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 SPG 150.15 862K 17 May '24 42 145.00 C 8.90 0 2.50 0.304 2.65%
2 SPG 150.15 862K 17 May '24 42 150.00 C 5.80 13 3.76 0.282 3.91%
3 SPG 150.15 862K 17 May '24 42 155.00 C 3.50 52 2.33 0.274 5.69%
4 SPG 150.15 862K 19 Apr '24 14 145.00 C 6.10 26 0.63 0.270 0.66%
5 SPG 150.15 862K 21 Jun '24 77 145.00 C 10.00 0 3.23 0.268 3.46%
6 SPG 150.15 862K 17 May '24 42 160.00 C 1.95 61 1.30 0.265 7.96%
7 SPG 150.15 862K 16 Aug '24 133 145.00 C 12.40 0 4.83 0.264 5.26%
8 SPG 150.15 862K 16 Aug '24 133 150.00 C 9.60 0 6.29 0.255 6.72%
9 SPG 150.15 862K 21 Jun '24 77 150.00 C 7.00 14 4.56 0.253 4.79%
10 SPG 150.15 862K 16 Aug '24 133 155.00 C 7.20 0 4.80 0.250 8.43%
11 SPG 150.15 862K 16 Aug '24 133 160.00 C 5.30 0 3.53 0.248 10.46%
12 SPG 150.15 862K 19 Jul '24 105 145.00 C 10.70 0 3.70 0.247 3.98%
13 SPG 150.15 862K 19 Jul '24 105 150.00 C 8.10 0 5.29 0.245 5.60%
14 SPG 150.15 862K 21 Jun '24 77 155.00 C 4.70 10 3.13 0.244 6.57%
15 SPG 150.15 862K 21 Jun '24 77 160.00 C 3.00 8 2.00 0.240 8.73%
16 SPG 150.15 862K 19 Jul '24 105 155.00 C 5.80 4 3.86 0.240 7.38%
17 SPG 150.15 862K 15 Nov '24 224 145.00 C 15.10 1 6.63 0.238 7.37%
18 SPG 150.15 862K 19 Apr '24 14 150.00 C 2.75 134 1.73 0.237 1.76%
19 SPG 150.15 862K 15 Nov '24 224 155.00 C 8.50 10 5.66 0.237 9.42%
20 SPG 150.15 862K 15 Nov '24 224 160.00 C 6.50 29 4.33 0.236 11.38%
21 SPG 150.15 862K 15 Nov '24 224 150.00 C 10.60 0 6.96 0.236 7.49%
22 SPG 150.15 862K 19 Jul '24 105 160.00 C 3.90 0 2.60 0.235 9.40%
23 SPG 150.15 862K 18 Oct '24 196 150.00 C 11.00 0 7.23 0.232 7.80%
24 SPG 150.15 862K 18 Oct '24 196 145.00 C 12.10 0 4.63 0.231 5.03%
25 SPG 150.15 862K 18 Oct '24 196 155.00 C 7.10 0 4.73 0.231 8.35%
26 SPG 150.15 862K 18 Oct '24 196 160.00 C 6.80 0 4.53 0.230 11.61%
27 SPG 150.15 862K 16 Jan '26 651 145.00 C 21.90 0 11.16 0.226 13.06%
28 SPG 150.15 862K 16 Jan '26 651 155.00 C 17.30 2 11.52 0.226 16.67%
29 SPG 150.15 862K 16 Jan '26 651 150.00 C 20.20 0 13.35 0.226 15.43%
30 SPG 150.15 862K 19 Dec '25 623 155.00 C 15.00 0 9.99 0.226 14.69%
31 SPG 150.15 862K 19 Dec '25 623 150.00 C 19.20 0 12.69 0.226 14.55%
32 SPG 150.15 862K 19 Dec '25 623 145.00 C 21.60 0 10.96 0.226 12.80%
33 SPG 150.15 862K 17 Jan '25 287 160.00 C 9.40 0 6.26 0.223 13.68%
34 SPG 150.15 862K 19 Apr '24 14 160.00 C 0.15 15 0.10 0.218 6.67%
35 SPG 150.15 862K 17 Jan '25 287 145.00 C 16.50 1 7.56 0.217 8.49%
36 SPG 150.15 862K 19 Apr '24 14 155.00 C 0.80 40 0.53 0.214 3.78%
37 SPG 150.15 862K 17 Jan '25 287 155.00 C 10.40 0 6.93 0.212 10.91%
38 SPG 150.15 862K 17 Jan '25 287 150.00 C 12.40 0 8.16 0.196 8.89%
39 SPG 150.15 862K 20 Jun '25 441 160.00 C 12.10 0 8.06 0.178 15.90%
40 SPG 150.15 862K 20 Jun '25 441 155.00 C 14.40 1 9.59 0.174 14.18%
41 SPG 150.15 862K 20 Jun '25 441 150.00 C 16.90 0 11.16 0.165 12.57%
42 SPG 150.15 862K 20 Jun '25 441 145.00 C 18.80 1 9.09 0.151 10.39%
43 SPG 150.15 862K 19 Dec '25 623 160.00 C 15.00 0 9.99 0.101 18.39%
44 SPG 150.15 862K 16 Jan '26 651 160.00 C 14.60 0 9.72 0.053 18.04%
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.