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 PFSI 87.92 158K 17 May '24 43 80.00 C 9.60 0 1.91 0.428 2.15%
2 PFSI 87.92 158K 21 Jun '24 78 80.00 C 10.40 0 2.82 0.410 3.20%
3 PFSI 87.92 158K 17 May '24 43 85.00 C 6.10 0 3.62 0.394 3.89%
4 PFSI 87.92 158K 17 May '24 43 90.00 C 3.40 0 3.87 0.369 6.48%
5 PFSI 87.92 158K 19 Jul '24 106 80.00 C 11.20 0 3.73 0.364 4.28%
6 PFSI 87.92 158K 17 May '24 43 95.00 C 1.65 0 1.88 0.361 10.12%
7 PFSI 87.92 158K 21 Jun '24 78 85.00 C 7.10 0 4.75 0.355 5.17%
8 PFSI 87.92 158K 19 Apr '24 15 85.00 C 3.70 0 0.89 0.353 0.93%
9 PFSI 87.92 158K 17 Jan '25 288 80.00 C 15.90 0 9.08 0.349 11.08%
10 PFSI 87.92 158K 19 Jul '24 106 85.00 C 8.00 0 5.78 0.346 6.36%
11 PFSI 87.92 158K 16 Aug '24 134 90.00 C 6.50 0 7.39 0.343 10.54%
12 PFSI 87.92 158K 17 Jan '25 288 85.00 C 12.90 1 11.35 0.338 13.30%
13 PFSI 87.92 158K 16 Aug '24 134 95.00 C 4.40 0 5.00 0.333 13.75%
14 PFSI 87.92 158K 21 Jun '24 78 90.00 C 4.30 0 4.89 0.332 7.63%
15 PFSI 87.92 158K 17 Jan '25 288 90.00 C 10.50 93 11.94 0.330 16.25%
16 PFSI 87.92 158K 19 Jul '24 106 90.00 C 5.30 0 6.03 0.328 8.93%
17 PFSI 87.92 158K 17 Jan '25 288 95.00 C 8.20 0 9.33 0.323 19.17%
18 PFSI 87.92 158K 21 Jun '24 78 95.00 C 2.55 0 2.90 0.323 11.28%
19 PFSI 87.92 158K 19 Jul '24 106 95.00 C 3.30 0 3.75 0.318 12.27%
20 PFSI 87.92 158K 19 Apr '24 15 90.00 C 1.05 0 1.19 0.296 3.60%
21 PFSI 87.92 158K 19 Apr '24 15 95.00 C 0.20 0 0.23 0.294 8.30%
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.