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 9, 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 HIMS 14.55 3.9M 10 May '24 31 15.00 C 1.25 29 8.59 0.912 12.78%
2 HIMS 14.55 3.9M 10 May '24 31 14.00 C 1.30 40 5.15 0.849 5.66%
3 HIMS 14.55 3.9M 17 May '24 38 14.00 C 1.25 47 4.81 0.833 5.26%
4 HIMS 14.55 3.9M 17 May '24 38 15.00 C 1.30 199 8.93 0.810 13.21%
5 HIMS 14.55 3.9M 24 May '24 45 14.50 C 1.55 0 10.31 0.786 11.54%
6 HIMS 14.55 3.9M 16 Aug '24 129 15.00 C 2.25 0 15.46 0.720 21.95%
7 HIMS 14.55 3.9M 12 Apr '24 3 14.50 C 0.35 14 2.06 0.713 2.11%
8 HIMS 14.55 3.9M 15 Nov '24 220 14.00 C 3.30 0 18.90 0.711 24.44%
9 HIMS 14.55 3.9M 16 Aug '24 129 14.00 C 2.05 0 10.31 0.706 12.00%
10 HIMS 14.55 3.9M 15 Nov '24 220 15.00 C 2.95 0 20.27 0.705 29.31%
11 HIMS 14.55 3.9M 12 Apr '24 3 15.50 C 0.05 153 0.34 0.700 6.90%
12 HIMS 14.55 3.9M 12 Apr '24 3 14.00 C 0.65 100 0.69 0.698 0.72%
13 HIMS 14.55 3.9M 12 Apr '24 3 15.00 C 0.15 440 1.03 0.697 4.17%
14 HIMS 14.55 3.9M 19 Jul '24 101 15.00 C 1.90 13 13.06 0.687 18.58%
15 HIMS 14.55 3.9M 19 Jul '24 101 14.00 C 2.25 4 11.68 0.680 13.82%
16 HIMS 14.55 3.9M 17 Jan '25 283 15.00 C 3.30 6 22.68 0.677 33.33%
17 HIMS 14.55 3.9M 18 Jul '25 465 15.00 C 4.20 0 28.87 0.672 44.93%
18 HIMS 14.55 3.9M 19 Apr '24 10 14.00 C 0.85 35 2.06 0.643 2.19%
19 HIMS 14.55 3.9M 24 May '24 45 15.50 C 0.50 0 3.44 0.627 10.32%
20 HIMS 14.55 3.9M 19 Apr '24 10 15.00 C 0.35 1,942 2.41 0.613 5.63%
21 HIMS 14.55 3.9M 3 May '24 24 15.00 C 0.65 156 4.47 0.607 7.91%
22 HIMS 14.55 3.9M 26 Apr '24 17 14.00 C 0.95 119 2.75 0.604 2.94%
23 HIMS 14.55 3.9M 19 Apr '24 10 14.50 C 0.55 40 3.44 0.599 3.57%
24 HIMS 14.55 3.9M 3 May '24 24 14.00 C 1.10 4 3.78 0.597 4.09%
25 HIMS 14.55 3.9M 26 Apr '24 17 15.00 C 0.50 155 3.44 0.592 6.76%
26 HIMS 14.55 3.9M 16 Jan '26 647 15.00 C 5.00 551 34.36 0.582 57.07%
27 HIMS 14.55 3.9M 19 Apr '24 10 15.50 C 0.20 350 1.37 0.567 8.01%
28 HIMS 14.55 3.9M 24 May '24 45 15.00 C 0.35 1 2.41 0.547 5.63%
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.