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 VAL 73.71 1.2M 19 Apr '24 14 65.00 C 7.30 1 -1.91 0.556 -2.12%
2 VAL 73.71 1.2M 21 Jun '24 77 65.00 C 10.60 0 2.56 0.465 2.99%
3 VAL 73.71 1.2M 20 Dec '24 259 65.00 C 14.70 0 8.13 0.463 10.15%
4 VAL 73.71 1.2M 17 May '24 42 65.00 C 9.70 0 1.34 0.453 1.55%
5 VAL 73.71 1.2M 16 Aug '24 133 65.00 C 12.40 0 5.01 0.435 6.02%
6 VAL 73.71 1.2M 19 Jul '24 105 65.00 C 11.00 0 3.11 0.431 3.65%
7 VAL 73.71 1.2M 17 May '24 42 70.00 C 5.90 4 2.97 0.417 3.23%
8 VAL 73.71 1.2M 21 Jun '24 77 70.00 C 7.10 2 4.60 0.415 5.09%
9 VAL 73.71 1.2M 16 Aug '24 133 70.00 C 9.10 6 7.31 0.413 8.34%
10 VAL 73.71 1.2M 20 Dec '24 259 75.00 C 9.70 0 13.16 0.410 17.17%
11 VAL 73.71 1.2M 21 Jun '24 77 75.00 C 4.70 25 6.38 0.408 8.68%
12 VAL 73.71 1.2M 19 Jul '24 105 70.00 C 8.20 15 6.09 0.407 6.85%
13 VAL 73.71 1.2M 19 Apr '24 14 70.00 C 4.00 7 0.39 0.406 0.42%
14 VAL 73.71 1.2M 17 May '24 42 75.00 C 3.10 161 4.21 0.405 6.22%
15 VAL 73.71 1.2M 16 Aug '24 133 75.00 C 6.60 0 8.95 0.403 11.76%
16 VAL 73.71 1.2M 16 Aug '24 133 80.00 C 4.60 0 6.24 0.395 15.76%
17 VAL 73.71 1.2M 19 Apr '24 14 80.00 C 0.30 0 0.41 0.394 8.98%
18 VAL 73.71 1.2M 21 Jun '24 77 80.00 C 2.75 5 3.73 0.393 12.74%
19 VAL 73.71 1.2M 17 May '24 42 80.00 C 1.50 105 2.04 0.393 10.79%
20 VAL 73.71 1.2M 19 Jul '24 105 75.00 C 5.60 0 7.60 0.392 10.12%
21 VAL 73.71 1.2M 20 Dec '24 259 70.00 C 11.60 0 10.70 0.392 12.70%
22 VAL 73.71 1.2M 20 Dec '24 259 80.00 C 6.90 0 9.36 0.389 19.74%
23 VAL 73.71 1.2M 19 Jul '24 105 80.00 C 3.60 1 4.88 0.383 14.11%
24 VAL 73.71 1.2M 19 Apr '24 14 75.00 C 1.45 127 1.97 0.358 3.79%
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.