12.55%
10 LW 84.52 2.6M 20 Dec '24 240 87.50 C 7.60 0 8.99 0.302 13.75%
11 LW 84.52 2.6M 17 Jan '25 268 87.50 C 7.90 0 9.35 0.298 14.20%
12 LW 84.52 2.6M 17 Jan '25 268 82.50 C 9.10 0 8.38 0.279 9.39%
13 LW 84.52 2.6M 19 Jul '24 86 80.00 C 7.00 15 2.93 0.271 3.20%
14 LW 84.52 2.6M 19 Jul '24 86 82.50 C 5.30 2 3.88 0.264 4.14%
15 LW 84.52 2.6M 19 Jul '24 86 85.00 C 3.90 54 4.61 0.251 5.43%
16 LW 84.52 2.6M 21 Jun '24 58 82.50 C 4.40 38 2.82 0.251 2.97%
17 LW 84.52 2.6M 21 Jun '24 58 80.00 C 6.00 28 1.75 0.247 1.88%
18 LW 84.52 2.6M 17 May '24 23 80.00 C 4.90 175 0.45 0.245 0.48%
19 LW 84.52 2.6M 19 Jul '24 86 87.50 C 2.75 12 3.25 0.242 7.01%
20 LW 84.52 2.6M 21 Jun '24 58 85.00 C 3.00 58 3.55 0.240 4.27%
21 LW 84.52 2.6M 21 Jun '24 58 87.50 C 1.90 87 2.25 0.233 5.91%
22 LW 84.52 2.6M 17 May '24 23 85.00 C 1.70 147 2.01 0.232 2.63%
23 LW 84.52 2.6M 17 May '24 23 82.50 C 3.10 159 1.28 0.230 1.33%
24 LW 84.52 2.6M 17 May '24 23 87.50 C 0.75 31 0.89 0.224 4.45%
25 LW 84.52 2.6M 16 Jan '26 632 85.00 C 15.50 0 18.34 0.203 23.15%
26 LW 84.52 2.6M 16 Jan '26 632 87.50 C 13.10 0 15.50 0.191 22.51%
27 LW 84.52 2.6M 16 Jan '26 632 82.50 C 16.10 0 16.66 0.186 20.58%
28 LW 84.52 2.6M 16 Jan '26 632 80.00 C 18.00 2 15.95 0.185 20.26%
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.