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 2, 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 NOV 20.02 3.6M 17 May '24 45 19.00 C 1.60 42 2.90 0.395 3.15%
2 NOV 20.02 3.6M 16 Aug '24 136 19.00 C 2.40 0 6.89 0.389 7.83%
3 NOV 20.02 3.6M 19 Jul '24 108 20.00 C 1.60 6 7.89 0.380 8.58%
4 NOV 20.02 3.6M 16 Aug '24 136 20.00 C 1.85 0 9.14 0.380 10.07%
5 NOV 20.02 3.6M 15 Nov '24 227 20.00 C 2.50 0 12.39 0.379 14.16%
6 NOV 20.02 3.6M 19 Jul '24 108 19.00 C 2.15 2 5.64 0.378 6.32%
7 NOV 20.02 3.6M 15 Nov '24 227 21.00 C 2.05 1 10.24 0.376 16.86%
8 NOV 20.02 3.6M 16 Aug '24 136 21.00 C 1.40 0 6.99 0.374 12.78%
9 NOV 20.02 3.6M 19 Jul '24 108 21.00 C 1.15 21 5.74 0.373 11.29%
10 NOV 20.02 3.6M 17 Jan '25 290 20.00 C 2.80 0 13.89 0.373 16.14%
11 NOV 20.02 3.6M 15 Nov '24 227 22.00 C 1.65 1 8.24 0.371 19.76%
12 NOV 20.02 3.6M 17 May '24 45 21.00 C 0.60 0 3.00 0.370 8.14%
13 NOV 20.02 3.6M 19 Jul '24 108 22.00 C 0.80 7,378 4.00 0.369 14.46%
14 NOV 20.02 3.6M 17 May '24 45 20.00 C 1.00 27 4.90 0.369 5.15%
15 NOV 20.02 3.6M 17 Jan '25 290 22.00 C 1.90 0 9.49 0.363 21.41%
16 NOV 20.02 3.6M 16 Aug '24 136 22.00 C 1.00 0 5.00 0.363 15.67%
17 NOV 20.02 3.6M 17 May '24 45 22.00 C 0.30 6 1.50 0.349 11.56%
18 NOV 20.02 3.6M 19 Apr '24 17 19.00 C 1.15 28 0.65 0.339 0.69%
19 NOV 20.02 3.6M 19 Apr '24 17 21.00 C 0.15 27 0.75 0.316 5.69%
20 NOV 20.02 3.6M 19 Apr '24 17 20.00 C 0.50 48 2.40 0.307 2.46%
21 NOV 20.02 3.6M 19 Apr '24 17 22.00 C  0 3 0.00 0.275 9.89%
22 NOV 20.02 3.6M 16 Jan '26 654 22.00 C 3.30 80 16.48 0.273 31.58%
23 NOV 20.02 3.6M 16 Jan '26 654 20.00 C 4.10 0 20.38 0.250 25.63%
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.