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 SABR 2.42 6.9M 17 Jan '25 295 1.50 C  0 0 -38.02 4.974 -38.02%
2 SABR 2.42 6.9M 19 Apr '24 22 1.50 C 0.75 0 -7.02 1.476 -10.18%
3 SABR 2.42 6.9M 18 Oct '24 204 2.00 C 0.79 0 15.29 1.166 22.70%
4 SABR 2.42 6.9M 19 Apr '24 22 2.00 C 0.42 5 -0.00 1.015 0.00%
5 SABR 2.42 6.9M 17 May '24 50 2.00 C 0.54 12 4.96 0.938 6.38%
6 SABR 2.42 6.9M 19 Dec '25 631 2.50 C 0.91 0 37.60 0.901 65.56%
7 SABR 2.42 6.9M 19 Jul '24 113 1.50 C 0.86 0 -2.48 0.897 -3.85%
8 SABR 2.42 6.9M 18 Oct '24 204 1.50 C 1.00 3 3.31 0.875 5.63%
9 SABR 2.42 6.9M 17 Jan '25 295 2.00 C 0.90 40 19.83 0.853 31.58%
10 SABR 2.42 6.9M 17 May '24 50 2.50 C 0.25 0 10.33 0.850 15.21%
11 SABR 2.42 6.9M 18 Oct '24 204 2.50 C 0.55 2 22.73 0.844 33.69%
12 SABR 2.42 6.9M 17 May '24 50 3.00 C 0.11 53 4.55 0.836 29.87%
13 SABR 2.42 6.9M 17 Jan '25 295 2.50 C 0.67 0 27.69 0.835 42.86%
14 SABR 2.42 6.9M 19 Dec '25 631 3.00 C 0.60 0 24.79 0.826 64.84%
15 SABR 2.42 6.9M 18 Oct '24 204 3.00 C 0.38 0 15.70 0.787 47.06%
16 SABR 2.42 6.9M 17 Apr '25 385 3.00 C 0.61 0 25.21 0.783 65.75%
17 SABR 2.42 6.9M 17 Jan '25 295 3.00 C 0.49 0 20.25 0.782 55.44%
18 SABR 2.42 6.9M 19 Jul '24 113 3.00 C 0.22 28 9.09 0.772 36.36%
19 SABR 2.42 6.9M 18 Dec '26 995 3.00 C 0.05 0 2.07 0.766 26.58%
20 SABR 2.42 6.9M 18 Dec '26 995 1.50 C  0 0 -38.02 0.766 -38.02%
21 SABR 2.42 6.9M 19 Jul '24 113 2.50 C 0.37 8 15.29 0.764 21.95%
22 SABR 2.42 6.9M 17 Apr '25 385 2.50 C 0.53 1 21.90 0.763 32.28%
23 SABR 2.42 6.9M 19 Apr '24 22 3.00 C 0.01 439 0.41 0.752 24.48%
24 SABR 2.42 6.9M 16 Jan '26 659 2.50 C 0.44 0 18.18 0.751 26.26%
25 SABR 2.42 6.9M 16 Jan '26 659 3.00 C 0.80 0 33.06 0.748 85.19%
26 SABR 2.42 6.9M 19 Jul '24 113 2.00 C 0.43 0 0.41 0.707 0.50%
27 SABR 2.42 6.9M 16 Jan '26 659 2.00 C 0.94 0 21.49 0.698 35.14%
28 SABR 2.42 6.9M 20 Jun '25 449 3.00 C 0.57 0 23.55 0.680 62.16%
29 SABR 2.42 6.9M 17 Apr '25 385 2.00 C 0.41 0 -0.41 0.679 -0.50%
30 SABR 2.42 6.9M 18 Dec '26 995 2.50 C 0.50 0 20.66 0.669 30.21%
31 SABR 2.42 6.9M 18 Dec '26 995 2.00 C 1.15 0 30.17 0.622 57.48%
32 SABR 2.42 6.9M 19 Apr '24 22 2.50 C 0.10 41 4.13 0.608 7.76%
33 SABR 2.42 6.9M 19 Dec '25 631 2.00 C 0.41 0 -0.41 0.455 -0.50%
34 SABR 2.42 6.9M 18 Jun '26 812 2.00 C  0 0 -17.36 0.365 -17.36%
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.