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 23, 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 SPB 80.51 304K 17 May '24 24 80.00 C 2.90 1 2.97 0.345 3.08%
2 SPB 80.51 304K 17 May '24 24 90.00 C 0.20 0 0.25 0.339 12.07%
3 SPB 80.51 304K 17 May '24 24 85.00 C 0.85 0 1.06 0.329 6.70%
4 SPB 80.51 304K 19 Jul '24 87 75.00 C 6.80 0 1.60 0.310 1.75%
5 SPB 80.51 304K 17 Jan '25 269 85.00 C 6.40 0 7.95 0.296 14.69%
6 SPB 80.51 304K 21 Jun '24 59 80.00 C 3.90 0 4.21 0.290 4.43%
7 SPB 80.51 304K 18 Oct '24 178 75.00 C 8.40 0 3.59 0.286 4.01%
8 SPB 80.51 304K 17 Jan '25 269 75.00 C 11.70 0 7.69 0.285 9.00%
9 SPB 80.51 304K 20 Sep '24 150 80.00 C 6.20 0 7.07 0.283 7.66%
10 SPB 80.51 304K 19 Jul '24 87 80.00 C 4.60 0 5.08 0.280 5.39%
11 SPB 80.51 304K 18 Oct '24 178 85.00 C 4.60 0 5.71 0.278 11.97%
12 SPB 80.51 304K 17 Jan '25 269 80.00 C 8.80 0 10.30 0.278 11.56%
13 SPB 80.51 304K 15 Nov '24 206 85.00 C 5.20 0 6.46 0.276 12.87%
14 SPB 80.51 304K 15 Nov '24 206 90.00 C 3.40 0 4.22 0.273 16.72%
15 SPB 80.51 304K 19 Jul '24 87 85.00 C 2.40 2 2.98 0.267 8.82%
16 SPB 80.51 304K 17 Jan '25 269 90.00 C 4.50 0 5.59 0.266 18.41%
17 SPB 80.51 304K 18 Oct '24 178 90.00 C 2.70 0 3.35 0.264 15.67%
18 SPB 80.51 304K 20 Sep '24 150 90.00 C 2.20 0 2.73 0.263 14.93%
19 SPB 80.51 304K 19 Jul '24 87 90.00 C 1.05 0 1.30 0.262 13.26%
20 SPB 80.51 304K 16 Jan '26 633 75.00 C 15.30 0 12.16 0.113 15.01%
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.