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 24, 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 SPIR 10.20 182K 20 Dec '24 240 12.00 C 1.35 0 13.24 1.114 35.59%
2 SPIR 10.20 182K 17 May '24 23 9.00 C 1.50 0 2.94 0.939 3.45%
3 SPIR 10.20 182K 16 Aug '24 114 10.00 C 1.00 0 7.84 0.910 8.70%
4 SPIR 10.20 182K 20 Dec '24 240 10.00 C 2.70 0 24.51 0.896 33.33%
5 SPIR 10.20 182K 21 Jun '24 58 11.00 C 0.90 0 8.82 0.859 18.28%
6 SPIR 10.20 182K 17 May '24 23 12.00 C 0.25 13 2.45 0.847 20.60%
7 SPIR 10.20 182K 17 May '24 23 11.00 C 0.50 11 4.90 0.843 13.40%
8 SPIR 10.20 182K 17 May '24 23 10.00 C 0.90 8 6.86 0.837 7.53%
9 SPIR 10.20 182K 21 Jun '24 58 12.00 C 0.65 5 6.37 0.825 25.65%
10 SPIR 10.20 182K 16 Aug '24 114 11.00 C 1.50 0 14.71 0.824 26.44%
11 SPIR 10.20 182K 15 Nov '24 205 11.00 C 2.15 0 21.08 0.815 36.65%
12 SPIR 10.20 182K 15 Nov '24 205 12.00 C 1.75 0 17.16 0.803 42.01%
13 SPIR 10.20 182K 16 Aug '24 114 12.00 C 1.15 0 11.27 0.797 32.60%
14 SPIR 10.20 182K 16 Aug '24 114 9.00 C 0.65 0 -5.39 0.791 -5.76%
15 SPIR 10.20 182K 20 Dec '24 240 11.00 C 2.15 0 21.08 0.777 36.65%
16 SPIR 10.20 182K 20 Dec '24 240 9.00 C 2.75 0 15.20 0.746 20.81%
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.