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 19, 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 STNE 15.30 7.2M 24 May '24 35 15.00 C 1.25 0 6.21 0.696 6.76%
2 STNE 15.30 7.2M 17 May '24 28 15.00 C 1.15 11 5.56 0.623 6.01%
3 STNE 15.30 7.2M 17 May '24 28 16.00 C 0.70 2 4.58 0.615 9.59%
4 STNE 15.30 7.2M 24 May '24 35 16.00 C 0.80 0 5.23 0.603 10.34%
5 STNE 15.30 7.2M 24 May '24 35 15.50 C 1.00 0 6.54 0.586 8.39%
6 STNE 15.30 7.2M 31 May '24 42 16.00 C 0.85 1 5.56 0.579 10.73%
7 STNE 15.30 7.2M 31 May '24 42 15.50 C 1.05 0 6.86 0.573 8.77%
8 STNE 15.30 7.2M 21 Jun '24 63 16.00 C 1.05 47 6.86 0.546 12.28%
9 STNE 15.30 7.2M 18 Oct '24 182 15.00 C 2.50 5 14.38 0.544 17.19%
10 STNE 15.30 7.2M 17 Jan '25 273 15.00 C 3.10 6 18.30 0.540 22.95%
11 STNE 15.30 7.2M 18 Oct '24 182 16.00 C 2.05 0 13.40 0.537 20.75%
12 STNE 15.30 7.2M 19 Jul '24 91 15.00 C 1.70 0 9.15 0.529 10.29%
13 STNE 15.30 7.2M 19 Jul '24 91 16.00 C 1.25 15,550 8.17 0.517 13.88%
14 STNE 15.30 7.2M 16 Jan '26 637 15.00 C 4.70 58 28.76 0.480 41.51%
15 STNE 15.30 7.2M 26 Apr '24 7 15.00 C 0.50 11 1.31 0.456 1.35%
16 STNE 15.30 7.2M 3 May '24 14 15.00 C 0.65 4 2.29 0.453 2.39%
17 STNE 15.30 7.2M 3 May '24 14 15.50 C 0.40 126 2.61 0.452 4.03%
18 STNE 15.30 7.2M 10 May '24 21 15.00 C 0.75 3 2.94 0.440 3.09%
19 STNE 15.30 7.2M 10 May '24 21 15.50 C 0.50 1 3.27 0.437 4.73%
20 STNE 15.30 7.2M 19 Apr '24 0 16.00 C  0 101 0.00 0.436 4.58%
21 STNE 15.30 7.2M 19 Apr '24 0 15.50 C  0 5 0.00 0.436 1.31%
22 STNE 15.30 7.2M 19 Apr '24 0 15.00 C 0.25 191 -0.33 0.436 -0.33%
23 STNE 15.30 7.2M 19 Apr '24 0 14.50 C 0.05 0 -4.90 0.436 -4.92%
24 STNE 15.30 7.2M 3 May '24 14 16.00 C 0.20 39 1.31 0.432 5.96%
25 STNE 15.30 7.2M 26 Apr '24 7 15.50 C 0.25 34 1.63 0.431 2.99%
26 STNE 15.30 7.2M 10 May '24 21 16.00 C 0.30 2 1.96 0.427 6.67%
27 STNE 15.30 7.2M 26 Apr '24 7 14.50 C 0.85 0 0.33 0.394 0.35%
28 STNE 15.30 7.2M 26 Apr '24 7 16.00 C 0.05 87 0.33 0.353 4.92%
29 STNE 15.30 7.2M 3 May '24 14 14.50 C 0.75 0 -0.33 0.347 -0.34%
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.