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 SSTK 42.80 307K 16 Aug '24 115 40.00 C 6.40 0 8.41 0.689 9.89%
2 SSTK 42.80 307K 17 May '24 24 47.50 C 1.05 48 2.45 0.659 13.77%
3 SSTK 42.80 307K 17 May '24 24 42.50 C 2.85 3 5.96 0.658 6.38%
4 SSTK 42.80 307K 17 May '24 24 40.00 C 4.20 0 3.27 0.656 3.63%
5 SSTK 42.80 307K 21 Jun '24 59 42.50 C 3.80 0 8.18 0.655 8.97%
6 SSTK 42.80 307K 17 May '24 24 45.00 C 1.65 5 3.86 0.627 9.36%
7 SSTK 42.80 307K 16 Aug '24 115 42.50 C 5.20 0 11.45 0.584 13.03%
8 SSTK 42.80 307K 16 Aug '24 115 45.00 C 4.00 0 9.35 0.577 15.98%
9 SSTK 42.80 307K 16 Aug '24 115 47.50 C 3.40 0 7.94 0.574 20.56%
10 SSTK 42.80 307K 15 Nov '24 206 45.00 C 6.20 0 14.49 0.572 22.95%
11 SSTK 42.80 307K 20 Sep '24 150 40.00 C 7.20 0 10.28 0.572 12.36%
12 SSTK 42.80 307K 20 Sep '24 150 45.00 C 4.90 0 11.45 0.558 18.73%
13 SSTK 42.80 307K 21 Jun '24 59 47.50 C 1.90 14 4.44 0.557 16.14%
14 SSTK 42.80 307K 20 Sep '24 150 47.50 C 4.00 0 9.35 0.552 22.42%
15 SSTK 42.80 307K 20 Dec '24 241 47.50 C 5.70 0 13.32 0.549 28.03%
16 SSTK 42.80 307K 20 Sep '24 150 42.50 C 5.70 0 12.62 0.546 14.56%
17 SSTK 42.80 307K 21 Jun '24 59 45.00 C 2.65 5 6.19 0.537 12.08%
18 SSTK 42.80 307K 20 Dec '24 241 42.50 C 7.40 0 16.59 0.523 20.06%
19 SSTK 42.80 307K 20 Dec '24 241 45.00 C 4.80 0 11.21 0.463 18.42%
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.