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 March 26, 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 U 26.70 7.6M 15 Nov '24 234 26.00 C 5.60 0 18.35 0.680 23.22%
2 U 26.70 7.6M 16 Aug '24 143 26.00 C 4.35 0 13.67 0.673 16.33%
3 U 26.70 7.6M 20 Dec '24 269 27.00 C 5.60 0 20.97 0.661 27.96%
4 U 26.70 7.6M 20 Sep '24 178 26.00 C 4.85 3 15.54 0.638 18.99%
5 U 26.70 7.6M 17 May '24 52 26.00 C 2.82 33 7.94 0.634 8.88%
6 U 26.70 7.6M 17 May '24 52 27.00 C 2.35 20 8.80 0.628 10.88%
7 U 26.70 7.6M 16 Aug '24 143 27.00 C 3.95 4 14.79 0.616 18.68%
8 U 26.70 7.6M 17 Jan '25 297 27.00 C 5.85 47 21.91 0.616 29.50%
9 U 26.70 7.6M 21 Jun '24 87 26.00 C 2.86 20 8.09 0.616 9.06%
10 U 26.70 7.6M 20 Sep '24 178 27.00 C 4.25 12 15.92 0.607 20.27%
11 U 26.70 7.6M 15 Nov '24 234 27.00 C 4.25 0 15.92 0.602 20.27%
12 U 26.70 7.6M 21 Jun '24 87 27.00 C 2.99 7 11.20 0.597 13.88%
13 U 26.70 7.6M 19 Jul '24 115 26.00 C 3.80 0 11.61 0.592 13.54%
14 U 26.70 7.6M 19 Jul '24 115 27.00 C 3.40 61 12.73 0.591 15.88%
15 U 26.70 7.6M 3 May '24 38 27.00 C 1.51 11 5.66 0.585 7.19%
16 U 26.70 7.6M 19 Dec '25 633 27.00 C 8.70 0 32.58 0.548 50.00%
17 U 26.70 7.6M 26 Apr '24 31 26.00 C 1.75 5 3.93 0.536 4.21%
18 U 26.70 7.6M 12 Apr '24 17 27.50 C 0.67 11 2.51 0.526 5.65%
19 U 26.70 7.6M 5 Apr '24 10 26.00 C 1.16 5 1.72 0.488 1.80%
20 U 26.70 7.6M 19 Apr '24 24 27.00 C 1.14 93 4.27 0.482 5.63%
21 U 26.70 7.6M 19 Apr '24 24 26.00 C 1.62 17 3.45 0.481 3.67%
22 U 26.70 7.6M 19 Apr '24 24 27.50 C 0.96 360 3.60 0.480 6.84%
23 U 26.70 7.6M 26 Apr '24 31 27.00 C 1.30 17 4.87 0.478 6.30%
24 U 26.70 7.6M 19 Apr '24 24 26.50 C 1.38 10 4.42 0.476 4.66%
25 U 26.70 7.6M 12 Apr '24 17 26.00 C 1.41 4 2.66 0.475 2.81%
26 U 26.70 7.6M 5 Apr '24 10 27.50 C 0.48 649 1.80 0.466 4.88%
27 U 26.70 7.6M 5 Apr '24 10 26.50 C 0.91 6 2.66 0.464 2.75%
28 U 26.70 7.6M 12 Apr '24 17 27.00 C 0.77 89 2.88 0.464 4.13%
29 U 26.70 7.6M 5 Apr '24 10 27.00 C 0.67 612 2.51 0.463 3.73%
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.