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 PYPL 65.15 8.0M 3 May '24 28 65.00 C 3.40 281 4.99 0.517 5.26%
2 PYPL 65.15 8.0M 3 May '24 28 64.00 C 4.25 109 4.76 0.517 5.09%
3 PYPL 65.15 8.0M 3 May '24 28 66.00 C 3.25 52 4.99 0.515 6.62%
4 PYPL 65.15 8.0M 3 May '24 28 67.00 C 2.60 49 3.99 0.502 7.11%
5 PYPL 65.15 8.0M 10 May '24 35 64.00 C 4.45 1 5.07 0.498 5.44%
6 PYPL 65.15 8.0M 10 May '24 35 65.00 C 4.00 7 5.91 0.493 6.30%
7 PYPL 65.15 8.0M 10 May '24 35 66.00 C 3.45 16 5.30 0.488 6.97%
8 PYPL 65.15 8.0M 17 May '24 42 65.00 C 4.25 374 6.29 0.477 6.73%
9 PYPL 65.15 8.0M 10 May '24 35 67.00 C 2.82 0 4.33 0.469 7.49%
10 PYPL 65.15 8.0M 24 May '24 49 67.00 C 3.20 0 4.91 0.457 8.15%
11 PYPL 65.15 8.0M 24 May '24 49 66.00 C 3.75 8 5.76 0.448 7.49%
12 PYPL 65.15 8.0M 18 Oct '24 196 65.00 C 8.45 30 12.74 0.448 14.64%
13 PYPL 65.15 8.0M 16 Aug '24 133 65.00 C 7.15 4 10.74 0.443 12.07%
14 PYPL 65.15 8.0M 20 Dec '24 259 65.00 C 10.10 20 15.27 0.429 18.07%
15 PYPL 65.15 8.0M 21 Jun '24 77 65.00 C 5.20 99 7.75 0.429 8.42%
16 PYPL 65.15 8.0M 20 Sep '24 168 65.00 C 7.85 18 11.82 0.427 13.44%
17 PYPL 65.15 8.0M 17 Jan '25 287 65.00 C 10.60 30 16.04 0.424 19.16%
18 PYPL 65.15 8.0M 19 Jul '24 105 65.00 C 5.85 98 8.75 0.411 9.61%
19 PYPL 65.15 8.0M 20 Jun '25 441 65.00 C 12.90 5 19.57 0.402 24.40%
20 PYPL 65.15 8.0M 18 Dec '26 987 65.00 C 20.70 32 31.54 0.381 46.23%
21 PYPL 65.15 8.0M 5 Apr '24 0 67.00 C  0 1,739 0.00 0.381 2.84%
22 PYPL 65.15 8.0M 5 Apr '24 0 66.00 C  0 5,192 0.00 0.381 1.30%
23 PYPL 65.15 8.0M 5 Apr '24 0 65.00 C 0.10 5,720 -0.08 0.381 -0.08%
24 PYPL 65.15 8.0M 5 Apr '24 0 64.00 C 0.92 764 -0.35 0.381 -0.36%
25 PYPL 65.15 8.0M 19 Dec '25 623 65.00 C 15.75 4 23.94 0.357 31.58%
26 PYPL 65.15 8.0M 16 Jan '26 651 65.00 C 16.80 50 25.56 0.353 34.44%
27 PYPL 65.15 8.0M 26 Apr '24 21 64.00 C 2.70 11 2.38 0.351 2.48%
28 PYPL 65.15 8.0M 19 Apr '24 14 64.00 C 2.37 291 1.87 0.349 1.94%
29 PYPL 65.15 8.0M 19 Apr '24 14 65.00 C 1.80 609 2.53 0.348 2.60%
30 PYPL 65.15 8.0M 26 Apr '24 21 65.00 C 2.05 126 2.92 0.348 3.01%
31 PYPL 65.15 8.0M 12 Apr '24 7 64.00 C 1.84 368 1.06 0.348 1.09%
32 PYPL 65.15 8.0M 19 Apr '24 14 66.00 C 1.33 336 2.04 0.344 3.42%
33 PYPL 65.15 8.0M 26 Apr '24 21 66.00 C 1.52 184 2.33 0.340 3.72%
34 PYPL 65.15 8.0M 19 Apr '24 14 67.00 C 0.96 310 1.47 0.339 4.38%
35 PYPL 65.15 8.0M 12 Apr '24 7 65.00 C 1.24 1,343 1.67 0.332 1.71%
36 PYPL 65.15 8.0M 26 Apr '24 21 67.00 C 1.16 22 1.78 0.331 4.70%
37 PYPL 65.15 8.0M 12 Apr '24 7 66.00 C 0.80 1,285 1.23 0.330 2.56%
38 PYPL 65.15 8.0M 12 Apr '24 7 67.00 C 0.48 3,873 0.74 0.327 3.60%
39 PYPL 65.15 8.0M 18 Jun '26 804 65.00 C 18.60 0 28.32 0.287 39.63%
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.