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 11, 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 RARE 50.70 635K 19 Apr '24 8 45.00 C 6.60 5 1.78 1.832 2.04%
2 RARE 50.70 635K 19 Apr '24 8 60.00 C 1.60 0 3.16 1.704 22.20%
3 RARE 50.70 635K 19 Apr '24 8 55.00 C 3.00 1 5.92 1.626 15.30%
4 RARE 50.70 635K 19 Apr '24 8 50.00 C 3.40 0 5.33 1.554 5.71%
5 RARE 50.70 635K 17 May '24 36 50.00 C 4.80 1 8.09 1.040 8.93%
6 RARE 50.70 635K 17 May '24 36 45.00 C 8.20 7 4.93 1.019 5.88%
7 RARE 50.70 635K 17 May '24 36 55.00 C 3.60 0 7.10 0.973 16.77%
8 RARE 50.70 635K 17 May '24 36 60.00 C 1.75 0 3.45 0.928 22.57%
9 RARE 50.70 635K 19 Jul '24 99 45.00 C 9.60 1 7.69 0.848 9.49%
10 RARE 50.70 635K 16 Aug '24 127 50.00 C 7.50 0 13.41 0.723 15.74%
11 RARE 50.70 635K 17 Jan '25 281 45.00 C 13.00 0 14.40 0.723 19.36%
12 RARE 50.70 635K 16 Aug '24 127 45.00 C 9.70 0 7.89 0.719 9.76%
13 RARE 50.70 635K 20 Dec '24 253 45.00 C 12.60 0 13.61 0.681 18.11%
14 RARE 50.70 635K 19 Jul '24 99 55.00 C 4.80 0 9.47 0.664 19.83%
15 RARE 50.70 635K 20 Dec '24 253 55.00 C 8.50 0 16.77 0.648 30.33%
16 RARE 50.70 635K 17 Jan '25 281 55.00 C 9.10 0 17.95 0.637 32.21%
17 RARE 50.70 635K 16 Aug '24 127 60.00 C 3.80 0 7.50 0.637 27.93%
18 RARE 50.70 635K 20 Dec '24 253 60.00 C 6.80 0 13.41 0.615 36.67%
19 RARE 50.70 635K 19 Jul '24 99 50.00 C 6.10 0 10.65 0.606 12.11%
20 RARE 50.70 635K 19 Jul '24 99 60.00 C 2.60 0 5.13 0.606 24.74%
21 RARE 50.70 635K 20 Dec '24 253 50.00 C 9.70 0 17.75 0.596 21.95%
22 RARE 50.70 635K 17 Jan '25 281 60.00 C 6.60 0 13.02 0.577 36.05%
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.