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 STT 75.78 6.6M 19 Apr '24 7 72.50 C 3.50 80 0.29 0.502 0.30%
2 STT 75.78 6.6M 19 Apr '24 7 77.50 C 0.45 463 0.59 0.316 2.88%
3 STT 75.78 6.6M 15 Nov '24 217 72.50 C 8.40 1 6.76 0.303 7.60%
4 STT 75.78 6.6M 17 May '24 35 72.50 C 4.40 41 1.48 0.292 1.57%
5 STT 75.78 6.6M 21 Jun '24 70 72.50 C 5.40 1 2.80 0.289 3.01%
6 STT 75.78 6.6M 19 Apr '24 7 80.00 C 0.05 853 0.07 0.288 5.64%
7 STT 75.78 6.6M 19 Apr '24 7 75.00 C 1.55 656 1.02 0.287 1.04%
8 STT 75.78 6.6M 19 Jul '24 98 75.00 C 4.60 49 5.04 0.263 5.37%
9 STT 75.78 6.6M 17 May '24 35 75.00 C 2.80 368 2.67 0.263 2.77%
10 STT 75.78 6.6M 15 Nov '24 217 75.00 C 7.00 5 8.21 0.261 9.04%
11 STT 75.78 6.6M 16 Aug '24 126 75.00 C 5.10 7 5.70 0.261 6.11%
12 STT 75.78 6.6M 21 Jun '24 70 75.00 C 3.80 57 3.99 0.260 4.20%
13 STT 75.78 6.6M 15 Nov '24 217 77.50 C 5.80 0 7.65 0.259 10.75%
14 STT 75.78 6.6M 19 Jul '24 98 77.50 C 3.30 22 4.35 0.258 6.93%
15 STT 75.78 6.6M 17 Jan '25 280 72.50 C 9.50 1 8.21 0.256 9.38%
16 STT 75.78 6.6M 15 Nov '24 217 80.00 C 4.70 110 6.20 0.256 12.55%
17 STT 75.78 6.6M 17 Jan '25 280 75.00 C 8.10 1 9.66 0.254 10.82%
18 STT 75.78 6.6M 16 Aug '24 126 77.50 C 3.80 0 5.01 0.254 7.67%
19 STT 75.78 6.6M 16 Aug '24 126 80.00 C 2.80 0 3.69 0.251 9.62%
20 STT 75.78 6.6M 17 Jan '25 280 77.50 C 6.80 11 8.97 0.251 12.35%
21 STT 75.78 6.6M 19 Jul '24 98 80.00 C 2.25 3 2.97 0.250 8.80%
22 STT 75.78 6.6M 21 Jun '24 70 77.50 C 2.55 72 3.37 0.249 5.83%
23 STT 75.78 6.6M 17 May '24 35 77.50 C 1.55 51 2.05 0.248 4.41%
24 STT 75.78 6.6M 17 Jan '25 280 80.00 C 5.60 5 7.39 0.246 13.99%
25 STT 75.78 6.6M 17 May '24 35 80.00 C 0.75 16 0.99 0.244 6.62%
26 STT 75.78 6.6M 21 Jun '24 70 80.00 C 1.55 4 2.05 0.240 7.77%
27 STT 75.78 6.6M 20 Jun '25 434 72.50 C 11.30 0 10.58 0.232 12.44%
28 STT 75.78 6.6M 20 Jun '25 434 80.00 C 7.60 3 10.03 0.214 17.34%
29 STT 75.78 6.6M 20 Jun '25 434 77.50 C 8.70 0 11.48 0.207 15.53%
30 STT 75.78 6.6M 20 Jun '25 434 75.00 C 10.00 0 12.17 0.207 14.02%
31 STT 75.78 6.6M 19 Jul '24 98 72.50 C 4.30 0 1.35 0.188 1.43%
32 STT 75.78 6.6M 16 Aug '24 126 72.50 C 4.90 0 2.14 0.178 2.29%
33 STT 75.78 6.6M 16 Jan '26 644 80.00 C 9.40 0 12.40 0.142 20.52%
34 STT 75.78 6.6M 16 Jan '26 644 77.50 C 10.50 0 13.86 0.135 18.72%
35 STT 75.78 6.6M 16 Jan '26 644 75.00 C 11.70 0 14.41 0.090 17.04%
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.