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 5, 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 SBGI 12.52 352K 19 Apr '24 14 10.00 C 0.30 0 -17.73 2.158 -18.17%
2 SBGI 12.52 352K 17 May '24 42 10.00 C 2.75 0 1.84 1.243 2.35%
3 SBGI 12.52 352K 21 Jun '24 77 10.00 C 2.90 0 3.04 1.071 3.95%
4 SBGI 12.52 352K 19 Apr '24 14 17.50 C  0 6 0.00 0.994 39.78%
5 SBGI 12.52 352K 19 Apr '24 14 15.00 C 0.05 0 0.40 0.831 20.29%
6 SBGI 12.52 352K 17 May '24 42 17.50 C 0.05 0 0.40 0.789 40.34%
7 SBGI 12.52 352K 17 May '24 42 12.50 C 1.15 0 9.03 0.732 9.94%
8 SBGI 12.52 352K 19 Apr '24 14 12.50 C 0.30 0 2.24 0.706 2.29%
9 SBGI 12.52 352K 17 May '24 42 15.00 C 0.30 0 2.40 0.668 22.75%
10 SBGI 12.52 352K 20 Sep '24 168 15.00 C  0 0 0.00 0.664 19.81%
11 SBGI 12.52 352K 21 Jun '24 77 12.50 C 1.40 0 11.02 0.636 12.41%
12 SBGI 12.52 352K 21 Jun '24 77 15.00 C 0.50 0 3.99 0.632 24.79%
13 SBGI 12.52 352K 21 Jun '24 77 17.50 C 0.20 1 1.60 0.620 42.05%
14 SBGI 12.52 352K 20 Sep '24 168 17.50 C  0 1 0.00 0.594 39.78%
15 SBGI 12.52 352K 20 Dec '24 259 15.00 C 1.50 5 11.98 0.580 36.12%
16 SBGI 12.52 352K 20 Dec '24 259 17.50 C 0.95 0 7.59 0.567 51.25%
17 SBGI 12.52 352K 20 Dec '24 259 12.50 C 2.25 2 17.81 0.558 21.71%
18 SBGI 12.52 352K 20 Dec '24 259 10.00 C 3.00 0 3.83 0.512 5.04%
19 SBGI 12.52 352K 20 Sep '24 168 10.00 C 2.30 0 -1.76 0.433 -2.15%
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.