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 6, 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 SKY 82.39 145K 15 Mar '24 9 90.00 C 0.10 0 0.12 0.577 9.37%
2 SKY 82.39 145K 16 Aug '24 163 80.00 C 10.90 0 10.33 0.485 11.90%
3 SKY 82.39 145K 15 Mar '24 9 75.00 C 5.70 0 -2.05 0.469 -2.20%
4 SKY 82.39 145K 20 Dec '24 289 75.00 C 16.40 0 10.94 0.447 13.65%
5 SKY 82.39 145K 16 Aug '24 163 90.00 C 6.20 0 7.53 0.438 18.13%
6 SKY 82.39 145K 17 May '24 72 75.00 C 10.10 0 3.29 0.435 3.75%
7 SKY 82.39 145K 20 Dec '24 289 80.00 C 14.10 0 14.21 0.434 17.15%
8 SKY 82.39 145K 20 Dec '24 289 85.00 C 12.00 0 14.56 0.427 20.76%
9 SKY 82.39 145K 16 Aug '24 163 85.00 C 8.50 0 10.32 0.425 15.04%
10 SKY 82.39 145K 17 May '24 72 80.00 C 7.00 0 5.60 0.417 6.11%
11 SKY 82.39 145K 15 Mar '24 9 85.00 C 0.80 1 0.97 0.412 4.18%
12 SKY 82.39 145K 19 Apr '24 44 75.00 C 8.60 0 1.47 0.411 1.64%
13 SKY 82.39 145K 15 Mar '24 9 80.00 C 3.30 1 1.10 0.411 1.15%
14 SKY 82.39 145K 17 May '24 72 85.00 C 4.60 3 5.58 0.405 9.27%
15 SKY 82.39 145K 20 Dec '24 289 90.00 C 9.60 0 11.65 0.404 23.64%
16 SKY 82.39 145K 19 Apr '24 44 85.00 C 3.20 0 3.88 0.394 7.34%
17 SKY 82.39 145K 17 May '24 72 90.00 C 2.80 0 3.40 0.394 13.08%
18 SKY 82.39 145K 19 Apr '24 44 90.00 C 1.50 0 1.82 0.378 11.26%
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.