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 March 25, 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 SKX 59.99 1.1M 17 May '24 53 57.50 C 4.80 0 3.85 0.390 4.19%
2 SKX 59.99 1.1M 16 Aug '24 144 55.00 C 8.40 0 5.68 0.377 6.61%
3 SKX 59.99 1.1M 17 May '24 53 60.00 C 3.40 0 5.67 0.376 6.03%
4 SKX 59.99 1.1M 16 Aug '24 144 57.50 C 6.90 0 7.35 0.368 8.31%
5 SKX 59.99 1.1M 15 Nov '24 235 55.00 C 10.10 0 8.52 0.367 10.24%
6 SKX 59.99 1.1M 21 Jun '24 88 55.00 C 7.10 0 3.52 0.367 3.99%
7 SKX 59.99 1.1M 17 May '24 53 62.50 C 2.25 10 3.75 0.364 8.24%
8 SKX 59.99 1.1M 15 Nov '24 235 57.50 C 8.60 0 10.19 0.359 11.89%
9 SKX 59.99 1.1M 18 Oct '24 207 55.00 C 9.40 0 7.35 0.356 8.72%
10 SKX 59.99 1.1M 19 Jul '24 116 55.00 C 7.60 0 4.35 0.356 4.98%
11 SKX 59.99 1.1M 16 Aug '24 144 60.00 C 5.40 0 9.00 0.355 9.91%
12 SKX 59.99 1.1M 21 Jun '24 88 57.50 C 5.40 0 4.85 0.351 5.33%
13 SKX 59.99 1.1M 15 Nov '24 235 60.00 C 7.20 0 12.00 0.350 13.66%
14 SKX 59.99 1.1M 16 Aug '24 144 62.50 C 4.20 1 7.00 0.350 12.03%
15 SKX 59.99 1.1M 15 Nov '24 235 62.50 C 6.00 0 10.00 0.344 15.76%
16 SKX 59.99 1.1M 17 Jan '25 298 55.00 C 10.80 0 9.68 0.343 11.81%
17 SKX 59.99 1.1M 21 Jun '24 88 60.00 C 4.00 14 6.67 0.342 7.16%
18 SKX 59.99 1.1M 19 Jul '24 116 57.50 C 5.90 0 5.68 0.339 6.30%
19 SKX 59.99 1.1M 17 Jan '25 298 57.50 C 9.30 0 11.35 0.336 13.43%
20 SKX 59.99 1.1M 21 Jun '24 88 62.50 C 2.90 0 4.83 0.335 9.48%
21 SKX 59.99 1.1M 17 Jan '25 298 60.00 C 8.00 1 13.34 0.331 15.41%
22 SKX 59.99 1.1M 19 Jul '24 116 60.00 C 4.50 0 7.50 0.331 8.13%
23 SKX 59.99 1.1M 19 Apr '24 25 55.00 C 5.30 0 0.52 0.327 0.57%
24 SKX 59.99 1.1M 19 Jul '24 116 62.50 C 3.30 0 5.50 0.321 10.25%
25 SKX 59.99 1.1M 20 Jun '25 452 55.00 C 13.00 0 13.35 0.312 17.05%
26 SKX 59.99 1.1M 19 Apr '24 25 57.50 C 3.20 1 1.18 0.289 1.25%
27 SKX 59.99 1.1M 19 Apr '24 25 60.00 C 1.60 42 2.67 0.267 2.76%
28 SKX 59.99 1.1M 19 Apr '24 25 62.50 C 0.65 7 1.08 0.259 5.33%
29 SKX 59.99 1.1M 16 Jan '26 662 60.00 C 12.50 0 20.84 0.247 26.34%
30 SKX 59.99 1.1M 16 Jan '26 662 62.50 C 11.30 0 18.84 0.238 28.36%
31 SKX 59.99 1.1M 16 Jan '26 662 55.00 C 15.10 0 16.85 0.216 22.52%
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.