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 March 28, 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 PACB 3.75 6.5M 19 Jul '24 113 2.00 C 0.60 0 -30.67 2.651 -36.51%
2 PACB 3.75 6.5M 21 Jun '24 85 2.00 C 0.70 0 -28.00 2.275 -34.43%
3 PACB 3.75 6.5M 19 Apr '24 22 2.00 C 1.45 0 -8.00 1.725 -13.04%
4 PACB 3.75 6.5M 19 Jul '24 113 3.00 C 1.15 0 10.67 1.220 15.38%
5 PACB 3.75 6.5M 16 Jan '26 659 3.00 C 1.85 0 29.33 1.156 57.89%
6 PACB 3.75 6.5M 17 Jan '25 295 2.00 C 1.00 0 -20.00 1.068 -27.27%
7 PACB 3.75 6.5M 21 Jun '24 85 3.00 C 1.00 1 6.67 1.054 9.09%
8 PACB 3.75 6.5M 20 Sep '24 176 2.00 C 1.85 0 2.67 1.000 5.26%
9 PACB 3.75 6.5M 17 May '24 50 5.00 C 0.10 51 2.67 0.980 36.99%
10 PACB 3.75 6.5M 17 May '24 50 3.00 C 0.90 0 4.00 0.979 5.26%
11 PACB 3.75 6.5M 17 May '24 50 4.00 C 0.25 11 6.67 0.975 14.29%
12 PACB 3.75 6.5M 19 Apr '24 22 3.00 C 0.75 3 0.00 0.970 0.00%
13 PACB 3.75 6.5M 18 Oct '24 204 3.00 C 1.30 2 14.67 0.962 22.45%
14 PACB 3.75 6.5M 19 Jul '24 113 4.00 C 0.65 191 17.33 0.955 29.03%
15 PACB 3.75 6.5M 20 Sep '24 176 4.00 C 0.60 100 16.00 0.942 26.98%
16 PACB 3.75 6.5M 21 Jun '24 85 5.00 C 0.25 3 6.67 0.922 42.86%
17 PACB 3.75 6.5M 17 Jan '25 295 3.00 C 1.45 10 18.67 0.919 30.43%
18 PACB 3.75 6.5M 20 Sep '24 176 3.00 C 1.25 0 13.33 0.897 20.00%
19 PACB 3.75 6.5M 21 Jun '24 85 4.00 C 0.50 37 13.33 0.896 23.08%
20 PACB 3.75 6.5M 20 Dec '24 267 3.00 C 1.40 0 17.33 0.884 27.66%
21 PACB 3.75 6.5M 18 Oct '24 204 4.00 C 0.85 15 22.67 0.870 37.93%
22 PACB 3.75 6.5M 20 Dec '24 267 4.00 C 0.95 3 25.33 0.861 42.86%
23 PACB 3.75 6.5M 18 Oct '24 204 5.00 C 0.55 0 14.67 0.859 56.25%
24 PACB 3.75 6.5M 17 Jan '25 295 5.00 C 0.45 11 12.00 0.841 51.52%
25 PACB 3.75 6.5M 20 Dec '24 267 5.00 C 0.65 0 17.33 0.838 61.29%
26 PACB 3.75 6.5M 17 Jan '25 295 4.00 C 0.90 30 24.00 0.829 40.35%
27 PACB 3.75 6.5M 19 Apr '24 22 4.00 C 0.15 48 4.00 0.815 11.11%
28 PACB 3.75 6.5M 16 Jan '26 659 2.00 C 2.25 6 13.33 0.815 33.33%
29 PACB 3.75 6.5M 16 Jan '26 659 4.00 C 1.50 47 40.00 0.791 77.78%
30 PACB 3.75 6.5M 19 Apr '24 22 5.00 C  0 4 0.00 0.786 33.33%
31 PACB 3.75 6.5M 19 Jul '24 113 5.00 C  0 0 0.00 0.784 33.33%
32 PACB 3.75 6.5M 20 Sep '24 176 5.00 C 0.30 35 8.00 0.758 44.93%
33 PACB 3.75 6.5M 16 Jan '26 659 5.00 C 1.20 1 32.00 0.728 96.08%
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.