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 4, 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 PBI 4.17 735K 19 Apr '24 15 3.50 C 0.05 0 -14.87 0.986 -15.05%
2 PBI 4.17 735K 19 Apr '24 15 5.00 C  0 0 0.00 0.754 19.90%
3 PBI 4.17 735K 17 May '24 43 5.00 C 0.05 0 1.20 0.694 21.36%
4 PBI 4.17 735K 17 May '24 43 4.00 C 0.40 0 5.52 0.594 6.10%
5 PBI 4.17 735K 17 May '24 43 4.50 C 0.15 0 3.60 0.572 11.94%
6 PBI 4.17 735K 19 Apr '24 15 4.50 C 0.05 0 1.20 0.546 9.22%
7 PBI 4.17 735K 18 Oct '24 197 5.00 C 0.25 0 6.00 0.516 27.55%
8 PBI 4.17 735K 19 Jul '24 106 3.50 C 0.80 0 3.12 0.515 3.86%
9 PBI 4.17 735K 18 Oct '24 197 4.50 C 0.40 0 9.59 0.496 19.36%
10 PBI 4.17 735K 17 Jan '25 288 4.50 C 0.60 0 14.39 0.493 26.05%
11 PBI 4.17 735K 20 Dec '24 260 3.50 C 1.00 0 7.91 0.491 10.41%
12 PBI 4.17 735K 20 Dec '24 260 4.50 C 0.55 0 13.19 0.490 24.31%
13 PBI 4.17 735K 19 Jul '24 106 4.00 C 0.45 0 6.71 0.486 7.53%
14 PBI 4.17 735K 20 Dec '24 260 4.00 C 0.75 0 13.91 0.484 16.96%
15 PBI 4.17 735K 17 Jan '25 288 5.00 C 0.40 0 9.59 0.482 32.63%
16 PBI 4.17 735K 20 Dec '24 260 5.00 C 0.40 0 9.59 0.478 32.63%
17 PBI 4.17 735K 19 Jul '24 106 4.50 C 0.25 0 6.00 0.472 14.80%
18 PBI 4.17 735K 17 Jan '25 288 4.00 C 0.80 0 15.11 0.466 18.69%
19 PBI 4.17 735K 18 Oct '24 197 4.00 C 0.60 0 10.31 0.454 12.04%
20 PBI 4.17 735K 19 Apr '24 15 4.00 C 0.20 10 0.72 0.453 0.76%
21 PBI 4.17 735K 19 Jul '24 106 5.00 C 0.10 3 2.40 0.451 22.85%
22 PBI 4.17 735K 17 Jan '25 288 3.50 C 1.00 0 7.91 0.434 10.41%
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.