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 2, 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 SIRI 3.69 15.6M 20 Sep '24 171 3.00 C 0.22 0 -12.74 3.116 -13.54%
2 SIRI 3.69 15.6M 19 Jul '24 108 3.00 C 0.17 0 -14.09 2.072 -14.77%
3 SIRI 3.69 15.6M 5 Apr '24 3 4.50 C  0 1 0.00 1.326 21.95%
4 SIRI 3.69 15.6M 12 Apr '24 10 4.50 C  0 0 0.00 0.726 21.95%
5 SIRI 3.69 15.6M 21 Jun '24 80 3.50 C 0.20 0 0.27 0.679 0.29%
6 SIRI 3.69 15.6M 5 Apr '24 3 4.00 C  0 68 0.00 0.670 8.40%
7 SIRI 3.69 15.6M 19 Apr '24 17 4.50 C 0.01 51 0.27 0.648 22.28%
8 SIRI 3.69 15.6M 19 Apr '24 17 3.50 C 0.15 1 -1.08 0.614 -1.13%
9 SIRI 3.69 15.6M 17 Jan '25 290 3.00 C 0.70 28 0.27 0.610 0.33%
10 SIRI 3.69 15.6M 3 May '24 31 4.50 C 0.02 6 0.54 0.555 22.62%
11 SIRI 3.69 15.6M 26 Apr '24 24 4.50 C  0 0 0.00 0.545 21.95%
12 SIRI 3.69 15.6M 20 Sep '24 171 4.50 C 0.15 0 4.07 0.528 27.12%
13 SIRI 3.69 15.6M 16 Aug '24 136 4.50 C 0.04 2 1.08 0.526 23.29%
14 SIRI 3.69 15.6M 5 Apr '24 3 3.50 C 0.01 1 -4.88 0.505 -4.89%
15 SIRI 3.69 15.6M 20 Sep '24 171 4.00 C 0.06 0 1.63 0.502 10.19%
16 SIRI 3.69 15.6M 17 May '24 45 4.50 C 0.03 18 0.81 0.478 22.95%
17 SIRI 3.69 15.6M 16 Aug '24 136 4.00 C 0.07 42 1.90 0.469 10.50%
18 SIRI 3.69 15.6M 16 Aug '24 136 3.50 C 0.09 1 -2.71 0.440 -2.78%
19 SIRI 3.69 15.6M 26 Apr '24 24 4.00 C 0.04 17 1.08 0.422 9.59%
20 SIRI 3.69 15.6M 17 May '24 45 3.00 C 0.52 0 -4.61 0.420 -5.36%
21 SIRI 3.69 15.6M 12 Apr '24 10 4.00 C 0.01 8 0.27 0.410 8.70%
22 SIRI 3.69 15.6M 19 Jul '24 108 4.50 C 0.09 963 2.44 0.408 25.00%
23 SIRI 3.69 15.6M 19 Apr '24 17 4.00 C 0.02 239 0.54 0.394 8.99%
24 SIRI 3.69 15.6M 16 Jan '26 654 3.00 C 0.80 0 2.98 0.385 3.81%
25 SIRI 3.69 15.6M 17 May '24 45 4.00 C 0.08 360 2.17 0.377 10.80%
26 SIRI 3.69 15.6M 18 Oct '24 199 4.50 C 0.10 0 2.71 0.375 25.35%
27 SIRI 3.69 15.6M 21 Jun '24 80 3.00 C 0.65 1 -1.08 0.373 -1.32%
28 SIRI 3.69 15.6M 10 May '24 38 4.50 C  0 0 0.00 0.372 21.95%
29 SIRI 3.69 15.6M 21 Jun '24 80 4.50 C 0.04 66 1.08 0.369 23.29%
30 SIRI 3.69 15.6M 18 Oct '24 199 4.00 C 0.15 4 4.07 0.368 12.99%
31 SIRI 3.69 15.6M 21 Jun '24 80 4.00 C 0.12 3,111 3.25 0.368 12.04%
32 SIRI 3.69 15.6M 17 Jan '25 290 4.50 C 0.20 97 5.42 0.362 28.94%
33 SIRI 3.69 15.6M 18 Oct '24 199 3.50 C 0.14 0 -1.36 0.358 -1.41%
34 SIRI 3.69 15.6M 19 Jul '24 108 4.00 C 0.16 2,003 4.34 0.353 13.31%
35 SIRI 3.69 15.6M 17 Jan '25 290 4.00 C 0.30 409 8.13 0.316 17.99%
36 SIRI 3.69 15.6M 20 Sep '24 171 3.50 C 0.38 305 5.15 0.298 5.74%
37 SIRI 3.69 15.6M 19 Jul '24 108 3.50 C 0.15 0 -1.08 0.292 -1.13%
38 SIRI 3.69 15.6M 3 May '24 31 4.00 C  0 56 0.00 0.291 8.40%
39 SIRI 3.69 15.6M 16 Jan '26 654 4.50 C 0.01 0 0.27 0.272 22.28%
40 SIRI 3.69 15.6M 17 May '24 45 3.50 C 0.04 0 -4.07 0.262 -4.11%
41 SIRI 3.69 15.6M 17 Jan '25 290 3.50 C 0.45 17 7.05 0.259 8.02%
42 SIRI 3.69 15.6M 16 Jan '26 654 4.00 C 0.50 7 13.55 0.213 25.39%
43 SIRI 3.69 15.6M 16 Jan '26 654 3.50 C 0.70 13 13.82 0.102 17.06%
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.