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 3, 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 MODG 16.39 1.7M 17 May '24 44 12.50 C 3.70 0 -1.16 0.846 -1.50%
2 MODG 16.39 1.7M 19 Apr '24 16 12.50 C 3.50 0 -2.38 0.590 -3.03%
3 MODG 16.39 1.7M 17 May '24 44 15.00 C 1.95 102 3.42 0.551 3.88%
4 MODG 16.39 1.7M 16 Aug '24 135 12.50 C 4.40 0 3.11 0.542 4.25%
5 MODG 16.39 1.7M 17 Apr '25 379 12.50 C 5.30 0 8.60 0.516 12.71%
6 MODG 16.39 1.7M 19 Apr '24 16 20.00 C  0 0 0.00 0.516 22.03%
7 MODG 16.39 1.7M 15 Nov '24 226 12.50 C 4.80 5 5.55 0.501 7.85%
8 MODG 16.39 1.7M 17 Jan '25 289 12.50 C 4.80 0 5.55 0.498 7.85%
9 MODG 16.39 1.7M 16 Aug '24 135 15.00 C 2.60 0 7.38 0.484 8.77%
10 MODG 16.39 1.7M 17 May '24 44 17.50 C 0.60 90 3.66 0.475 10.83%
11 MODG 16.39 1.7M 16 Jan '26 653 12.50 C 5.30 0 8.60 0.475 12.71%
12 MODG 16.39 1.7M 15 Nov '24 226 15.00 C 3.10 0 10.43 0.465 12.87%
13 MODG 16.39 1.7M 16 Aug '24 135 17.50 C 1.30 0 7.93 0.441 15.97%
14 MODG 16.39 1.7M 17 Jan '25 289 15.00 C 3.30 0 11.65 0.439 14.59%
15 MODG 16.39 1.7M 17 May '24 44 20.00 C 0.10 2 0.61 0.439 22.77%
16 MODG 16.39 1.7M 15 Nov '24 226 17.50 C 1.80 0 10.98 0.426 19.95%
17 MODG 16.39 1.7M 16 Aug '24 135 20.00 C 0.50 3 3.05 0.420 25.87%
18 MODG 16.39 1.7M 19 Apr '24 16 15.00 C 1.45 112 0.37 0.414 0.40%
19 MODG 16.39 1.7M 17 Apr '25 379 15.00 C 3.70 20 14.09 0.411 18.20%
20 MODG 16.39 1.7M 17 Jan '25 289 17.50 C 2.05 0 12.51 0.410 22.04%
21 MODG 16.39 1.7M 15 Nov '24 226 20.00 C 0.90 0 5.49 0.401 29.12%
22 MODG 16.39 1.7M 17 Apr '25 379 17.50 C 2.40 3 14.64 0.386 25.09%
23 MODG 16.39 1.7M 17 Jan '25 289 20.00 C 0.65 0 3.97 0.380 27.06%
24 MODG 16.39 1.7M 19 Apr '24 16 17.50 C 0.10 16 0.61 0.333 7.43%
25 MODG 16.39 1.7M 17 Apr '25 379 20.00 C 0.65 0 3.97 0.313 27.06%
26 MODG 16.39 1.7M 16 Jan '26 653 15.00 C 3.00 0 9.82 0.310 12.02%
27 MODG 16.39 1.7M 16 Jan '26 653 17.50 C 3.30 0 20.13 0.309 33.69%
28 MODG 16.39 1.7M 16 Jan '26 653 20.00 C 1.15 0 7.02 0.281 31.23%
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.