Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 May 31, 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 SA 15.85 409K 20 Dec '24 203 14.00 C 3.30 0 9.15 0.689 11.55%
2 SA 15.85 409K 21 Jun '24 21 14.00 C 1.90 1 0.32 0.643 0.36%
3 SA 15.85 409K 16 Aug '24 77 14.00 C 2.45 2 3.79 0.540 4.48%
4 SA 15.85 409K 16 Aug '24 77 17.00 C 0.85 15 5.36 0.532 13.33%
5 SA 15.85 409K 15 Nov '24 168 14.00 C 3.10 0 7.89 0.511 9.80%
6 SA 15.85 409K 20 Dec '24 203 15.00 C 2.45 10 10.09 0.502 11.94%
7 SA 15.85 409K 15 Nov '24 168 15.00 C 2.55 17 10.73 0.496 12.78%
8 SA 15.85 409K 15 Nov '24 168 16.00 C 2.05 0 12.93 0.495 15.94%
9 SA 15.85 409K 15 Nov '24 168 17.00 C 1.65 0 10.41 0.490 19.72%
10 SA 15.85 409K 20 Dec '24 203 16.00 C 2.25 33 14.20 0.485 17.65%
11 SA 15.85 409K 20 Dec '24 203 17.00 C 1.85 23 11.67 0.485 21.43%
12 SA 15.85 409K 16 Aug '24 77 15.00 C 1.80 1 5.99 0.483 6.76%
13 SA 15.85 409K 16 Aug '24 77 16.00 C 1.25 16 7.89 0.475 9.59%
14 SA 15.85 409K 19 Jul '24 49 17.00 C 0.60 7 3.79 0.471 11.48%
15 SA 15.85 409K 21 Jun '24 21 15.00 C 1.15 2 1.89 0.469 2.04%
16 SA 15.85 409K 19 Jul '24 49 15.00 C 1.45 23 3.79 0.453 4.17%
17 SA 15.85 409K 21 Jun '24 21 17.00 C 0.25 383 1.58 0.453 8.97%
18 SA 15.85 409K 19 Jul '24 49 16.00 C 0.95 14 5.99 0.450 7.38%
19 SA 15.85 409K 19 Jul '24 49 14.00 C 2.15 2 1.89 0.438 2.19%
20 SA 15.85 409K 21 Jun '24 21 16.00 C 0.50 21 3.15 0.388 4.23%
Go to the old report

Data Provided by HistoricalOptionData.com
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.