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 25, 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 SPCE 1.35 8.5M 5 Apr '24 11 0.50 C 0.50 0 -25.93 4.522 -41.18%
2 SPCE 1.35 8.5M 12 Apr '24 18 0.50 C 0.81 0 -2.96 4.130 -7.41%
3 SPCE 1.35 8.5M 18 Oct '24 207 0.50 C 0.78 0 -5.19 4.050 -12.28%
4 SPCE 1.35 8.5M 19 Dec '25 634 0.50 C 0.95 3 7.41 2.917 25.00%
5 SPCE 1.35 8.5M 19 Apr '24 25 0.50 C 0.70 2 -11.11 2.367 -23.08%
6 SPCE 1.35 8.5M 19 Jul '24 116 0.50 C 0.84 4 -0.74 1.913 -1.96%
7 SPCE 1.35 8.5M 17 May '24 53 1.00 C 0.44 10 6.67 1.606 9.89%
8 SPCE 1.35 8.5M 5 Apr '24 11 2.00 C 0.01 84 0.74 1.574 49.25%
9 SPCE 1.35 8.5M 5 Apr '24 11 1.00 C 0.32 103 -2.22 1.533 -2.91%
10 SPCE 1.35 8.5M 12 Apr '24 18 1.00 C 0.37 0 1.48 1.446 2.04%
11 SPCE 1.35 8.5M 19 Apr '24 25 1.00 C 0.35 18 -0.00 1.411 0.00%
12 SPCE 1.35 8.5M 3 May '24 39 1.00 C 0.40 0 3.70 1.349 5.26%
13 SPCE 1.35 8.5M 26 Apr '24 32 1.00 C 0.39 1 2.96 1.346 4.17%
14 SPCE 1.35 8.5M 17 Jan '25 298 0.50 C 0.61 1 -17.78 1.317 -32.43%
15 SPCE 1.35 8.5M 12 Apr '24 18 2.00 C 0.01 6 0.74 1.230 49.25%
16 SPCE 1.35 8.5M 16 Jan '26 662 0.50 C 1.03 4 13.33 1.224 56.25%
17 SPCE 1.35 8.5M 19 Jul '24 116 1.00 C 0.50 2 11.11 1.210 17.65%
18 SPCE 1.35 8.5M 18 Oct '24 207 1.00 C 0.59 0 17.78 1.207 31.58%
19 SPCE 1.35 8.5M 19 Apr '24 25 2.00 C 0.02 486 1.48 1.189 50.38%
20 SPCE 1.35 8.5M 19 Dec '25 634 1.00 C 0.83 2 35.56 1.178 92.31%
21 SPCE 1.35 8.5M 17 May '24 53 1.50 C 0.18 480 13.33 1.176 28.21%
22 SPCE 1.35 8.5M 3 May '24 39 1.50 C 0.13 29 9.63 1.173 22.95%
23 SPCE 1.35 8.5M 17 Jan '25 298 1.00 C 0.66 3 22.96 1.171 44.93%
24 SPCE 1.35 8.5M 17 May '24 53 2.00 C 0.07 57 5.19 1.169 56.25%
25 SPCE 1.35 8.5M 16 Jan '26 662 1.00 C 0.85 1 37.04 1.168 100.00%
26 SPCE 1.35 8.5M 3 May '24 39 2.00 C 0.03 1 2.22 1.136 51.52%
27 SPCE 1.35 8.5M 17 Jan '25 298 1.50 C 0.49 15 36.30 1.134 74.42%
28 SPCE 1.35 8.5M 19 Dec '25 634 1.50 C 0.72 0 53.33 1.109 138.10%
29 SPCE 1.35 8.5M 17 Jan '25 298 2.00 C 0.36 42 26.67 1.109 102.02%
30 SPCE 1.35 8.5M 26 Apr '24 32 2.00 C 0.02 8 1.48 1.106 50.38%
31 SPCE 1.35 8.5M 18 Oct '24 207 1.50 C 0.37 18 27.41 1.103 53.06%
32 SPCE 1.35 8.5M 16 Jan '26 662 1.50 C 0.71 162 52.59 1.096 134.37%
33 SPCE 1.35 8.5M 19 Dec '25 634 2.00 C 0.58 3 42.96 1.094 159.74%
34 SPCE 1.35 8.5M 12 Apr '24 18 1.50 C 0.07 81 5.19 1.090 17.19%
35 SPCE 1.35 8.5M 18 Oct '24 207 2.00 C 0.25 7 18.52 1.088 81.82%
36 SPCE 1.35 8.5M 19 Apr '24 25 1.50 C 0.09 394 6.67 1.071 19.05%
37 SPCE 1.35 8.5M 19 Jul '24 116 1.50 C 0.26 113 19.26 1.069 37.61%
38 SPCE 1.35 8.5M 19 Jul '24 116 2.00 C 0.14 266 10.37 1.064 65.29%
39 SPCE 1.35 8.5M 16 Jan '26 662 2.00 C 0.60 3 44.44 1.055 166.67%
40 SPCE 1.35 8.5M 5 Apr '24 11 1.50 C 0.04 1,019 2.96 1.047 14.50%
41 SPCE 1.35 8.5M 26 Apr '24 32 1.50 C 0.09 173 6.67 1.043 19.05%
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.