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 March 28, 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 ESPR 2.68 8.1M 17 May '24 50 2.00 C 0.70 53 0.75 1.430 1.01%
2 ESPR 2.68 8.1M 19 Apr '24 22 3.50 C 0.10 219 3.73 1.373 35.66%
3 ESPR 2.68 8.1M 19 Apr '24 22 2.00 C 0.55 1 -4.85 1.289 -6.10%
4 ESPR 2.68 8.1M 19 Apr '24 22 2.50 C 0.30 192 4.48 1.274 5.04%
5 ESPR 2.68 8.1M 21 Jun '24 85 3.50 C 0.35 0 13.06 1.264 50.21%
6 ESPR 2.68 8.1M 17 May '24 50 3.00 C 0.35 149 13.06 1.249 28.76%
7 ESPR 2.68 8.1M 16 Jan '26 659 3.50 C 0.90 0 33.58 1.245 96.63%
8 ESPR 2.68 8.1M 20 Sep '24 176 2.00 C 0.60 0 -2.99 1.235 -3.85%
9 ESPR 2.68 8.1M 21 Jun '24 85 2.50 C 0.65 32 17.54 1.227 23.15%
10 ESPR 2.68 8.1M 21 Jun '24 85 2.00 C 0.80 1 4.48 1.225 6.38%
11 ESPR 2.68 8.1M 17 Jan '25 295 2.00 C 1.30 61 23.13 1.223 44.93%
12 ESPR 2.68 8.1M 21 Jun '24 85 3.00 C 0.45 21 16.79 1.197 34.53%
13 ESPR 2.68 8.1M 17 May '24 50 2.50 C 0.50 111 11.94 1.195 14.68%
14 ESPR 2.68 8.1M 20 Sep '24 176 3.00 C 0.70 5 26.12 1.163 51.52%
15 ESPR 2.68 8.1M 16 Jan '26 659 3.00 C  0 0 0.00 1.162 11.94%
16 ESPR 2.68 8.1M 17 May '24 50 3.50 C 0.20 0 7.46 1.154 41.13%
17 ESPR 2.68 8.1M 17 Jan '25 295 2.50 C 1.05 24 32.46 1.146 53.37%
18 ESPR 2.68 8.1M 20 Sep '24 176 3.50 C 0.55 1 20.52 1.138 64.32%
19 ESPR 2.68 8.1M 20 Sep '24 176 2.50 C 0.85 0 25.00 1.137 36.61%
20 ESPR 2.68 8.1M 19 Apr '24 22 3.00 C 0.15 996 5.60 1.135 18.58%
21 ESPR 2.68 8.1M 17 Jan '25 295 3.00 C 0.90 110 33.58 1.127 68.54%
22 ESPR 2.68 8.1M 17 Jan '25 295 3.50 C 0.80 3 29.85 1.092 86.17%
23 ESPR 2.68 8.1M 16 Jan '26 659 2.50 C 1.00 0 30.60 0.904 48.81%
24 ESPR 2.68 8.1M 16 Jan '26 659 2.00 C 1.20 0 19.40 0.617 35.14%
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.