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 18, 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 SPCE 0.97 25.2M 3 May '24 15 0.50 C 0.23 4 -24.74 3.040 -32.43%
2 SPCE 0.97 25.2M 17 May '24 29 0.50 C 0.08 35 -40.21 2.412 -43.82%
3 SPCE 0.97 25.2M 26 Apr '24 8 1.50 C 0.01 245 1.03 2.154 56.25%
4 SPCE 0.97 25.2M 26 Apr '24 8 0.50 C 0.43 15 -4.12 2.048 -7.41%
5 SPCE 0.97 25.2M 19 Jul '24 92 0.50 C 0.33 2 -14.43 1.891 -21.88%
6 SPCE 0.97 25.2M 3 May '24 15 1.50 C 0.01 9 1.03 1.573 56.25%
7 SPCE 0.97 25.2M 10 May '24 22 1.50 C 0.02 11 2.06 1.491 57.89%
8 SPCE 0.97 25.2M 18 Oct '24 183 0.50 C 0.53 0 6.19 1.466 13.64%
9 SPCE 0.97 25.2M 24 May '24 36 1.00 C 0.13 49 13.40 1.425 19.05%
10 SPCE 0.97 25.2M 31 May '24 43 1.00 C 0.13 244 13.40 1.380 19.05%
11 SPCE 0.97 25.2M 17 May '24 29 1.00 C 0.12 194 12.37 1.311 17.65%
12 SPCE 0.97 25.2M 17 May '24 29 1.50 C 0.02 34 2.06 1.299 57.89%
13 SPCE 0.97 25.2M 10 May '24 22 1.00 C 0.09 154 9.28 1.294 13.64%
14 SPCE 0.97 25.2M 26 Apr '24 8 1.00 C 0.05 549 5.15 1.274 8.70%
15 SPCE 0.97 25.2M 31 May '24 43 1.50 C 0.03 17 3.09 1.236 59.57%
16 SPCE 0.97 25.2M 24 May '24 36 1.50 C 0.02 38 2.06 1.231 57.89%
17 SPCE 0.97 25.2M 19 Jul '24 92 1.00 C 0.19 97 19.59 1.201 28.21%
18 SPCE 0.97 25.2M 17 Jan '25 274 0.50 C 0.54 1 7.22 1.201 16.28%
19 SPCE 0.97 25.2M 16 Jan '26 638 1.00 C 0.54 17 55.67 1.193 132.56%
20 SPCE 0.97 25.2M 18 Oct '24 183 1.00 C 0.30 25 30.93 1.185 49.25%
21 SPCE 0.97 25.2M 17 Jan '25 274 1.00 C 0.36 47 37.11 1.183 63.93%
22 SPCE 0.97 25.2M 19 Jul '24 92 1.50 C 0.08 86 8.25 1.183 68.54%
23 SPCE 0.97 25.2M 18 Oct '24 183 1.50 C 0.16 6 16.49 1.152 85.19%
24 SPCE 0.97 25.2M 16 Jan '26 638 0.50 C 0.65 1,113 18.56 1.147 56.25%
25 SPCE 0.97 25.2M 19 Dec '25 610 1.00 C 0.52 4 53.61 1.143 122.22%
26 SPCE 0.97 25.2M 19 Dec '25 610 0.50 C 0.55 0 8.25 1.138 19.05%
27 SPCE 0.97 25.2M 17 Jan '25 274 1.50 C 0.20 48 20.62 1.137 94.81%
28 SPCE 0.97 25.2M 16 Jan '26 638 1.50 C 0.43 33 44.33 1.135 177.78%
29 SPCE 0.97 25.2M 19 Dec '25 610 1.50 C 0.42 1 43.30 1.099 172.73%
30 SPCE 0.97 25.2M 3 May '24 15 1.00 C 0.04 248 4.12 0.994 7.53%
31 SPCE 0.97 25.2M 19 Apr '24 1 1.00 C 0.01 3,217 1.03 0.862 4.17%
32 SPCE 0.97 25.2M 19 Apr '24 1 0.50 C 0.43 30 -4.12 0.862 -7.41%
33 SPCE 0.97 25.2M 19 Apr '24 1 1.50 C  0 24 0.00 0.862 54.64%
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.