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 SKX 58.15 966K 17 May '24 38 55.00 C 4.90 0 3.01 0.434 3.29%
2 SKX 58.15 966K 17 May '24 38 57.50 C 3.40 3 4.73 0.416 5.02%
3 SKX 58.15 966K 17 May '24 38 60.00 C 2.20 110 3.78 0.405 7.24%
4 SKX 58.15 966K 17 May '24 38 62.50 C 1.35 0 2.32 0.398 10.04%
5 SKX 58.15 966K 16 Aug '24 129 55.00 C 7.00 0 6.62 0.386 7.53%
6 SKX 58.15 966K 21 Jun '24 73 55.00 C 5.60 0 4.21 0.382 4.66%
7 SKX 58.15 966K 16 Aug '24 129 57.50 C 5.50 12 8.34 0.371 9.21%
8 SKX 58.15 966K 15 Nov '24 220 55.00 C 8.50 0 9.20 0.369 10.78%
9 SKX 58.15 966K 16 Aug '24 129 60.00 C 4.30 0 7.39 0.365 11.42%
10 SKX 58.15 966K 21 Jun '24 73 57.50 C 4.10 20 5.93 0.364 6.38%
11 SKX 58.15 966K 15 Nov '24 220 57.50 C 7.10 0 11.09 0.361 12.63%
12 SKX 58.15 966K 16 Aug '24 129 62.50 C 3.30 0 5.67 0.357 13.95%
13 SKX 58.15 966K 15 Nov '24 220 60.00 C 6.00 0 10.32 0.357 15.05%
14 SKX 58.15 966K 20 Jun '25 437 55.00 C 11.40 0 14.19 0.354 17.65%
15 SKX 58.15 966K 21 Jun '24 73 60.00 C 2.85 19 4.90 0.352 8.50%
16 SKX 58.15 966K 15 Nov '24 220 62.50 C 4.90 0 8.43 0.350 17.37%
17 SKX 58.15 966K 19 Jul '24 101 57.50 C 4.60 0 6.79 0.347 7.38%
18 SKX 58.15 966K 17 Jan '25 283 57.50 C 8.10 0 12.81 0.346 14.89%
19 SKX 58.15 966K 21 Jun '24 73 62.50 C 1.95 7 3.35 0.345 11.21%
20 SKX 58.15 966K 17 Jan '25 283 55.00 C 8.70 0 9.54 0.344 11.22%
21 SKX 58.15 966K 18 Oct '24 192 60.00 C 5.20 0 8.94 0.341 13.31%
22 SKX 58.15 966K 17 Jan '25 283 60.00 C 6.80 0 11.69 0.341 16.85%
23 SKX 58.15 966K 18 Oct '24 192 55.00 C 7.20 0 6.96 0.339 7.95%
24 SKX 58.15 966K 19 Jul '24 101 55.00 C 5.50 0 4.04 0.337 4.46%
25 SKX 58.15 966K 19 Jul '24 101 60.00 C 3.30 11 5.67 0.336 9.39%
26 SKX 58.15 966K 19 Apr '24 10 55.00 C 3.30 0 0.26 0.330 0.27%
27 SKX 58.15 966K 19 Jul '24 101 62.50 C 2.35 5 4.04 0.327 12.01%
28 SKX 58.15 966K 19 Apr '24 10 57.50 C 1.40 20 1.29 0.286 1.32%
29 SKX 58.15 966K 19 Apr '24 10 62.50 C 0.05 1 0.09 0.283 7.57%
30 SKX 58.15 966K 20 Jun '25 437 57.50 C 8.00 0 12.64 0.274 14.66%
31 SKX 58.15 966K 19 Apr '24 10 60.00 C 0.35 77 0.60 0.269 3.81%
32 SKX 58.15 966K 16 Jan '26 647 62.50 C 10.40 0 17.88 0.262 30.89%
33 SKX 58.15 966K 16 Jan '26 647 60.00 C 11.10 0 19.09 0.252 27.52%
34 SKX 58.15 966K 16 Jan '26 647 55.00 C 13.10 0 17.11 0.248 22.09%
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.