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 19, 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 PCT 5.24 1.2M 26 Apr '24 7 4.50 C 0.60 0 -2.67 1.616 -3.02%
2 PCT 5.24 1.2M 17 May '24 28 4.50 C 1.05 0 5.92 1.244 7.40%
3 PCT 5.24 1.2M 24 May '24 35 6.00 C 0.40 0 7.63 1.195 23.97%
4 PCT 5.24 1.2M 17 May '24 28 5.50 C 0.50 20 9.54 1.136 16.03%
5 PCT 5.24 1.2M 10 May '24 21 6.00 C 0.25 45 4.77 1.131 20.24%
6 PCT 5.24 1.2M 19 Apr '24 0 5.00 C 0.10 15 -2.67 1.104 -2.72%
7 PCT 5.24 1.2M 19 Apr '24 0 4.50 C 0.50 2 -4.58 1.104 -5.06%
8 PCT 5.24 1.2M 19 Apr '24 0 5.50 C  0 36 0.00 1.104 4.96%
9 PCT 5.24 1.2M 19 Apr '24 0 6.00 C  0 94 0.00 1.104 14.50%
10 PCT 5.24 1.2M 17 May '24 28 6.00 C 0.35 92 6.68 1.088 22.70%
11 PCT 5.24 1.2M 17 May '24 28 5.00 C 0.70 2 8.78 1.067 10.13%
12 PCT 5.24 1.2M 10 May '24 21 5.00 C 0.60 0 6.87 1.066 7.76%
13 PCT 5.24 1.2M 26 Apr '24 7 5.50 C 0.15 125 2.86 1.056 8.06%
14 PCT 5.24 1.2M 26 Apr '24 7 6.00 C 0.05 30 0.95 1.039 15.61%
15 PCT 5.24 1.2M 21 Jun '24 63 5.00 C 0.90 0 12.60 1.035 15.21%
16 PCT 5.24 1.2M 10 May '24 21 5.50 C 0.25 0 4.77 1.013 10.22%
17 PCT 5.24 1.2M 21 Jun '24 63 5.50 C 0.65 3 12.40 0.997 19.83%
18 PCT 5.24 1.2M 16 Aug '24 119 5.00 C 1.20 0 18.32 0.990 23.76%
19 PCT 5.24 1.2M 16 Aug '24 119 5.50 C 1.00 0 19.08 0.985 29.72%
20 PCT 5.24 1.2M 17 Jan '25 273 4.50 C 1.25 0 9.73 0.982 12.78%
21 PCT 5.24 1.2M 21 Jun '24 63 6.00 C 0.55 85 10.50 0.982 27.93%
22 PCT 5.24 1.2M 21 Jun '24 63 4.50 C 0.45 1 -5.53 0.976 -6.05%
23 PCT 5.24 1.2M 3 May '24 14 6.00 C 0.10 52 1.91 0.974 16.73%
24 PCT 5.24 1.2M 16 Aug '24 119 4.50 C 1.35 0 11.64 0.961 15.68%
25 PCT 5.24 1.2M 16 Aug '24 119 6.00 C 0.80 1,121 15.27 0.952 35.14%
26 PCT 5.24 1.2M 17 Jan '25 273 5.50 C 1.50 19 28.63 0.943 47.06%
27 PCT 5.24 1.2M 17 Jan '25 273 5.00 C 0.95 1,234 13.55 0.913 16.55%
28 PCT 5.24 1.2M 15 Nov '24 210 5.00 C 1.40 5 22.14 0.882 30.21%
29 PCT 5.24 1.2M 15 Nov '24 210 6.00 C 0.75 0 14.31 0.832 33.63%
30 PCT 5.24 1.2M 18 Jul '25 455 5.00 C 1.60 0 25.95 0.783 37.36%
31 PCT 5.24 1.2M 16 Jan '26 637 5.00 C 1.95 1 32.63 0.689 51.98%
32 PCT 5.24 1.2M 16 Jan '26 637 4.50 C 1.25 0 9.73 0.560 12.78%
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.