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 3, 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 USFD 53.57 1.3M 19 Apr '24 16 50.00 C 3.70 0 0.24 0.392 0.26%
2 USFD 53.57 1.3M 19 Jul '24 107 50.00 C 5.50 0 3.60 0.370 4.01%
3 USFD 53.57 1.3M 21 Jun '24 79 52.50 C 3.40 0 4.35 0.342 4.64%
4 USFD 53.57 1.3M 20 Dec '24 261 50.00 C 7.40 0 7.15 0.329 8.30%
5 USFD 53.57 1.3M 17 Jan '25 289 52.50 C 6.40 0 9.95 0.320 11.30%
6 USFD 53.57 1.3M 18 Oct '24 198 52.50 C 5.20 0 7.71 0.311 8.54%
7 USFD 53.57 1.3M 17 May '24 44 52.50 C 2.80 0 3.23 0.310 3.41%
8 USFD 53.57 1.3M 17 May '24 44 55.00 C 1.45 2 2.71 0.286 5.53%
9 USFD 53.57 1.3M 18 Oct '24 198 50.00 C 6.60 0 5.66 0.284 6.45%
10 USFD 53.57 1.3M 17 Jan '25 289 50.00 C 7.90 0 8.08 0.281 9.48%
11 USFD 53.57 1.3M 19 Jul '24 107 52.50 C 3.80 0 5.10 0.280 5.49%
12 USFD 53.57 1.3M 20 Dec '24 261 55.00 C 4.70 0 8.77 0.276 12.54%
13 USFD 53.57 1.3M 21 Jun '24 79 55.00 C 2.05 12 3.83 0.273 6.75%
14 USFD 53.57 1.3M 20 Dec '24 261 52.50 C 5.90 0 9.02 0.273 10.13%
15 USFD 53.57 1.3M 17 May '24 44 57.50 C 0.65 4 1.21 0.273 8.65%
16 USFD 53.57 1.3M 18 Oct '24 198 55.00 C 3.80 0 7.09 0.265 10.51%
17 USFD 53.57 1.3M 21 Jun '24 79 57.50 C 1.15 4 2.15 0.263 9.69%
18 USFD 53.57 1.3M 19 Jul '24 107 55.00 C 2.45 182 4.57 0.261 7.59%
19 USFD 53.57 1.3M 17 Jan '25 289 55.00 C 3.90 0 7.28 0.260 10.73%
20 USFD 53.57 1.3M 18 Oct '24 198 57.50 C 2.70 0 5.04 0.258 13.03%
21 USFD 53.57 1.3M 20 Dec '24 261 57.50 C 3.50 0 6.53 0.258 14.84%
22 USFD 53.57 1.3M 17 Jan '25 289 57.50 C 3.20 0 5.97 0.256 14.16%
23 USFD 53.57 1.3M 19 Jul '24 107 57.50 C 1.45 0 2.71 0.254 10.32%
24 USFD 53.57 1.3M 19 Apr '24 16 52.50 C 1.65 0 1.08 0.248 1.12%
25 USFD 53.57 1.3M 19 Apr '24 16 55.00 C 0.40 35 0.75 0.222 3.44%
26 USFD 53.57 1.3M 19 Apr '24 16 57.50 C  0 0 0.00 0.205 7.34%
27 USFD 53.57 1.3M 16 Jan '26 653 50.00 C 11.30 0 14.43 0.099 18.29%
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.