Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 PNC 150.44 2.1M 22 Mar '24 15 149.00 C 4.50 0 2.03 0.321 2.10%
2 PNC 150.44 2.1M 22 Mar '24 15 150.00 C 3.90 10 2.30 0.314 2.36%
3 PNC 150.44 2.1M 28 Mar '24 21 150.00 C 4.60 5 2.77 0.314 2.85%
4 PNC 150.44 2.1M 15 Mar '24 8 149.00 C 3.40 30 1.30 0.313 1.33%
5 PNC 150.44 2.1M 15 Mar '24 8 150.00 C 2.90 129 1.64 0.313 1.67%
6 PNC 150.44 2.1M 15 Mar '24 8 155.00 C 1.05 47 0.70 0.312 3.76%
7 PNC 150.44 2.1M 22 Mar '24 15 152.50 C 2.75 4 1.83 0.311 3.26%
8 PNC 150.44 2.1M 22 Mar '24 15 155.00 C 1.90 2 1.26 0.310 4.35%
9 PNC 150.44 2.1M 15 Mar '24 8 152.50 C 1.75 65 1.16 0.308 2.56%
10 PNC 150.44 2.1M 19 Apr '24 43 150.00 C 6.40 61 3.96 0.308 4.14%
11 PNC 150.44 2.1M 19 Apr '24 43 155.00 C 4.20 29 2.79 0.305 5.99%
12 PNC 150.44 2.1M 5 Apr '24 29 150.00 C 5.20 0 3.16 0.305 3.28%
13 PNC 150.44 2.1M 28 Mar '24 21 155.00 C 2.45 4 1.63 0.305 4.74%
14 PNC 150.44 2.1M 12 Apr '24 36 155.00 C 3.50 2 2.33 0.302 5.49%
15 PNC 150.44 2.1M 8 Mar '24 1 155.00 C 0.05 186 0.03 0.295 3.07%
16 PNC 150.44 2.1M 8 Mar '24 1 149.00 C 1.90 3 0.31 0.295 0.31%
17 PNC 150.44 2.1M 8 Mar '24 1 150.00 C 1.30 98 0.57 0.295 0.58%
18 PNC 150.44 2.1M 8 Mar '24 1 152.50 C 0.35 81 0.23 0.295 1.61%
19 PNC 150.44 2.1M 16 Jan '26 680 150.00 C 23.00 2 15.00 0.295 17.70%
20 PNC 150.44 2.1M 17 May '24 71 150.00 C 7.90 3 4.96 0.294 5.23%
21 PNC 150.44 2.1M 5 Apr '24 29 155.00 C 3.00 1 1.99 0.294 5.13%
22 PNC 150.44 2.1M 17 May '24 71 155.00 C 5.60 9 3.72 0.291 7.01%
23 PNC 150.44 2.1M 19 Jul '24 134 150.00 C 11.00 24 7.02 0.290 7.57%
24 PNC 150.44 2.1M 21 Jun '24 106 150.00 C 9.70 6 6.16 0.288 6.58%
25 PNC 150.44 2.1M 21 Jun '24 106 155.00 C 7.40 6 4.92 0.286 8.36%
26 PNC 150.44 2.1M 19 Jul '24 134 155.00 C 8.60 4 5.72 0.285 9.28%
27 PNC 150.44 2.1M 16 Aug '24 162 155.00 C 9.40 0 6.25 0.273 9.90%
28 PNC 150.44 2.1M 20 Sep '24 197 155.00 C 10.50 0 6.98 0.265 10.76%
29 PNC 150.44 2.1M 20 Sep '24 197 150.00 C 12.20 1 7.82 0.260 8.51%
30 PNC 150.44 2.1M 16 Aug '24 162 150.00 C 10.50 0 6.69 0.256 7.19%
31 PNC 150.44 2.1M 20 Dec '24 288 150.00 C 15.50 0 10.01 0.249 11.16%
32 PNC 150.44 2.1M 20 Dec '24 288 155.00 C 13.20 0 8.77 0.248 12.94%
33 PNC 150.44 2.1M 17 Jan '25 316 155.00 C 14.10 0 9.37 0.245 13.69%
34 PNC 150.44 2.1M 17 Jan '25 316 150.00 C 16.40 1 10.61 0.244 11.91%
35 PNC 150.44 2.1M 16 Jan '26 680 155.00 C 20.70 0 13.76 0.078 19.47%
Go to the old report

Data Provided by HistoricalOptionData.com
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.