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 PZZA 63.74 881K 19 Jul '24 105 62.50 C 4.40 0 4.96 0.395 5.33%
2 PZZA 63.74 881K 19 Apr '24 14 60.00 C 2.60 0 -1.79 0.384 -1.86%
3 PZZA 63.74 881K 19 Jul '24 105 60.00 C 6.80 0 4.80 0.355 5.37%
4 PZZA 63.74 881K 17 May '24 42 62.50 C 3.60 7 3.70 0.353 3.92%
5 PZZA 63.74 881K 17 May '24 42 65.00 C 2.40 5 3.77 0.347 5.97%
6 PZZA 63.74 881K 18 Oct '24 196 60.00 C 8.60 0 7.62 0.346 8.81%
7 PZZA 63.74 881K 19 Apr '24 14 62.50 C 2.30 6 1.66 0.346 1.73%
8 PZZA 63.74 881K 18 Oct '24 196 62.50 C 7.30 2 9.51 0.345 10.74%
9 PZZA 63.74 881K 17 May '24 42 67.50 C 1.45 14 2.27 0.341 8.36%
10 PZZA 63.74 881K 18 Oct '24 196 67.50 C 5.00 0 7.84 0.338 14.91%
11 PZZA 63.74 881K 19 Jul '24 105 65.00 C 4.00 27 6.28 0.337 8.80%
12 PZZA 63.74 881K 18 Oct '24 196 65.00 C 6.00 10 9.41 0.335 12.57%
13 PZZA 63.74 881K 17 Jan '25 287 62.50 C 8.90 0 12.02 0.334 13.97%
14 PZZA 63.74 881K 19 Jul '24 105 67.50 C 3.00 5 4.71 0.331 11.13%
15 PZZA 63.74 881K 17 Jan '25 287 67.50 C 6.60 0 10.35 0.330 18.13%
16 PZZA 63.74 881K 17 Jan '25 287 65.00 C 7.70 0 12.08 0.330 15.99%
17 PZZA 63.74 881K 17 Jan '25 287 60.00 C 9.70 0 9.35 0.323 11.03%
18 PZZA 63.74 881K 19 Apr '24 14 65.00 C 1.00 0 1.57 0.323 3.60%
19 PZZA 63.74 881K 19 Apr '24 14 67.50 C 0.35 12 0.55 0.319 6.48%
20 PZZA 63.74 881K 16 Jan '26 651 67.50 C 10.80 0 16.94 0.224 27.50%
21 PZZA 63.74 881K 16 Jan '26 651 65.00 C 11.60 0 18.20 0.211 24.66%
22 PZZA 63.74 881K 16 Jan '26 651 62.50 C 12.80 0 18.14 0.200 22.69%
23 PZZA 63.74 881K 16 Jan '26 651 60.00 C 14.10 0 16.25 0.184 20.87%
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.