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 11, 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 STT 73.91 2.4M 19 Apr '24 8 70.00 C 4.50 22 0.80 0.522 0.85%
2 STT 73.91 2.4M 19 Apr '24 8 72.50 C 2.85 142 1.95 0.488 2.03%
3 STT 73.91 2.4M 19 Apr '24 8 77.50 C 0.65 294 0.88 0.479 5.79%
4 STT 73.91 2.4M 19 Apr '24 8 75.00 C 1.55 610 2.10 0.478 3.65%
5 STT 73.91 2.4M 21 Jun '24 71 70.00 C 6.00 0 2.83 0.380 3.08%
6 STT 73.91 2.4M 17 May '24 36 72.50 C 3.60 33 2.96 0.319 3.11%
7 STT 73.91 2.4M 17 May '24 36 70.00 C 5.20 5 1.75 0.315 1.88%
8 STT 73.91 2.4M 15 Nov '24 218 72.50 C 7.20 0 7.83 0.314 8.68%
9 STT 73.91 2.4M 17 May '24 36 75.00 C 2.25 50 3.04 0.309 4.66%
10 STT 73.91 2.4M 17 May '24 36 77.50 C 1.35 498 1.83 0.298 6.81%
11 STT 73.91 2.4M 21 Jun '24 71 72.50 C 4.30 0 3.91 0.285 4.15%
12 STT 73.91 2.4M 21 Jun '24 71 75.00 C 3.00 3 4.06 0.271 5.77%
13 STT 73.91 2.4M 16 Aug '24 127 72.50 C 5.50 9 5.53 0.271 5.98%
14 STT 73.91 2.4M 19 Jul '24 99 72.50 C 4.90 44 4.72 0.270 5.06%
15 STT 73.91 2.4M 19 Jul '24 99 75.00 C 3.60 18 4.87 0.268 6.67%
16 STT 73.91 2.4M 16 Jan '26 645 70.00 C 11.00 0 9.59 0.267 11.27%
17 STT 73.91 2.4M 16 Aug '24 127 75.00 C 4.20 11 5.68 0.264 7.59%
18 STT 73.91 2.4M 21 Jun '24 71 77.50 C 1.95 0 2.64 0.263 7.70%
19 STT 73.91 2.4M 17 Jan '25 281 70.00 C 8.30 0 5.94 0.261 6.69%
20 STT 73.91 2.4M 19 Jul '24 99 77.50 C 2.55 38 3.45 0.260 8.60%
21 STT 73.91 2.4M 15 Nov '24 218 75.00 C 5.90 3 7.98 0.260 10.28%
22 STT 73.91 2.4M 15 Nov '24 218 77.50 C 4.80 0 6.49 0.258 12.14%
23 STT 73.91 2.4M 16 Aug '24 127 70.00 C 5.00 0 1.47 0.257 1.58%
24 STT 73.91 2.4M 16 Aug '24 127 77.50 C 3.00 0 4.06 0.255 9.29%
25 STT 73.91 2.4M 17 Jan '25 281 72.50 C 8.20 0 9.19 0.252 10.33%
26 STT 73.91 2.4M 17 Jan '25 281 75.00 C 6.90 0 9.34 0.250 11.92%
27 STT 73.91 2.4M 19 Jul '24 99 70.00 C 4.50 0 0.80 0.247 0.85%
28 STT 73.91 2.4M 17 Jan '25 281 77.50 C 5.70 0 7.71 0.247 13.62%
29 STT 73.91 2.4M 20 Jun '25 435 77.50 C 7.60 0 10.28 0.217 16.88%
30 STT 73.91 2.4M 20 Jun '25 435 75.00 C 8.80 0 11.91 0.215 15.19%
31 STT 73.91 2.4M 20 Jun '25 435 72.50 C 10.00 0 11.62 0.209 13.44%
32 STT 73.91 2.4M 16 Jan '26 645 77.50 C 9.70 0 13.12 0.157 20.70%
33 STT 73.91 2.4M 16 Jan '26 645 75.00 C 10.80 0 14.61 0.140 18.84%
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.