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 SILJ 9.93 1.6M 19 Apr '24 22 8.00 C 1.95 14 0.20 0.819 0.25%
2 SILJ 9.93 1.6M 17 May '24 50 8.00 C 2.00 112 0.70 0.637 0.88%
3 SILJ 9.93 1.6M 19 Apr '24 22 9.00 C 1.00 373 0.70 0.484 0.78%
4 SILJ 9.93 1.6M 16 Aug '24 141 8.00 C 2.25 0 3.22 0.472 4.17%
5 SILJ 9.93 1.6M 17 May '24 50 11.00 C 0.25 384 2.52 0.459 13.64%
6 SILJ 9.93 1.6M 15 Nov '24 232 9.00 C 1.90 13 9.77 0.454 12.08%
7 SILJ 9.93 1.6M 17 Jan '25 295 8.00 C 2.60 12 6.75 0.452 9.14%
8 SILJ 9.93 1.6M 17 May '24 50 10.00 C 0.60 248 6.04 0.449 7.18%
9 SILJ 9.93 1.6M 16 Aug '24 141 11.00 C 0.70 293 7.05 0.449 19.18%
10 SILJ 9.93 1.6M 17 May '24 50 9.00 C 1.15 232 2.22 0.445 2.51%
11 SILJ 9.93 1.6M 16 Aug '24 141 10.00 C 1.00 139 10.07 0.442 11.98%
12 SILJ 9.93 1.6M 16 Aug '24 141 9.00 C 1.55 33 6.24 0.439 7.40%
13 SILJ 9.93 1.6M 15 Nov '24 232 8.00 C 1.70 4 -2.32 0.437 -2.79%
14 SILJ 9.93 1.6M 17 Jan '25 295 11.00 C 1.25 21 12.59 0.436 26.73%
15 SILJ 9.93 1.6M 17 Jan '25 295 9.00 C 2.05 0 11.28 0.429 14.21%
16 SILJ 9.93 1.6M 15 Nov '24 232 10.00 C 1.35 14 13.60 0.425 16.55%
17 SILJ 9.93 1.6M 15 Nov '24 232 11.00 C 1.00 1 10.07 0.424 23.18%
18 SILJ 9.93 1.6M 17 Jan '25 295 10.00 C 1.55 676 15.61 0.424 19.33%
19 SILJ 9.93 1.6M 19 Apr '24 22 10.00 C 0.35 246 3.52 0.418 4.38%
20 SILJ 9.93 1.6M 19 Apr '24 22 11.00 C 0.05 602 0.50 0.393 11.34%
21 SILJ 9.93 1.6M 16 Jan '26 659 10.00 C 2.50 75 25.18 0.336 34.59%
22 SILJ 9.93 1.6M 16 Jan '26 659 11.00 C 1.95 7 19.64 0.331 37.84%
23 SILJ 9.93 1.6M 16 Jan '26 659 9.00 C 2.80 17 18.83 0.330 26.23%
24 SILJ 9.93 1.6M 16 Jan '26 659 8.00 C 3.30 4 13.80 0.302 20.66%
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.