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 29, 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 PUBM 23.17 175K 17 May '24 18 22.50 C 2.20 22 6.60 0.938 7.30%
2 PUBM 23.17 175K 17 May '24 18 20.00 C 3.70 0 2.29 0.935 2.72%
3 PUBM 23.17 175K 17 May '24 18 25.00 C 1.10 52 4.75 0.905 13.28%
4 PUBM 23.17 175K 17 May '24 18 30.00 C 0.20 5 0.86 0.882 30.61%
5 PUBM 23.17 175K 21 Jun '24 53 22.50 C 2.55 0 8.11 0.646 9.12%
6 PUBM 23.17 175K 21 Jun '24 53 25.00 C 1.50 2 6.47 0.642 15.37%
7 PUBM 23.17 175K 21 Jun '24 53 30.00 C 0.40 0 1.73 0.627 31.75%
8 PUBM 23.17 175K 19 Jul '24 81 20.00 C 4.40 0 5.31 0.625 6.55%
9 PUBM 23.17 175K 19 Jul '24 81 22.50 C 2.60 15 8.33 0.590 9.38%
10 PUBM 23.17 175K 18 Oct '24 172 20.00 C 5.30 0 9.19 0.589 11.92%
11 PUBM 23.17 175K 19 Jul '24 81 25.00 C 1.80 0 7.77 0.586 16.99%
12 PUBM 23.17 175K 19 Jul '24 81 30.00 C 0.65 0 2.81 0.581 33.21%
13 PUBM 23.17 175K 17 Jan '25 263 20.00 C 6.10 0 12.65 0.572 17.16%
14 PUBM 23.17 175K 17 Jan '25 263 22.50 C 4.80 0 17.82 0.559 22.48%
15 PUBM 23.17 175K 18 Oct '24 172 30.00 C 1.50 1 6.47 0.556 38.44%
16 PUBM 23.17 175K 18 Oct '24 172 25.00 C 1.90 24 8.20 0.555 17.54%
17 PUBM 23.17 175K 17 Apr '25 353 20.00 C 6.70 0 15.24 0.549 21.43%
18 PUBM 23.17 175K 17 Apr '25 353 22.50 C 5.50 0 20.85 0.540 27.33%
19 PUBM 23.17 175K 17 Jan '25 263 30.00 C 2.20 0 9.50 0.538 43.06%
20 PUBM 23.17 175K 17 Apr '25 353 25.00 C 4.40 1 18.99 0.534 33.19%
21 PUBM 23.17 175K 17 Apr '25 353 30.00 C 2.85 0 12.30 0.523 47.64%
22 PUBM 23.17 175K 17 Jan '25 263 25.00 C 2.20 0 9.50 0.481 19.22%
23 PUBM 23.17 175K 18 Oct '24 172 22.50 C 2.60 0 8.33 0.470 9.38%
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.