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 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 SIX 25.23 675K 17 Jan '25 289 22.50 C 5.10 0 9.39 0.553 11.77%
2 SIX 25.23 675K 21 Jun '24 79 25.00 C 1.70 0 5.83 0.528 6.25%
3 SIX 25.23 675K 19 Apr '24 16 30.00 C  0 0 0.00 0.502 18.91%
4 SIX 25.23 675K 19 Apr '24 16 25.00 C 0.80 4 2.26 0.501 2.33%
5 SIX 25.23 675K 17 Jan '25 289 25.00 C 3.80 0 14.15 0.477 16.66%
6 SIX 25.23 675K 17 Jan '25 289 27.50 C 1.75 0 6.94 0.476 17.12%
7 SIX 25.23 675K 17 May '24 44 22.50 C 2.90 0 0.67 0.452 0.76%
8 SIX 25.23 675K 20 Sep '24 170 30.00 C 1.00 0 3.96 0.437 23.81%
9 SIX 25.23 675K 18 Oct '24 198 22.50 C 4.50 0 7.02 0.427 8.54%
10 SIX 25.23 675K 19 Apr '24 16 22.50 C 2.25 0 -1.90 0.418 -2.09%
11 SIX 25.23 675K 17 May '24 44 25.00 C 1.25 0 4.04 0.416 4.25%
12 SIX 25.23 675K 17 May '24 44 30.00 C 0.15 0 0.59 0.416 19.62%
13 SIX 25.23 675K 18 Oct '24 198 25.00 C 3.20 1 11.77 0.415 13.48%
14 SIX 25.23 675K 18 Oct '24 198 30.00 C 1.40 0 5.55 0.415 25.89%
15 SIX 25.23 675K 21 Jun '24 79 27.50 C 1.00 2 3.96 0.413 13.50%
16 SIX 25.23 675K 16 Jan '26 653 22.50 C 5.00 0 9.00 0.410 11.22%
17 SIX 25.23 675K 18 Oct '24 198 27.50 C 2.15 0 8.52 0.410 19.15%
18 SIX 25.23 675K 20 Sep '24 170 27.50 C 1.90 0 7.53 0.404 17.87%
19 SIX 25.23 675K 17 Jan '25 289 30.00 C 1.80 0 7.13 0.397 28.04%
20 SIX 25.23 675K 21 Jun '24 79 30.00 C 0.45 0 1.78 0.394 21.07%
21 SIX 25.23 675K 17 May '24 44 27.50 C 0.45 0 1.78 0.391 10.98%
22 SIX 25.23 675K 20 Sep '24 170 22.50 C 3.10 0 1.47 0.384 1.67%
23 SIX 25.23 675K 19 Apr '24 16 27.50 C 0.10 2 0.40 0.381 9.43%
24 SIX 25.23 675K 16 Jan '26 653 27.50 C 3.10 0 12.29 0.376 24.27%
25 SIX 25.23 675K 16 Jan '26 653 30.00 C 2.10 1 8.32 0.347 29.70%
26 SIX 25.23 675K 20 Sep '24 170 25.00 C 1.70 0 5.83 0.322 6.25%
27 SIX 25.23 675K 21 Jun '24 79 22.50 C 2.45 0 -1.11 0.321 -1.23%
28 SIX 25.23 675K 16 Jan '26 653 25.00 C 4.00 0 14.94 0.317 17.76%
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.