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 24, 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 PAYC 187.91 536K 17 May '24 23 185.00 C 14.10 0 5.95 0.698 6.44%
2 PAYC 187.91 536K 17 May '24 23 180.00 C 16.90 1 4.78 0.698 5.26%
3 PAYC 187.91 536K 17 May '24 23 195.00 C 9.50 4 5.06 0.680 9.30%
4 PAYC 187.91 536K 17 May '24 23 190.00 C 11.50 9 6.12 0.680 7.70%
5 PAYC 187.91 536K 16 Aug '24 114 185.00 C 21.40 0 9.84 0.512 11.10%
6 PAYC 187.91 536K 21 Jun '24 58 180.00 C 18.90 0 5.85 0.510 6.50%
7 PAYC 187.91 536K 21 Jun '24 58 185.00 C 16.00 19 6.97 0.503 7.61%
8 PAYC 187.91 536K 19 Jul '24 86 180.00 C 18.80 0 5.80 0.496 6.44%
9 PAYC 187.91 536K 21 Jun '24 58 190.00 C 13.60 0 7.24 0.495 9.00%
10 PAYC 187.91 536K 16 Aug '24 114 180.00 C 23.00 0 8.03 0.495 9.15%
11 PAYC 187.91 536K 16 Aug '24 114 190.00 C 19.50 0 10.38 0.490 12.82%
12 PAYC 187.91 536K 21 Jun '24 58 195.00 C 11.40 4 6.07 0.488 10.48%
13 PAYC 187.91 536K 16 Aug '24 114 195.00 C 16.60 0 8.83 0.482 13.83%
14 PAYC 187.91 536K 15 Nov '24 205 185.00 C 27.80 0 13.25 0.475 15.55%
15 PAYC 187.91 536K 15 Nov '24 205 195.00 C 21.30 0 11.34 0.471 17.04%
16 PAYC 187.91 536K 15 Nov '24 205 190.00 C 24.60 0 13.09 0.455 16.34%
17 PAYC 187.91 536K 19 Jul '24 86 185.00 C 17.60 2 7.82 0.455 8.63%
18 PAYC 187.91 536K 20 Dec '24 240 185.00 C 26.50 0 12.55 0.451 14.61%
19 PAYC 187.91 536K 17 Jan '25 268 180.00 C 31.90 0 12.77 0.448 15.38%
20 PAYC 187.91 536K 19 Jul '24 86 190.00 C 14.80 6 7.88 0.446 9.76%
21 PAYC 187.91 536K 15 Nov '24 205 180.00 C 29.20 0 11.33 0.439 13.41%
22 PAYC 187.91 536K 17 Jan '25 268 185.00 C 29.60 0 14.20 0.438 16.86%
23 PAYC 187.91 536K 19 Jul '24 86 195.00 C 12.40 0 6.60 0.433 11.10%
24 PAYC 187.91 536K 17 Jan '25 268 190.00 C 27.70 0 14.74 0.429 18.59%
25 PAYC 187.91 536K 20 Dec '24 240 180.00 C 30.80 0 12.18 0.426 14.57%
26 PAYC 187.91 536K 17 Jan '25 268 195.00 C 24.70 0 13.14 0.425 19.48%
27 PAYC 187.91 536K 20 Dec '24 240 195.00 C 23.10 0 12.29 0.424 18.32%
28 PAYC 187.91 536K 20 Dec '24 240 190.00 C 25.30 0 13.46 0.414 16.84%
29 PAYC 187.91 536K 16 Jan '26 632 190.00 C 40.10 0 21.34 0.356 28.54%
30 PAYC 187.91 536K 16 Jan '26 632 180.00 C 44.00 0 19.21 0.347 25.08%
31 PAYC 187.91 536K 16 Jan '26 632 195.00 C 37.50 0 19.96 0.341 29.65%
32 PAYC 187.91 536K 16 Jan '26 632 185.00 C 42.00 3 20.80 0.328 26.79%
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.