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 15, 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 SATS 14.17 1.1M 19 Apr '24 4 12.50 C 1.66 18 -0.07 1.382 -0.08%
2 SATS 14.17 1.1M 19 Apr '24 4 10.00 C 3.10 0 -7.55 1.342 -9.67%
3 SATS 14.17 1.1M 19 Apr '24 4 17.50 C 0.02 148 0.14 1.270 23.67%
4 SATS 14.17 1.1M 17 May '24 32 10.00 C 4.25 0 0.56 1.063 0.81%
5 SATS 14.17 1.1M 19 Jul '24 95 10.00 C 4.00 0 -1.20 0.905 -1.67%
6 SATS 14.17 1.1M 17 May '24 32 15.00 C 1.08 670 7.62 0.889 14.59%
7 SATS 14.17 1.1M 17 May '24 32 17.50 C 0.46 31 3.25 0.877 27.64%
8 SATS 14.17 1.1M 17 May '24 32 12.50 C 2.23 7 3.95 0.846 4.69%
9 SATS 14.17 1.1M 19 Apr '24 4 15.00 C 0.17 55 1.20 0.840 7.14%
10 SATS 14.17 1.1M 19 Dec '25 613 12.50 C 5.65 0 28.09 0.833 46.71%
11 SATS 14.17 1.1M 17 Jan '25 277 10.00 C 4.15 0 -0.14 0.817 -0.20%
12 SATS 14.17 1.1M 19 Jul '24 95 12.50 C 3.00 0 9.39 0.804 11.91%
13 SATS 14.17 1.1M 16 Jan '26 641 12.50 C 6.00 0 30.56 0.790 53.00%
14 SATS 14.17 1.1M 19 Jul '24 95 15.00 C 1.88 78 13.27 0.788 22.05%
15 SATS 14.17 1.1M 20 Dec '24 249 12.50 C 4.30 0 18.56 0.785 26.65%
16 SATS 14.17 1.1M 18 Oct '24 186 12.50 C 3.75 0 14.68 0.776 19.96%
17 SATS 14.17 1.1M 20 Dec '24 249 15.00 C 3.25 1 22.94 0.766 37.36%
18 SATS 14.17 1.1M 18 Oct '24 186 15.00 C 2.65 0 18.70 0.758 30.21%
19 SATS 14.17 1.1M 17 Jan '25 277 15.00 C 3.40 0 23.99 0.752 39.28%
20 SATS 14.17 1.1M 19 Jul '24 95 17.50 C 0.67 31 4.73 0.745 29.63%
21 SATS 14.17 1.1M 17 Jan '25 277 17.50 C 2.61 1 18.42 0.740 51.38%
22 SATS 14.17 1.1M 19 Dec '25 613 17.50 C 4.35 0 30.70 0.736 78.21%
23 SATS 14.17 1.1M 20 Dec '24 249 17.50 C 1.18 2 8.33 0.732 34.72%
24 SATS 14.17 1.1M 18 Oct '24 186 17.50 C 1.78 2 12.56 0.728 41.24%
25 SATS 14.17 1.1M 20 Dec '24 249 10.00 C 5.30 0 7.97 0.715 12.74%
26 SATS 14.17 1.1M 16 Jan '26 641 10.00 C 5.20 60 7.27 0.658 11.48%
27 SATS 14.17 1.1M 17 Jan '25 277 12.50 C 2.99 0 9.32 0.635 11.81%
28 SATS 14.17 1.1M 19 Dec '25 613 15.00 C 4.25 0 29.99 0.553 51.21%
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.