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 5, 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 PSX 170.75 2.2M 10 May '24 35 167.50 C 8.20 0 2.90 0.316 3.05%
2 PSX 170.75 2.2M 26 Apr '24 21 170.00 C 5.40 14 2.72 0.316 2.81%
3 PSX 170.75 2.2M 3 May '24 28 167.50 C 7.50 0 2.49 0.316 2.60%
4 PSX 170.75 2.2M 24 May '24 49 170.00 C 7.00 0 3.66 0.313 3.82%
5 PSX 170.75 2.2M 10 May '24 35 170.00 C 6.80 9 3.54 0.311 3.69%
6 PSX 170.75 2.2M 3 May '24 28 170.00 C 6.10 17 3.13 0.310 3.25%
7 PSX 170.75 2.2M 3 May '24 28 172.50 C 4.90 17 2.87 0.309 4.01%
8 PSX 170.75 2.2M 10 May '24 35 175.00 C 3.60 5 2.11 0.308 4.70%
9 PSX 170.75 2.2M 17 May '24 42 170.00 C 7.40 58 3.89 0.306 4.07%
10 PSX 170.75 2.2M 26 Apr '24 21 172.50 C 4.00 7 2.34 0.305 3.45%
11 PSX 170.75 2.2M 3 May '24 28 175.00 C 3.80 15 2.23 0.304 4.82%
12 PSX 170.75 2.2M 26 Apr '24 21 175.00 C 3.00 19 1.76 0.304 4.32%
13 PSX 170.75 2.2M 17 May '24 42 175.00 C 5.00 106 2.93 0.304 5.58%
14 PSX 170.75 2.2M 26 Apr '24 21 167.50 C 6.20 6 1.73 0.299 1.79%
15 PSX 170.75 2.2M 16 Aug '24 133 170.00 C 13.00 11 7.17 0.298 7.77%
16 PSX 170.75 2.2M 19 Jul '24 105 170.00 C 11.30 7 6.18 0.293 6.62%
17 PSX 170.75 2.2M 16 Aug '24 133 175.00 C 10.50 6 6.15 0.292 9.20%
18 PSX 170.75 2.2M 19 Apr '24 14 167.50 C 5.60 25 1.38 0.291 1.42%
19 PSX 170.75 2.2M 12 Apr '24 7 167.50 C 4.50 6 0.73 0.291 0.75%
20 PSX 170.75 2.2M 21 Jun '24 77 170.00 C 9.50 24 5.12 0.291 5.43%
21 PSX 170.75 2.2M 19 Jul '24 105 175.00 C 8.90 4 5.21 0.289 8.12%
22 PSX 170.75 2.2M 21 Jun '24 77 175.00 C 7.20 8 4.22 0.288 7.00%
23 PSX 170.75 2.2M 20 Sep '24 168 170.00 C 14.20 10 7.88 0.285 8.59%
24 PSX 170.75 2.2M 15 Nov '24 224 175.00 C 14.50 1 8.49 0.284 12.00%
25 PSX 170.75 2.2M 10 May '24 35 172.50 C 4.50 2 2.64 0.283 3.76%
26 PSX 170.75 2.2M 19 Apr '24 14 170.00 C 4.00 10 1.90 0.282 1.95%
27 PSX 170.75 2.2M 19 Apr '24 14 175.00 C 1.90 66 1.11 0.281 3.64%
28 PSX 170.75 2.2M 20 Sep '24 168 175.00 C 11.60 3 6.79 0.280 9.96%
29 PSX 170.75 2.2M 12 Apr '24 7 170.00 C 2.95 52 1.29 0.280 1.31%
30 PSX 170.75 2.2M 12 Apr '24 7 175.00 C 0.95 201 0.56 0.279 3.06%
31 PSX 170.75 2.2M 19 Apr '24 14 172.50 C 2.85 41 1.67 0.278 2.74%
32 PSX 170.75 2.2M 17 Jan '25 287 175.00 C 15.90 3 9.31 0.276 13.01%
33 PSX 170.75 2.2M 20 Dec '24 259 170.00 C 17.90 1 10.04 0.276 11.22%
34 PSX 170.75 2.2M 12 Apr '24 7 172.50 C 1.75 89 1.02 0.275 2.07%
35 PSX 170.75 2.2M 17 Jan '25 287 170.00 C 19.00 5 10.69 0.273 12.03%
36 PSX 170.75 2.2M 15 Nov '24 224 170.00 C 15.60 10 8.70 0.273 9.57%
37 PSX 170.75 2.2M 20 Dec '24 259 175.00 C 15.50 0 9.08 0.272 12.72%
38 PSX 170.75 2.2M 20 Jun '25 441 175.00 C 21.70 1 12.71 0.240 17.41%
39 PSX 170.75 2.2M 5 Apr '24 0 167.50 C 1.70 23 -0.91 0.233 -0.92%
40 PSX 170.75 2.2M 5 Apr '24 0 170.00 C 0.40 76 -0.20 0.233 -0.21%
41 PSX 170.75 2.2M 5 Apr '24 0 172.50 C  0 110 0.00 0.233 1.02%
42 PSX 170.75 2.2M 5 Apr '24 0 175.00 C  0 9 0.00 0.233 2.49%
43 PSX 170.75 2.2M 20 Jun '25 441 170.00 C 22.20 1 12.56 0.221 14.44%
44 PSX 170.75 2.2M 16 Jan '26 651 175.00 C 25.00 3 14.64 0.133 20.07%
45 PSX 170.75 2.2M 16 Jan '26 651 170.00 C 28.70 5 16.37 0.127 19.68%
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.