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 15, 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 SLV 26.41 51.5M 17 Apr '24 2 27.00 C 0.23 13,863 0.87 0.599 3.13%
2 SLV 26.41 51.5M 17 Apr '24 2 25.50 C 1.02 730 0.42 0.580 0.43%
3 SLV 26.41 51.5M 17 Apr '24 2 26.50 C 0.39 9,284 1.48 0.561 1.84%
4 SLV 26.41 51.5M 17 Apr '24 2 26.00 C 0.66 6,815 0.95 0.555 0.97%
5 SLV 26.41 51.5M 19 Apr '24 4 27.00 C 0.35 36,685 1.33 0.542 3.61%
6 SLV 26.41 51.5M 19 Apr '24 4 26.50 C 0.53 5,368 2.01 0.524 2.40%
7 SLV 26.41 51.5M 19 Apr '24 4 26.00 C 0.77 8,629 1.36 0.513 1.40%
8 SLV 26.41 51.5M 19 Apr '24 4 25.50 C 1.10 1,121 0.72 0.507 0.75%
9 SLV 26.41 51.5M 24 Apr '24 9 27.00 C 0.48 825 1.82 0.444 4.13%
10 SLV 26.41 51.5M 26 Apr '24 11 27.00 C 0.55 4,333 2.08 0.444 4.41%
11 SLV 26.41 51.5M 26 Apr '24 11 26.50 C 0.74 2,785 2.80 0.433 3.23%
12 SLV 26.41 51.5M 24 Apr '24 9 26.50 C 0.66 477 2.50 0.431 2.91%
13 SLV 26.41 51.5M 24 Apr '24 9 26.00 C 0.91 2,574 1.89 0.427 1.96%
14 SLV 26.41 51.5M 26 Apr '24 11 26.00 C 0.98 2,809 2.16 0.423 2.24%
15 SLV 26.41 51.5M 26 Apr '24 11 25.50 C 1.29 1,329 1.44 0.422 1.51%
16 SLV 26.41 51.5M 24 Apr '24 9 25.50 C 1.22 310 1.17 0.422 1.23%
17 SLV 26.41 51.5M 3 May '24 18 27.00 C 0.72 1,016 2.73 0.419 5.10%
18 SLV 26.41 51.5M 3 May '24 18 26.50 C 0.90 3,810 3.41 0.407 3.88%
19 SLV 26.41 51.5M 3 May '24 18 26.00 C 1.13 2,209 2.73 0.400 2.85%
20 SLV 26.41 51.5M 3 May '24 18 25.50 C 1.42 1,162 1.93 0.394 2.04%
21 SLV 26.41 51.5M 10 May '24 25 27.00 C 0.82 435 3.10 0.394 5.51%
22 SLV 26.41 51.5M 17 May '24 32 27.00 C 0.93 19,405 3.52 0.383 5.97%
23 SLV 26.41 51.5M 10 May '24 25 26.50 C 1.00 267 3.79 0.383 4.29%
24 SLV 26.41 51.5M 10 May '24 25 26.00 C 1.23 383 3.10 0.376 3.26%
25 SLV 26.41 51.5M 24 May '24 39 27.00 C 1.02 166 3.86 0.373 6.34%
26 SLV 26.41 51.5M 10 May '24 25 25.50 C 1.51 119 2.27 0.372 2.41%
27 SLV 26.41 51.5M 31 May '24 46 25.50 C 1.74 21 3.14 0.369 3.36%
28 SLV 26.41 51.5M 24 May '24 39 26.50 C 1.20 250 4.54 0.367 5.12%
29 SLV 26.41 51.5M 17 May '24 32 26.00 C 1.34 15,574 3.52 0.364 3.71%
30 SLV 26.41 51.5M 31 May '24 46 27.00 C 1.09 355 4.13 0.361 6.64%
31 SLV 26.41 51.5M 24 May '24 39 26.00 C 1.43 330 3.86 0.359 4.08%
32 SLV 26.41 51.5M 31 May '24 46 26.50 C 1.28 50 4.85 0.356 5.45%
33 SLV 26.41 51.5M 24 May '24 39 25.50 C 1.67 47 2.88 0.349 3.07%
34 SLV 26.41 51.5M 31 May '24 46 26.00 C 1.50 587 4.13 0.349 4.38%
35 SLV 26.41 51.5M 21 Jun '24 67 27.00 C 1.32 3,099 5.00 0.348 7.61%
36 SLV 26.41 51.5M 28 Jun '24 74 27.00 C 1.39 157 5.26 0.345 7.91%
37 SLV 26.41 51.5M 21 Jun '24 67 26.00 C 1.73 2,762 5.00 0.338 5.35%
38 SLV 26.41 51.5M 19 Jul '24 95 27.00 C 1.58 2,472 5.98 0.337 8.74%
39 SLV 26.41 51.5M 28 Jun '24 74 26.00 C 1.80 122 5.26 0.334 5.65%
40 SLV 26.41 51.5M 19 Jul '24 95 26.00 C 1.99 1,675 5.98 0.327 6.47%
41 SLV 26.41 51.5M 20 Sep '24 158 27.00 C 2.08 984 7.88 0.324 10.97%
42 SLV 26.41 51.5M 30 Sep '24 168 27.00 C 2.15 307 8.14 0.321 11.29%
43 SLV 26.41 51.5M 18 Oct '24 186 27.00 C 2.28 111 8.63 0.320 11.89%
44 SLV 26.41 51.5M 20 Sep '24 158 26.00 C 2.51 133 7.95 0.319 8.79%
45 SLV 26.41 51.5M 15 Nov '24 214 27.00 C 2.50 234 9.47 0.319 12.92%
46 SLV 26.41 51.5M 18 Oct '24 186 26.00 C 2.71 132 8.71 0.315 9.70%
47 SLV 26.41 51.5M 15 Nov '24 214 26.00 C 2.92 16 9.50 0.315 10.69%
48 SLV 26.41 51.5M 30 Sep '24 168 26.00 C 2.56 227 8.14 0.315 9.01%
49 SLV 26.41 51.5M 31 Dec '24 260 27.00 C 2.79 31 10.56 0.310 14.31%
50 SLV 26.41 51.5M 17 Jan '25 277 27.00 C 2.87 726 10.87 0.304 14.70%
51 SLV 26.41 51.5M 17 Jan '25 277 26.00 C 3.25 308 10.75 0.302 12.26%
52 SLV 26.41 51.5M 31 Dec '24 260 26.00 C 3.15 241 10.37 0.301 11.78%
53 SLV 26.41 51.5M 31 Mar '25 350 27.00 C 3.20 31 12.12 0.288 16.33%
54 SLV 26.41 51.5M 31 Mar '25 350 26.00 C 3.10 13 10.19 0.270 11.54%
55 SLV 26.41 51.5M 20 Jun '25 431 27.00 C 3.00 1,004 11.36 0.259 15.34%
56 SLV 26.41 51.5M 20 Jun '25 431 26.00 C 3.35 43 11.13 0.224 12.75%
57 SLV 26.41 51.5M 16 Jan '26 641 27.00 C 4.45 1,019 16.85 0.193 22.95%
58 SLV 26.41 51.5M 16 Jan '26 641 26.00 C 5.00 185 17.38 0.186 21.44%
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.