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 12, 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 SPG 144.81 1.1M 19 Apr '24 7 135.00 C 9.90 1 0.06 0.443 0.07%
2 SPG 144.81 1.1M 17 May '24 35 135.00 C 12.00 0 1.51 0.411 1.65%
3 SPG 144.81 1.1M 19 Apr '24 7 140.00 C 5.50 7 0.48 0.325 0.50%
4 SPG 144.81 1.1M 17 May '24 35 140.00 C 8.30 0 2.41 0.323 2.56%
5 SPG 144.81 1.1M 17 May '24 35 145.00 C 5.30 4 3.66 0.305 3.94%
6 SPG 144.81 1.1M 21 Jun '24 70 135.00 C 13.00 10 2.20 0.294 2.42%
7 SPG 144.81 1.1M 17 May '24 35 150.00 C 3.00 65 2.07 0.289 5.78%
8 SPG 144.81 1.1M 19 Apr '24 7 145.00 C 2.10 31 1.45 0.283 1.60%
9 SPG 144.81 1.1M 16 Aug '24 126 135.00 C 15.00 0 3.58 0.277 4.00%
10 SPG 144.81 1.1M 21 Jun '24 70 140.00 C 9.50 0 3.24 0.276 3.47%
11 SPG 144.81 1.1M 19 Jul '24 98 135.00 C 13.80 0 2.76 0.275 3.05%
12 SPG 144.81 1.1M 19 Apr '24 7 150.00 C 0.45 41 0.31 0.268 3.91%
13 SPG 144.81 1.1M 16 Aug '24 126 140.00 C 11.80 1 4.83 0.267 5.26%
14 SPG 144.81 1.1M 18 Oct '24 189 140.00 C 13.50 0 6.00 0.264 6.62%
15 SPG 144.81 1.1M 21 Jun '24 70 145.00 C 6.50 1 4.49 0.263 4.84%
16 SPG 144.81 1.1M 19 Jul '24 98 140.00 C 10.40 0 3.86 0.262 4.16%
17 SPG 144.81 1.1M 16 Aug '24 126 145.00 C 9.10 0 6.28 0.261 6.85%
18 SPG 144.81 1.1M 16 Aug '24 126 150.00 C 6.70 0 4.63 0.256 8.61%
19 SPG 144.81 1.1M 15 Nov '24 217 140.00 C 14.60 2 6.76 0.251 7.52%
20 SPG 144.81 1.1M 19 Jul '24 98 145.00 C 7.50 0 5.18 0.250 5.60%
21 SPG 144.81 1.1M 21 Jun '24 70 150.00 C 4.20 4 2.90 0.249 6.68%
22 SPG 144.81 1.1M 15 Nov '24 217 135.00 C 17.40 2 5.24 0.249 5.96%
23 SPG 144.81 1.1M 18 Oct '24 189 135.00 C 16.40 0 4.55 0.247 5.13%
24 SPG 144.81 1.1M 19 Jul '24 98 150.00 C 5.30 35 3.66 0.246 7.52%
25 SPG 144.81 1.1M 15 Nov '24 217 145.00 C 11.90 0 8.22 0.246 9.10%
26 SPG 144.81 1.1M 15 Nov '24 217 150.00 C 9.60 0 6.63 0.244 10.94%
27 SPG 144.81 1.1M 18 Oct '24 189 145.00 C 10.60 0 7.32 0.242 8.04%
28 SPG 144.81 1.1M 17 Jan '25 280 150.00 C 10.90 1 7.53 0.241 12.02%
29 SPG 144.81 1.1M 18 Oct '24 189 150.00 C 8.30 0 5.73 0.238 9.88%
30 SPG 144.81 1.1M 17 Jan '25 280 135.00 C 18.80 2 6.21 0.238 7.13%
31 SPG 144.81 1.1M 19 Dec '25 616 145.00 C 18.00 0 12.43 0.229 14.34%
32 SPG 144.81 1.1M 16 Jan '26 644 135.00 C 23.50 0 9.45 0.229 11.29%
33 SPG 144.81 1.1M 19 Dec '25 616 140.00 C 20.40 0 10.77 0.229 12.53%
34 SPG 144.81 1.1M 16 Jan '26 644 140.00 C 20.80 0 11.04 0.229 12.89%
35 SPG 144.81 1.1M 16 Jan '26 644 145.00 C 18.50 2 12.78 0.229 14.80%
36 SPG 144.81 1.1M 19 Dec '25 616 135.00 C 21.50 0 8.07 0.229 9.48%
37 SPG 144.81 1.1M 17 Jan '25 280 145.00 C 13.10 1 9.05 0.226 10.09%
38 SPG 144.81 1.1M 17 Jan '25 280 140.00 C 15.80 1 7.59 0.224 8.52%
39 SPG 144.81 1.1M 20 Jun '25 434 150.00 C 13.90 0 9.60 0.185 14.58%
40 SPG 144.81 1.1M 20 Jun '25 434 145.00 C 16.00 0 11.05 0.173 12.57%
41 SPG 144.81 1.1M 20 Jun '25 434 140.00 C 18.60 0 9.52 0.164 10.93%
42 SPG 144.81 1.1M 20 Jun '25 434 135.00 C 21.30 0 7.93 0.140 9.30%
43 SPG 144.81 1.1M 19 Dec '25 616 150.00 C 16.00 0 11.05 0.095 16.45%
44 SPG 144.81 1.1M 16 Jan '26 644 150.00 C 15.00 0 10.36 0.083 15.55%
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.