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 5, 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 SPB 84.41 207K 19 Apr '24 14 75.00 C 8.00 0 -1.67 0.885 -1.85%
2 SPB 84.41 207K 19 Apr '24 14 80.00 C 4.50 0 0.11 0.484 0.11%
3 SPB 84.41 207K 20 Sep '24 168 80.00 C 9.30 0 5.79 0.342 6.51%
4 SPB 84.41 207K 18 Oct '24 196 75.00 C 12.90 0 4.13 0.327 4.88%
5 SPB 84.41 207K 17 May '24 42 85.00 C 3.30 0 3.91 0.324 4.80%
6 SPB 84.41 207K 19 Jul '24 105 75.00 C 11.40 0 2.36 0.321 2.73%
7 SPB 84.41 207K 17 May '24 42 90.00 C 1.40 0 1.66 0.309 8.42%
8 SPB 84.41 207K 19 Jul '24 105 80.00 C 7.70 0 3.90 0.295 4.29%
9 SPB 84.41 207K 18 Oct '24 196 85.00 C 7.20 0 8.53 0.285 10.09%
10 SPB 84.41 207K 15 Nov '24 224 85.00 C 7.80 0 9.24 0.284 10.95%
11 SPB 84.41 207K 17 Jan '25 287 75.00 C 14.90 0 6.50 0.284 7.90%
12 SPB 84.41 207K 19 Jul '24 105 85.00 C 4.70 0 5.57 0.283 6.64%
13 SPB 84.41 207K 17 Jan '25 287 80.00 C 11.70 0 8.64 0.279 10.03%
14 SPB 84.41 207K 15 Nov '24 224 90.00 C 5.40 0 6.40 0.275 13.91%
15 SPB 84.41 207K 20 Sep '24 168 90.00 C 4.20 0 4.98 0.275 12.21%
16 SPB 84.41 207K 17 Jan '25 287 85.00 C 9.00 0 10.66 0.274 12.72%
17 SPB 84.41 207K 18 Oct '24 196 90.00 C 4.90 0 5.80 0.273 13.19%
18 SPB 84.41 207K 17 Jan '25 287 90.00 C 5.50 0 6.52 0.270 14.05%
19 SPB 84.41 207K 19 Apr '24 14 90.00 C 0.15 0 0.18 0.269 6.81%
20 SPB 84.41 207K 19 Jul '24 105 90.00 C 2.65 0 3.14 0.267 10.08%
21 SPB 84.41 207K 19 Apr '24 14 85.00 C 1.35 5 1.60 0.265 2.34%
22 SPB 84.41 207K 16 Jan '26 651 75.00 C 18.10 0 10.29 0.250 13.11%
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.