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 4, 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 SIX 25.09 424K 16 Jan '26 652 22.50 P 1.50 0 5.98 0.595 17.34%
2 SIX 25.09 424K 16 Jan '26 652 30.00 P 5.50 0 2.35 0.523 3.01%
3 SIX 25.09 424K 17 Jan '25 288 30.00 P 5.60 0 2.75 0.504 3.54%
4 SIX 25.09 424K 17 May '24 43 22.50 P 0.50 30 1.99 0.474 12.57%
5 SIX 25.09 424K 17 Jan '25 288 22.50 P 1.55 0 6.18 0.446 17.59%
6 SIX 25.09 424K 18 Oct '24 197 22.50 P 1.65 0 6.58 0.442 18.09%
7 SIX 25.09 424K 20 Sep '24 169 22.50 P 1.45 0 5.78 0.433 17.09%
8 SIX 25.09 424K 17 Jan '25 288 25.00 P 1.25 0 4.98 0.431 5.62%
9 SIX 25.09 424K 19 Apr '24 15 22.50 P 0.05 0 0.20 0.425 10.54%
10 SIX 25.09 424K 21 Jun '24 78 22.50 P 0.75 0 2.99 0.423 13.72%
11 SIX 25.09 424K 17 Jan '25 288 27.50 P 3.90 0 5.94 0.423 7.03%
12 SIX 25.09 424K 20 Sep '24 169 25.00 P 2.30 0 9.17 0.421 10.49%
13 SIX 25.09 424K 18 Oct '24 197 25.00 P 2.65 0 10.56 0.411 12.21%
14 SIX 25.09 424K 18 Oct '24 197 27.50 P 3.70 0 5.14 0.408 6.03%
15 SIX 25.09 424K 18 Oct '24 197 30.00 P 5.70 0 3.15 0.394 4.07%
16 SIX 25.09 424K 20 Sep '24 169 27.50 P 3.80 0 5.54 0.393 6.53%
17 SIX 25.09 424K 17 May '24 43 25.00 P 1.20 6 4.78 0.388 5.40%
18 SIX 25.09 424K 21 Jun '24 78 27.50 P 2.95 0 2.15 0.376 2.44%
19 SIX 25.09 424K 21 Jun '24 78 25.00 P 1.50 0 5.98 0.372 6.74%
20 SIX 25.09 424K 19 Apr '24 15 27.50 P 2.15 0 -1.04 0.357 -1.13%
21 SIX 25.09 424K 19 Apr '24 15 25.00 P 0.60 1 2.39 0.356 2.82%
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.