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 PFE 26.65 39.6M 3 May '24 29 26.00 C 1.20 54 2.06 0.305 2.16%
2 PFE 26.65 39.6M 3 May '24 29 27.00 C 0.61 365 2.29 0.302 3.69%
3 PFE 26.65 39.6M 12 Apr '24 8 26.00 C 0.83 30 0.68 0.295 0.70%
4 PFE 26.65 39.6M 17 May '24 43 26.00 C 1.37 101 2.70 0.285 2.85%
5 PFE 26.65 39.6M 19 Apr '24 15 26.00 C 0.94 643 1.09 0.281 1.13%
6 PFE 26.65 39.6M 10 May '24 36 26.00 C 1.25 46 2.25 0.281 2.36%
7 PFE 26.65 39.6M 10 May '24 36 27.00 C 0.75 48 2.81 0.279 4.25%
8 PFE 26.65 39.6M 12 Apr '24 8 26.50 C 0.50 356 1.31 0.271 1.34%
9 PFE 26.65 39.6M 17 May '24 43 27.00 C 0.82 1,755 3.08 0.270 4.53%
10 PFE 26.65 39.6M 19 Apr '24 15 26.50 C 0.63 152 1.80 0.263 1.84%
11 PFE 26.65 39.6M 12 Apr '24 8 27.00 C 0.25 31,744 0.94 0.260 2.27%
12 PFE 26.65 39.6M 12 Apr '24 8 27.50 C 0.11 1,455 0.41 0.258 3.62%
13 PFE 26.65 39.6M 26 Apr '24 22 27.00 C 0.50 155 1.88 0.254 3.25%
14 PFE 26.65 39.6M 19 Apr '24 15 27.50 C 0.22 4,100 0.83 0.253 4.05%
15 PFE 26.65 39.6M 19 Jul '24 106 26.00 C 1.73 44 4.05 0.252 4.33%
16 PFE 26.65 39.6M 19 Apr '24 15 27.00 C 0.38 225 1.43 0.252 2.78%
17 PFE 26.65 39.6M 21 Jun '24 78 27.50 C 0.87 643 3.26 0.249 6.67%
18 PFE 26.65 39.6M 26 Apr '24 22 26.00 C 0.90 7 0.94 0.244 0.97%
19 PFE 26.65 39.6M 19 Jul '24 106 27.00 C 1.25 260 4.69 0.239 6.30%
20 PFE 26.65 39.6M 21 Jun '24 78 26.00 C 1.50 719 3.19 0.239 3.38%
21 PFE 26.65 39.6M 16 Aug '24 134 27.00 C 1.43 109 5.37 0.238 7.06%
22 PFE 26.65 39.6M 18 Oct '24 197 26.00 C 2.19 10 5.78 0.236 6.30%
23 PFE 26.65 39.6M 18 Oct '24 197 27.00 C 1.76 8 6.60 0.234 8.48%
24 PFE 26.65 39.6M 16 Aug '24 134 26.00 C 1.89 5 4.65 0.234 5.01%
25 PFE 26.65 39.6M 18 Jun '26 805 27.00 C 4.00 28 15.01 0.234 19.21%
26 PFE 26.65 39.6M 5 Apr '24 1 27.00 C 0.05 5,526 0.19 0.234 1.50%
27 PFE 26.65 39.6M 5 Apr '24 1 26.50 C 0.25 504 0.38 0.234 0.38%
28 PFE 26.65 39.6M 5 Apr '24 1 27.50 C 0.01 5,239 0.04 0.234 3.23%
29 PFE 26.65 39.6M 5 Apr '24 1 26.00 C 0.57 22 -0.30 0.234 -0.31%
30 PFE 26.65 39.6M 20 Sep '24 169 27.50 C 1.41 239 5.29 0.232 8.95%
31 PFE 26.65 39.6M 17 Jan '25 288 27.50 C 2.01 599 7.54 0.217 11.61%
32 PFE 26.65 39.6M 20 Sep '24 169 26.00 C 1.91 64 4.73 0.213 5.09%
33 PFE 26.65 39.6M 21 Mar '25 351 27.50 C 2.11 111 7.92 0.197 12.06%
34 PFE 26.65 39.6M 19 Dec '25 624 27.50 C 3.40 12 12.76 0.104 18.28%
35 PFE 26.65 39.6M 16 Jan '26 652 27.50 C 3.40 159 12.76 0.076 18.28%
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.