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 March 3, 2023. 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 PHM 55.19 2.1M 17 Mar '23 14 50.00 C 5.30 0 0.20 0.427 0.22%
2 PHM 55.19 2.1M 19 Dec '25 1022 60.00 C 12.00 0 21.74 0.417 38.92%
3 PHM 55.19 2.1M 21 Jul '23 140 50.00 C 7.80 10 4.73 0.367 5.51%
4 PHM 55.19 2.1M 21 Apr '23 49 50.00 C 6.00 1 1.47 0.358 1.65%
5 PHM 55.19 2.1M 20 Oct '23 231 50.00 C 9.10 0 7.08 0.355 8.48%
6 PHM 55.19 2.1M 19 Jan '24 322 50.00 C 10.50 0 9.62 0.346 11.88%
7 PHM 55.19 2.1M 17 Mar '23 14 65.00 C  0 0 0.00 0.344 17.77%
8 PHM 55.19 2.1M 21 Jul '23 140 55.00 C 4.70 12 8.17 0.340 8.93%
9 PHM 55.19 2.1M 20 Oct '23 231 55.00 C 6.30 0 11.07 0.338 12.50%
10 PHM 55.19 2.1M 19 Jan '24 322 55.00 C 7.60 7 13.43 0.326 15.57%
11 PHM 55.19 2.1M 17 Mar '23 14 60.00 C 0.05 1 0.09 0.324 8.81%
12 PHM 55.19 2.1M 20 Oct '23 231 60.00 C 4.00 0 7.25 0.323 17.21%
13 PHM 55.19 2.1M 21 Apr '23 49 55.00 C 2.60 44 4.37 0.321 4.58%
14 PHM 55.19 2.1M 19 Jan '24 322 60.00 C 5.30 0 9.60 0.318 20.26%
15 PHM 55.19 2.1M 21 Jul '23 140 60.00 C 2.50 1 4.53 0.315 13.87%
16 PHM 55.19 2.1M 17 Mar '23 14 55.00 C 1.35 22 2.10 0.314 2.15%
17 PHM 55.19 2.1M 19 Jan '24 322 65.00 C 3.50 0 6.34 0.310 25.75%
18 PHM 55.19 2.1M 20 Oct '23 231 65.00 C 2.30 0 4.17 0.308 22.90%
19 PHM 55.19 2.1M 21 Jul '23 140 65.00 C 1.20 1 2.17 0.302 20.39%
20 PHM 55.19 2.1M 21 Apr '23 49 60.00 C 0.70 6 1.27 0.294 10.11%
21 PHM 55.19 2.1M 21 Apr '23 49 65.00 C 0.15 0 0.27 0.289 18.10%
22 PHM 55.19 2.1M 17 Jan '25 686 55.00 C 11.10 6 19.77 0.265 24.74%
23 PHM 55.19 2.1M 17 Jan '25 686 60.00 C 9.00 0 16.31 0.253 29.90%
24 PHM 55.19 2.1M 17 Jan '25 686 65.00 C 7.30 0 13.23 0.251 35.73%
25 PHM 55.19 2.1M 17 Jan '25 686 50.00 C 13.90 0 15.78 0.208 21.09%
26 PHM 55.19 2.1M 19 Dec '25 1022 65.00 C 10.00 0 18.12 0.125 43.84%
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.