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 SSTK 43.53 336K 19 Apr '24 14 40.00 C 3.10 0 -0.99 0.693 -1.06%
2 SSTK 43.53 336K 17 May '24 42 45.00 C 2.95 9 6.78 0.683 10.89%
3 SSTK 43.53 336K 17 May '24 42 40.00 C 5.50 0 4.53 0.657 5.18%
4 SSTK 43.53 336K 17 May '24 42 42.50 C 3.90 0 6.59 0.628 7.24%
5 SSTK 43.53 336K 17 May '24 42 47.50 C 1.90 0 4.36 0.609 14.10%
6 SSTK 43.53 336K 16 Aug '24 133 40.00 C 7.60 0 9.35 0.597 11.33%
7 SSTK 43.53 336K 15 Nov '24 224 45.00 C 7.00 0 16.08 0.596 23.19%
8 SSTK 43.53 336K 20 Dec '24 259 45.00 C 7.60 0 17.46 0.577 25.24%
9 SSTK 43.53 336K 20 Sep '24 168 42.50 C 7.00 0 13.71 0.567 16.34%
10 SSTK 43.53 336K 16 Aug '24 133 47.50 C 4.20 0 9.65 0.566 20.77%
11 SSTK 43.53 336K 20 Sep '24 168 47.50 C 4.80 0 11.03 0.566 22.64%
12 SSTK 43.53 336K 20 Sep '24 168 40.00 C 8.20 0 10.73 0.565 13.22%
13 SSTK 43.53 336K 16 Aug '24 133 42.50 C 6.30 0 12.11 0.556 14.16%
14 SSTK 43.53 336K 20 Dec '24 259 47.50 C 6.60 0 15.16 0.554 28.62%
15 SSTK 43.53 336K 20 Sep '24 168 45.00 C 5.60 0 12.86 0.546 18.64%
16 SSTK 43.53 336K 19 Apr '24 14 42.50 C 2.15 0 2.57 0.535 2.71%
17 SSTK 43.53 336K 19 Apr '24 14 47.50 C 0.35 0 0.80 0.498 10.00%
18 SSTK 43.53 336K 19 Apr '24 14 45.00 C 0.95 1 2.18 0.487 5.68%
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.