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 PAAS 16.89 11.0M 17 May '24 44 17.00 C 1.10 685 6.51 0.498 7.66%
2 PAAS 16.89 11.0M 17 May '24 44 15.00 C 2.25 489 2.13 0.498 2.46%
3 PAAS 16.89 11.0M 17 May '24 44 16.00 C 1.55 455 3.91 0.489 4.30%
4 PAAS 16.89 11.0M 17 May '24 44 18.00 C 0.65 808 3.85 0.488 10.84%
5 PAAS 16.89 11.0M 19 Apr '24 16 15.00 C 1.95 1,699 0.36 0.488 0.40%
6 PAAS 16.89 11.0M 19 Apr '24 16 17.00 C 0.60 4,742 3.55 0.479 4.36%
7 PAAS 16.89 11.0M 19 Apr '24 16 18.00 C 0.25 6,042 1.48 0.476 8.17%
8 PAAS 16.89 11.0M 21 Jun '24 79 18.00 C 1.00 668 5.92 0.469 13.28%
9 PAAS 16.89 11.0M 21 Jun '24 79 15.00 C 2.50 537 3.61 0.467 4.24%
10 PAAS 16.89 11.0M 21 Jun '24 79 17.00 C 1.40 355 8.29 0.467 9.75%
11 PAAS 16.89 11.0M 19 Jul '24 107 15.00 C 2.70 75 4.80 0.465 5.71%
12 PAAS 16.89 11.0M 19 Jul '24 107 16.00 C 2.10 77 7.16 0.465 8.18%
13 PAAS 16.89 11.0M 19 Apr '24 16 16.00 C 1.15 1,678 1.54 0.464 1.65%
14 PAAS 16.89 11.0M 19 Jul '24 107 18.00 C 1.25 2,061 7.40 0.464 15.09%
15 PAAS 16.89 11.0M 19 Jul '24 107 17.00 C 1.60 174 9.47 0.463 11.18%
16 PAAS 16.89 11.0M 18 Oct '24 198 16.00 C 2.75 49 11.01 0.462 13.15%
17 PAAS 16.89 11.0M 18 Oct '24 198 18.00 C 1.90 611 11.25 0.461 20.08%
18 PAAS 16.89 11.0M 18 Oct '24 198 17.00 C 2.25 22 13.32 0.458 16.12%
19 PAAS 16.89 11.0M 21 Jun '24 79 16.00 C 0.95 311 0.36 0.456 0.38%
20 PAAS 16.89 11.0M 18 Oct '24 198 15.00 C 3.20 275 7.76 0.447 9.57%
21 PAAS 16.89 11.0M 17 Jan '25 289 17.00 C 2.70 623 15.99 0.427 19.80%
22 PAAS 16.89 11.0M 17 Jan '25 289 15.00 C 3.60 262 10.12 0.419 12.87%
23 PAAS 16.89 11.0M 16 Jan '26 653 17.00 C 4.00 56 23.68 0.316 31.89%
24 PAAS 16.89 11.0M 16 Jan '26 653 15.00 C 4.70 14 16.64 0.293 23.05%
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.