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 JMIA 5.26 4.8M 12 Apr '24 8 6.00 C 0.05 595 0.95 1.149 15.16%
2 JMIA 5.26 4.8M 19 Apr '24 15 4.50 C 0.80 6 0.76 1.051 0.90%
3 JMIA 5.26 4.8M 19 Apr '24 15 6.00 C 0.15 365 2.85 0.995 17.42%
4 JMIA 5.26 4.8M 26 Apr '24 22 6.00 C 0.20 340 3.80 0.985 18.58%
5 JMIA 5.26 4.8M 17 May '24 43 5.50 C 0.55 70 10.46 0.971 16.77%
6 JMIA 5.26 4.8M 17 May '24 43 6.00 C 0.40 154 7.60 0.952 23.46%
7 JMIA 5.26 4.8M 17 May '24 43 5.00 C 0.75 52 9.32 0.944 10.86%
8 JMIA 5.26 4.8M 19 Apr '24 15 5.50 C 0.25 373 4.75 0.941 9.78%
9 JMIA 5.26 4.8M 16 Aug '24 134 6.00 C 0.85 22 16.16 0.934 36.05%
10 JMIA 5.26 4.8M 10 May '24 36 6.00 C 0.30 9 5.70 0.931 20.97%
11 JMIA 5.26 4.8M 16 Jan '26 652 5.50 C 2.15 0 40.87 0.930 76.85%
12 JMIA 5.26 4.8M 3 May '24 29 5.00 C 0.60 5 6.46 0.920 7.30%
13 JMIA 5.26 4.8M 26 Apr '24 22 5.00 C 0.55 127 5.51 0.913 6.16%
14 JMIA 5.26 4.8M 12 Apr '24 8 5.00 C 0.40 23 2.66 0.911 2.88%
15 JMIA 5.26 4.8M 12 Apr '24 8 4.50 C 0.75 0 -0.19 0.910 -0.22%
16 JMIA 5.26 4.8M 15 Nov '24 225 6.00 C 1.15 4 21.86 0.902 45.99%
17 JMIA 5.26 4.8M 16 Aug '24 134 5.50 C 1.00 5 19.01 0.897 29.11%
18 JMIA 5.26 4.8M 3 May '24 29 6.00 C 0.25 11 4.75 0.894 19.76%
19 JMIA 5.26 4.8M 16 Aug '24 134 4.50 C 1.40 1 12.17 0.889 16.58%
20 JMIA 5.26 4.8M 16 Aug '24 134 5.00 C 1.20 16 17.87 0.881 23.15%
21 JMIA 5.26 4.8M 12 Apr '24 8 5.50 C 0.15 568 2.85 0.878 7.63%
22 JMIA 5.26 4.8M 17 May '24 43 4.50 C 1.00 0 4.56 0.874 5.63%
23 JMIA 5.26 4.8M 15 Nov '24 225 5.00 C 1.45 0 22.62 0.857 31.23%
24 JMIA 5.26 4.8M 19 Apr '24 15 5.00 C 0.45 106 3.61 0.856 3.95%
25 JMIA 5.26 4.8M 17 Jan '25 288 5.00 C 1.60 39 25.48 0.847 36.61%
26 JMIA 5.26 4.8M 17 Jan '25 288 5.50 C 1.45 9 27.57 0.835 44.36%
27 JMIA 5.26 4.8M 17 Jan '25 288 4.50 C 1.80 1 19.77 0.827 30.06%
28 JMIA 5.26 4.8M 5 Apr '24 1 6.00 C  0 127 0.00 0.805 14.07%
29 JMIA 5.26 4.8M 5 Apr '24 1 4.50 C 0.70 0 -1.14 0.805 -1.32%
30 JMIA 5.26 4.8M 5 Apr '24 1 5.50 C 0.05 841 0.95 0.805 5.57%
31 JMIA 5.26 4.8M 5 Apr '24 1 5.00 C 0.25 130 -0.19 0.805 -0.20%
32 JMIA 5.26 4.8M 16 Jan '26 652 5.00 C 2.35 0 39.73 0.783 71.82%
33 JMIA 5.26 4.8M 16 Jan '26 652 4.50 C 1.45 5 13.12 0.513 18.11%
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.