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 5, 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 SHIP 8.24 164K 17 May '24 42 7.00 C 0.55 0 -8.37 0.928 -8.97%
2 SHIP 8.24 164K 18 Oct '24 196 9.00 C 0.20 0 2.43 0.726 11.94%
3 SHIP 8.24 164K 19 Apr '24 14 10.00 C  0 0 0.00 0.721 21.36%
4 SHIP 8.24 164K 18 Oct '24 196 10.00 C 0.45 0 5.46 0.715 28.37%
5 SHIP 8.24 164K 17 May '24 42 8.00 C 0.45 0 2.55 0.704 2.70%
6 SHIP 8.24 164K 17 May '24 42 10.00 C 0.05 0 0.61 0.697 22.10%
7 SHIP 8.24 164K 19 Apr '24 14 7.00 C 0.10 0 -13.83 0.682 -14.00%
8 SHIP 8.24 164K 15 Nov '24 224 7.00 C 1.85 0 7.40 0.649 9.55%
9 SHIP 8.24 164K 15 Nov '24 224 10.00 C 0.55 0 6.67 0.598 30.04%
10 SHIP 8.24 164K 19 Apr '24 14 8.00 C 0.30 0 0.73 0.579 0.76%
11 SHIP 8.24 164K 19 Jul '24 105 7.00 C 0.40 0 -10.19 0.546 -10.71%
12 SHIP 8.24 164K 19 Jul '24 105 10.00 C 0.20 0 2.43 0.538 24.38%
13 SHIP 8.24 164K 15 Nov '24 224 8.00 C 1.35 0 13.47 0.538 16.11%
14 SHIP 8.24 164K 19 Jul '24 105 8.00 C 0.80 3 6.80 0.524 7.53%
15 SHIP 8.24 164K 17 May '24 42 9.00 C 0.10 3 1.21 0.418 10.57%
16 SHIP 8.24 164K 19 Jul '24 105 9.00 C 0.10 0 1.21 0.382 10.57%
17 SHIP 8.24 164K 15 Nov '24 224 9.00 C  0 0 0.00 0.372 9.22%
18 SHIP 8.24 164K 19 Apr '24 14 9.00 C  0 396 0.00 0.276 9.22%
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.