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 15, 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 OPRA 14.67 796K 19 Apr '24 4 12.50 C 2.10 1 -0.48 1.924 -0.56%
2 OPRA 14.67 796K 19 Apr '24 4 10.00 C 4.50 0 -1.16 1.457 -1.67%
3 OPRA 14.67 796K 17 May '24 32 10.00 C 4.60 0 -0.48 1.434 -0.70%
4 OPRA 14.67 796K 21 Jun '24 67 10.00 C 3.20 0 -10.02 1.398 -12.82%
5 OPRA 14.67 796K 19 Jul '24 95 10.00 C 3.60 0 -7.29 1.115 -9.67%
6 OPRA 14.67 796K 20 Dec '24 249 10.00 C 5.60 0 6.34 0.983 10.25%
7 OPRA 14.67 796K 21 Jun '24 67 12.50 C 1.30 1 -5.93 0.972 -6.51%
8 OPRA 14.67 796K 19 Apr '24 4 17.50 C  0 114 0.00 0.955 19.29%
9 OPRA 14.67 796K 17 May '24 32 12.50 C 2.60 11 2.93 0.878 3.56%
10 OPRA 14.67 796K 17 May '24 32 17.50 C 0.45 75 3.07 0.799 23.07%
11 OPRA 14.67 796K 17 May '24 32 15.00 C 1.20 18 8.18 0.787 11.36%
12 OPRA 14.67 796K 19 Apr '24 4 15.00 C 0.30 57 2.04 0.762 4.38%
13 OPRA 14.67 796K 21 Jun '24 67 17.50 C 0.85 6 5.79 0.753 26.63%
14 OPRA 14.67 796K 18 Oct '24 186 10.00 C 5.20 0 3.61 0.751 5.60%
15 OPRA 14.67 796K 20 Dec '24 249 17.50 C 2.45 22 16.70 0.748 43.21%
16 OPRA 14.67 796K 20 Dec '24 249 15.00 C 3.20 1 21.81 0.732 30.78%
17 OPRA 14.67 796K 17 Jan '25 277 15.00 C 3.50 73 23.86 0.716 34.29%
18 OPRA 14.67 796K 20 Dec '24 249 12.50 C 2.90 14 4.98 0.714 6.20%
19 OPRA 14.67 796K 19 Jul '24 95 12.50 C 3.00 0 5.66 0.710 7.11%
20 OPRA 14.67 796K 18 Oct '24 186 17.50 C 1.95 200 13.29 0.708 37.58%
21 OPRA 14.67 796K 18 Oct '24 186 12.50 C 3.90 1 11.79 0.703 16.06%
22 OPRA 14.67 796K 17 Jan '25 277 17.50 C 2.65 20 18.06 0.701 45.59%
23 OPRA 14.67 796K 18 Oct '24 186 15.00 C 2.80 36 19.09 0.701 26.37%
24 OPRA 14.67 796K 17 Jan '25 277 12.50 C 4.50 16 15.88 0.692 22.91%
25 OPRA 14.67 796K 17 Jan '25 277 10.00 C 5.80 14 7.70 0.644 12.74%
26 OPRA 14.67 796K 21 Jun '24 67 15.00 C 1.10 2 7.50 0.642 10.54%
27 OPRA 14.67 796K 16 Jan '26 641 17.50 C 3.80 9 25.90 0.632 60.99%
28 OPRA 14.67 796K 16 Jan '26 641 12.50 C 4.90 10 18.61 0.622 27.94%
29 OPRA 14.67 796K 19 Jul '24 95 15.00 C 1.45 10 9.88 0.620 13.46%
30 OPRA 14.67 796K 19 Jul '24 95 17.50 C 0.50 14 3.41 0.593 23.50%
31 OPRA 14.67 796K 16 Jan '26 641 15.00 C 4.90 99 33.40 0.582 53.53%
32 OPRA 14.67 796K 16 Jan '26 641 10.00 C 6.70 2 13.84 0.473 25.47%
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.