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 May 3, 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 SATS 17.45 1.7M 19 Jul '24 77 12.50 C 5.40 0 2.61 1.212 3.78%
2 SATS 17.45 1.7M 17 May '24 14 15.00 C 2.64 12 1.12 0.906 1.32%
3 SATS 17.45 1.7M 17 May '24 14 17.50 C 1.00 75 5.73 0.771 6.42%
4 SATS 17.45 1.7M 18 Oct '24 168 12.50 C 6.00 0 6.05 0.750 9.22%
5 SATS 17.45 1.7M 18 Oct '24 168 15.00 C 2.55 1 0.60 0.748 0.70%
6 SATS 17.45 1.7M 20 Dec '24 231 12.50 C 6.25 0 7.48 0.748 11.66%
7 SATS 17.45 1.7M 17 Jan '25 259 12.50 C 6.70 0 10.06 0.747 16.33%
8 SATS 17.45 1.7M 19 Jul '24 77 15.00 C 3.55 5 6.33 0.743 7.95%
9 SATS 17.45 1.7M 21 Jun '24 49 15.00 C 3.10 1 3.75 0.733 4.57%
10 SATS 17.45 1.7M 20 Dec '24 231 15.00 C 5.05 50 14.93 0.729 21.02%
11 SATS 17.45 1.7M 17 May '24 14 20.00 C 0.15 168 0.86 0.728 15.64%
12 SATS 17.45 1.7M 19 Dec '25 595 17.50 C 6.15 0 35.25 0.714 54.94%
13 SATS 17.45 1.7M 17 Jan '25 259 15.00 C 5.25 0 16.08 0.710 23.00%
14 SATS 17.45 1.7M 20 Dec '24 231 17.50 C 2.34 10 13.41 0.700 15.86%
15 SATS 17.45 1.7M 18 Oct '24 168 17.50 C 3.20 0 18.34 0.698 22.85%
16 SATS 17.45 1.7M 17 Jan '25 259 17.50 C 4.05 0 23.22 0.690 30.65%
17 SATS 17.45 1.7M 17 May '24 14 12.50 C 4.65 0 -1.69 0.683 -2.31%
18 SATS 17.45 1.7M 17 Jan '25 259 20.00 C 3.10 0 17.77 0.676 39.42%
19 SATS 17.45 1.7M 16 Jan '26 623 15.00 C 6.70 0 24.39 0.668 39.60%
20 SATS 17.45 1.7M 19 Jul '24 77 17.50 C 2.09 30 11.98 0.665 13.97%
21 SATS 17.45 1.7M 19 Jul '24 77 20.00 C 1.12 642 6.42 0.662 22.51%
22 SATS 17.45 1.7M 21 Jun '24 49 17.50 C 1.64 10 9.40 0.655 10.72%
23 SATS 17.45 1.7M 19 Dec '25 595 15.00 C 7.30 1 27.83 0.649 47.86%
24 SATS 17.45 1.7M 21 Jun '24 49 20.00 C 0.72 3 4.13 0.648 19.58%
25 SATS 17.45 1.7M 20 Dec '24 231 20.00 C 2.45 0 14.04 0.641 33.38%
26 SATS 17.45 1.7M 16 Jan '26 623 20.00 C 5.50 0 31.53 0.635 67.43%
27 SATS 17.45 1.7M 16 Jan '26 623 12.50 C 8.15 0 18.37 0.630 34.48%
28 SATS 17.45 1.7M 16 Jan '26 623 17.50 C 5.65 0 32.39 0.598 48.37%
29 SATS 17.45 1.7M 18 Oct '24 168 20.00 C 1.44 0 8.25 0.571 24.96%
30 SATS 17.45 1.7M 19 Dec '25 595 12.50 C 7.05 0 12.07 0.411 20.25%
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.