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 January 24, 2025. 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 PACB 1.69 8.4M 15 Jan '27 721 1.00 C 1.00 0 18.34 2.120 44.93%
2 PACB 1.69 8.4M 21 Feb '25 28 1.50 C  0 34 -11.24 1.343 -11.24%
3 PACB 1.69 8.4M 21 Feb '25 28 3.00 C  0 39 0.00 1.315 77.51%
4 PACB 1.69 8.4M 20 Jun '25 147 1.00 C 0.55 0 -8.28 1.272 -12.28%
5 PACB 1.69 8.4M 21 Feb '25 28 2.00 C 0.10 189 5.92 1.263 25.79%
6 PACB 1.69 8.4M 21 Feb '25 28 1.00 C 0.10 0 -34.91 1.183 -37.11%
7 PACB 1.69 8.4M 21 Mar '25 56 2.00 C 0.15 32 8.88 1.163 29.87%
8 PACB 1.69 8.4M 21 Mar '25 56 3.00 C  0 2 0.00 1.162 77.51%
9 PACB 1.69 8.4M 21 Mar '25 56 1.50 C 0.30 0 6.51 1.108 7.91%
10 PACB 1.69 8.4M 19 Sep '25 238 3.00 C  0 0 0.00 1.093 77.51%
11 PACB 1.69 8.4M 15 Jan '27 721 3.00 C 0.70 4 41.42 1.077 203.03%
12 PACB 1.69 8.4M 15 Jan '27 721 1.50 C 0.95 1 44.97 1.064 102.70%
13 PACB 1.69 8.4M 20 Jun '25 147 2.00 C 0.25 11 14.79 1.061 38.89%
14 PACB 1.69 8.4M 16 Jan '26 357 2.00 C 0.45 1 26.63 1.041 61.29%
15 PACB 1.69 8.4M 19 Sep '25 238 1.50 C 0.50 0 18.34 1.040 26.05%
16 PACB 1.69 8.4M 15 Jan '27 721 2.00 C 0.75 2 44.38 1.034 112.77%
17 PACB 1.69 8.4M 16 Jan '26 357 3.00 C 0.35 1 20.71 1.028 123.88%
18 PACB 1.69 8.4M 20 Jun '25 147 3.00 C 0.10 62 5.92 1.026 88.68%
19 PACB 1.69 8.4M 16 Jan '26 357 1.00 C 0.60 3 -5.33 1.003 -8.26%
20 PACB 1.69 8.4M 20 Jun '25 147 1.50 C 0.45 0 15.38 0.990 20.97%
21 PACB 1.69 8.4M 16 Jan '26 357 1.50 C 0.65 10 27.22 0.990 44.23%
22 PACB 1.69 8.4M 21 Mar '25 56 1.00 C 0.45 0 -14.20 0.823 -19.35%
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.