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 11, 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 PAR 44.21 124K 19 Apr '24 8 35.00 C 7.00 0 -5.00 1.922 -5.94%
2 PAR 44.21 124K 19 Apr '24 8 40.00 C 2.10 0 -4.77 1.032 -5.01%
3 PAR 44.21 124K 17 May '24 36 35.00 C 7.50 0 -3.87 1.019 -4.66%
4 PAR 44.21 124K 17 May '24 36 40.00 C 5.40 0 2.69 0.922 3.07%
5 PAR 44.21 124K 19 Apr '24 8 50.00 C  0 0 0.00 0.677 13.10%
6 PAR 44.21 124K 21 Jun '24 71 40.00 C 6.30 0 4.73 0.652 5.51%
7 PAR 44.21 124K 21 Jun '24 71 35.00 C 8.10 0 -2.51 0.647 -3.07%
8 PAR 44.21 124K 18 Oct '24 190 50.00 C 3.80 0 8.60 0.575 23.73%
9 PAR 44.21 124K 19 Jul '24 99 35.00 C 10.40 0 2.69 0.555 3.52%
10 PAR 44.21 124K 17 Jan '25 281 35.00 C 12.80 0 8.12 0.549 11.43%
11 PAR 44.21 124K 17 Jan '25 281 40.00 C 9.90 250 12.87 0.520 16.58%
12 PAR 44.21 124K 17 May '24 36 50.00 C 0.90 0 2.04 0.519 15.45%
13 PAR 44.21 124K 19 Jul '24 99 40.00 C 6.80 0 5.86 0.515 6.92%
14 PAR 44.21 124K 17 May '24 36 45.00 C 2.30 1 5.20 0.514 7.37%
15 PAR 44.21 124K 18 Jul '25 463 45.00 C 8.30 0 18.77 0.514 25.31%
16 PAR 44.21 124K 19 Jul '24 99 50.00 C 2.00 0 4.52 0.509 18.46%
17 PAR 44.21 124K 18 Oct '24 190 45.00 C 5.40 0 12.21 0.503 15.95%
18 PAR 44.21 124K 21 Jun '24 71 45.00 C 3.00 10 6.79 0.497 9.20%
19 PAR 44.21 124K 17 Jan '25 281 45.00 C 7.50 0 16.96 0.488 22.58%
20 PAR 44.21 124K 19 Dec '25 617 50.00 C 8.20 0 18.55 0.484 38.85%
21 PAR 44.21 124K 17 Jan '25 281 50.00 C 5.50 0 12.44 0.481 29.17%
22 PAR 44.21 124K 21 Jun '24 71 50.00 C 1.40 0 3.17 0.480 16.80%
23 PAR 44.21 124K 19 Jul '24 99 45.00 C 3.80 0 8.60 0.477 11.36%
24 PAR 44.21 124K 19 Dec '25 617 35.00 C 15.20 0 13.55 0.444 20.65%
25 PAR 44.21 124K 19 Dec '25 617 45.00 C 10.00 0 22.62 0.427 31.54%
26 PAR 44.21 124K 19 Dec '25 617 40.00 C 12.10 0 17.85 0.426 24.57%
27 PAR 44.21 124K 18 Jul '25 463 50.00 C 7.10 0 16.06 0.425 34.73%
28 PAR 44.21 124K 19 Apr '24 8 45.00 C 0.60 32 1.36 0.398 3.19%
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.