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 5, 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 PCAR 122.21 1.4M 15 Nov '24 224 120.00 C 12.40 0 8.34 0.309 9.28%
2 PCAR 122.21 1.4M 17 May '24 42 120.00 C 5.60 31 2.77 0.279 2.91%
3 PCAR 122.21 1.4M 17 May '24 42 121.80 C 4.60 4 3.43 0.276 3.56%
4 PCAR 122.21 1.4M 21 Jun '24 77 120.00 C 7.10 18 4.00 0.272 4.25%
5 PCAR 122.21 1.4M 21 Jun '24 77 121.80 C 6.10 2 4.66 0.266 4.90%
6 PCAR 122.21 1.4M 15 Nov '24 224 125.00 C 9.70 0 7.94 0.266 11.10%
7 PCAR 122.21 1.4M 16 Aug '24 133 125.00 C 6.70 2 5.48 0.264 8.22%
8 PCAR 122.21 1.4M 21 Jun '24 77 125.00 C 4.60 14 3.76 0.259 6.28%
9 PCAR 122.21 1.4M 17 Jan '25 287 125.00 C 11.60 1 9.49 0.259 13.01%
10 PCAR 122.21 1.4M 17 May '24 42 125.00 C 3.00 6 2.45 0.258 4.86%
11 PCAR 122.21 1.4M 17 Jan '25 287 121.80 C 12.90 0 10.22 0.258 11.43%
12 PCAR 122.21 1.4M 17 May '24 42 126.80 C 2.40 8 1.96 0.258 5.83%
13 PCAR 122.21 1.4M 16 Aug '24 133 120.00 C 7.30 1 4.16 0.257 4.43%
14 PCAR 122.21 1.4M 17 Jan '25 287 126.80 C 10.50 0 8.59 0.255 13.51%
15 PCAR 122.21 1.4M 21 Jun '24 77 126.80 C 3.80 166 3.11 0.254 7.09%
16 PCAR 122.21 1.4M 19 Apr '24 14 120.00 C 3.40 16 0.97 0.249 1.00%
17 PCAR 122.21 1.4M 20 Jun '25 441 125.00 C 14.80 0 12.11 0.234 16.38%
18 PCAR 122.21 1.4M 17 Jan '25 287 120.00 C 13.10 0 8.91 0.234 9.98%
19 PCAR 122.21 1.4M 19 Apr '24 14 125.00 C 1.00 29 0.82 0.226 3.13%
20 PCAR 122.21 1.4M 20 Jun '25 441 120.00 C 15.00 0 10.47 0.196 11.93%
21 PCAR 122.21 1.4M 16 Jan '26 651 126.80 C 17.70 2 14.48 0.151 21.33%
22 PCAR 122.21 1.4M 16 Jan '26 651 125.00 C 18.70 1 15.30 0.142 20.76%
23 PCAR 122.21 1.4M 16 Jan '26 651 121.80 C 18.10 0 14.48 0.114 16.99%
24 PCAR 122.21 1.4M 16 Jan '26 651 120.00 C 19.10 0 13.82 0.092 16.38%
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.