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 4, 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 STLD 146.71 768K 17 May '24 43 140.00 C 10.90 18 2.86 0.366 3.09%
2 STLD 146.71 768K 16 Aug '24 134 140.00 C 16.20 0 6.47 0.363 7.27%
3 STLD 146.71 768K 17 May '24 43 145.00 C 7.90 121 4.22 0.354 4.46%
4 STLD 146.71 768K 15 Nov '24 225 140.00 C 20.40 0 9.33 0.349 10.84%
5 STLD 146.71 768K 17 May '24 43 150.00 C 5.40 21 3.68 0.346 6.15%
6 STLD 146.71 768K 16 Aug '24 134 145.00 C 13.40 0 7.97 0.346 8.77%
7 STLD 146.71 768K 15 Nov '24 225 145.00 C 17.70 10 10.90 0.346 12.39%
8 STLD 146.71 768K 19 Apr '24 15 140.00 C 8.00 3 0.88 0.342 0.93%
9 STLD 146.71 768K 16 Aug '24 134 150.00 C 10.90 4 7.43 0.340 10.45%
10 STLD 146.71 768K 15 Nov '24 225 150.00 C 15.20 0 10.36 0.340 14.06%
11 STLD 146.71 768K 17 May '24 43 155.00 C 3.50 6 2.39 0.339 8.23%
12 STLD 146.71 768K 15 Nov '24 225 155.00 C 13.10 0 8.93 0.338 16.01%
13 STLD 146.71 768K 16 Aug '24 134 155.00 C 8.80 0 6.00 0.337 12.39%
14 STLD 146.71 768K 17 Jan '25 288 140.00 C 22.70 0 10.90 0.336 12.89%
15 STLD 146.71 768K 17 Jan '25 288 145.00 C 20.10 0 12.53 0.333 14.52%
16 STLD 146.71 768K 21 Feb '25 323 140.00 C 23.90 0 11.72 0.329 14.00%
17 STLD 146.71 768K 19 Apr '24 15 145.00 C 4.60 4 1.97 0.329 2.03%
18 STLD 146.71 768K 21 Feb '25 323 145.00 C 21.30 0 13.35 0.328 15.62%
19 STLD 146.71 768K 17 Jan '25 288 155.00 C 15.40 0 10.50 0.328 18.04%
20 STLD 146.71 768K 17 Jan '25 288 150.00 C 17.40 0 11.86 0.328 16.00%
21 STLD 146.71 768K 21 Feb '25 323 150.00 C 18.70 0 12.75 0.324 17.18%
22 STLD 146.71 768K 21 Feb '25 323 155.00 C 16.30 0 11.11 0.320 18.86%
23 STLD 146.71 768K 19 Apr '24 15 150.00 C 2.20 101 1.50 0.309 3.80%
24 STLD 146.71 768K 20 Jun '25 442 150.00 C 23.10 0 15.75 0.308 21.35%
25 STLD 146.71 768K 20 Jun '25 442 155.00 C 20.90 0 14.25 0.307 23.20%
26 STLD 146.71 768K 19 Apr '24 15 155.00 C 0.90 1 0.61 0.307 6.30%
27 STLD 146.71 768K 20 Jun '25 442 145.00 C 25.40 0 16.15 0.307 19.53%
28 STLD 146.71 768K 20 Jun '25 442 140.00 C 27.80 0 14.38 0.305 17.74%
29 STLD 146.71 768K 16 Jan '26 652 155.00 C 26.10 0 17.79 0.235 28.51%
30 STLD 146.71 768K 16 Jan '26 652 150.00 C 28.30 0 19.29 0.231 26.68%
31 STLD 146.71 768K 16 Jan '26 652 145.00 C 30.60 0 19.69 0.223 24.88%
32 STLD 146.71 768K 16 Jan '26 652 140.00 C 31.20 0 16.69 0.196 21.20%
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.