Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 7, 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 SFM 63.31 1.0M 15 Mar '24 8 55.00 C 6.80 0 -2.39 0.821 -2.67%
2 SFM 63.31 1.0M 21 Jun '24 106 55.00 C 9.80 0 2.35 0.396 2.78%
3 SFM 63.31 1.0M 15 Mar '24 8 70.00 C  0 0 0.00 0.373 10.57%
4 SFM 63.31 1.0M 20 Sep '24 197 60.00 C 8.70 1 8.51 0.364 9.87%
5 SFM 63.31 1.0M 21 Jun '24 106 60.00 C 6.70 0 5.35 0.364 5.99%
6 SFM 63.31 1.0M 17 Jan '25 316 55.00 C 13.80 1 8.67 0.358 11.09%
7 SFM 63.31 1.0M 17 Jan '25 316 60.00 C 10.70 0 11.67 0.351 14.05%
8 SFM 63.31 1.0M 20 Sep '24 197 65.00 C 6.00 0 9.48 0.350 13.42%
9 SFM 63.31 1.0M 20 Sep '24 197 55.00 C 10.80 1 3.93 0.343 4.74%
10 SFM 63.31 1.0M 21 Jun '24 106 65.00 C 3.90 5 6.16 0.341 9.41%
11 SFM 63.31 1.0M 20 Sep '24 197 70.00 C 4.00 0 6.32 0.338 18.02%
12 SFM 63.31 1.0M 19 Apr '24 43 55.00 C 8.20 1 -0.17 0.333 -0.20%
13 SFM 63.31 1.0M 17 Jan '25 316 65.00 C 7.90 0 12.48 0.332 17.31%
14 SFM 63.31 1.0M 21 Jun '24 106 70.00 C 2.10 0 3.32 0.331 14.36%
15 SFM 63.31 1.0M 17 Jan '25 316 70.00 C 5.90 2 9.32 0.324 21.93%
16 SFM 63.31 1.0M 15 Mar '24 8 60.00 C 3.30 32 -0.02 0.321 -0.02%
17 SFM 63.31 1.0M 19 Apr '24 43 60.00 C 4.40 30 1.72 0.286 1.85%
18 SFM 63.31 1.0M 19 Apr '24 43 70.00 C 0.35 32 0.55 0.271 11.18%
19 SFM 63.31 1.0M 19 Apr '24 43 65.00 C 1.55 5 2.45 0.270 5.25%
20 SFM 63.31 1.0M 16 Jan '26 680 70.00 C 9.90 0 15.64 0.261 31.06%
21 SFM 63.31 1.0M 15 Mar '24 8 65.00 C 0.25 38 0.39 0.239 3.08%
22 SFM 63.31 1.0M 16 Jan '26 680 55.00 C 17.90 0 15.15 0.233 21.12%
23 SFM 63.31 1.0M 16 Jan '26 680 60.00 C 14.60 0 17.83 0.208 23.18%
24 SFM 63.31 1.0M 16 Jan '26 680 65.00 C 12.10 0 19.11 0.203 26.93%
Go to the old report

Data Provided by HistoricalOptionData.com
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.