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 4, 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 SLV 24.49 50.0M 10 Apr '24 6 25.00 C 0.25 7,766 1.02 0.368 3.14%
2 SLV 24.49 50.0M 12 Apr '24 8 25.00 C 0.31 11,572 1.27 0.367 3.39%
3 SLV 24.49 50.0M 12 Apr '24 8 24.50 C 0.51 1,603 2.08 0.359 2.17%
4 SLV 24.49 50.0M 12 Apr '24 8 23.50 C 1.14 524 0.61 0.359 0.64%
5 SLV 24.49 50.0M 10 Apr '24 6 23.50 C 1.09 141 0.41 0.357 0.43%
6 SLV 24.49 50.0M 10 Apr '24 6 24.00 C 0.72 531 0.94 0.357 0.97%
7 SLV 24.49 50.0M 10 Apr '24 6 24.50 C 0.43 1,826 1.76 0.355 1.83%
8 SLV 24.49 50.0M 12 Apr '24 8 24.00 C 0.78 1,981 1.18 0.354 1.22%
9 SLV 24.49 50.0M 17 Apr '24 13 25.00 C 0.40 866 1.63 0.336 3.78%
10 SLV 24.49 50.0M 19 Apr '24 15 25.00 C 0.44 23,375 1.80 0.334 3.95%
11 SLV 24.49 50.0M 26 Apr '24 22 25.00 C 0.56 2,890 2.29 0.329 4.47%
12 SLV 24.49 50.0M 3 May '24 29 25.00 C 0.68 1,002 2.78 0.329 5.00%
13 SLV 24.49 50.0M 19 Apr '24 15 24.50 C 0.64 6,801 2.61 0.328 2.73%
14 SLV 24.49 50.0M 19 Apr '24 15 24.00 C 0.90 5,032 1.67 0.323 1.74%
15 SLV 24.49 50.0M 26 Apr '24 22 24.50 C 0.76 1,026 3.10 0.322 3.24%
16 SLV 24.49 50.0M 3 May '24 29 24.50 C 0.88 1,148 3.59 0.322 3.77%
17 SLV 24.49 50.0M 19 Apr '24 15 23.50 C 1.23 1,079 0.98 0.321 1.03%
18 SLV 24.49 50.0M 10 May '24 36 25.00 C 0.75 301 3.06 0.319 5.31%
19 SLV 24.49 50.0M 3 May '24 29 24.00 C 1.13 526 2.61 0.319 2.74%
20 SLV 24.49 50.0M 17 Apr '24 13 24.00 C 0.85 1,185 1.47 0.319 1.52%
21 SLV 24.49 50.0M 3 May '24 29 23.50 C 1.43 164 1.80 0.317 1.91%
22 SLV 24.49 50.0M 26 Apr '24 22 23.50 C 1.33 101 1.39 0.317 1.47%
23 SLV 24.49 50.0M 26 Apr '24 22 24.00 C 1.01 423 2.12 0.317 2.21%
24 SLV 24.49 50.0M 17 May '24 43 25.00 C 0.83 8,242 3.39 0.315 5.66%
25 SLV 24.49 50.0M 10 May '24 36 24.50 C 0.95 1,998 3.88 0.313 4.08%
26 SLV 24.49 50.0M 10 May '24 36 23.50 C 1.50 31 2.08 0.309 2.22%
27 SLV 24.49 50.0M 10 May '24 36 24.00 C 1.20 77 2.90 0.309 3.05%
28 SLV 24.49 50.0M 17 May '24 43 24.00 C 1.28 3,795 3.23 0.308 3.40%
29 SLV 24.49 50.0M 21 Jun '24 78 25.00 C 1.17 19,161 4.78 0.305 7.20%
30 SLV 24.49 50.0M 28 Jun '24 85 25.00 C 1.23 651 5.02 0.304 7.48%
31 SLV 24.49 50.0M 19 Jul '24 106 25.00 C 1.40 3,051 5.72 0.301 8.27%
32 SLV 24.49 50.0M 28 Jun '24 85 24.00 C 1.68 191 4.86 0.300 5.22%
33 SLV 24.49 50.0M 21 Jun '24 78 24.00 C 1.62 2,816 4.61 0.300 4.94%
34 SLV 24.49 50.0M 19 Jul '24 106 24.00 C 1.85 3,227 5.55 0.297 6.01%
35 SLV 24.49 50.0M 20 Sep '24 169 25.00 C 1.83 3,703 7.47 0.293 10.33%
36 SLV 24.49 50.0M 18 Oct '24 197 25.00 C 2.01 654 8.21 0.291 11.21%
37 SLV 24.49 50.0M 30 Sep '24 179 25.00 C 1.89 2,084 7.72 0.291 10.62%
38 SLV 24.49 50.0M 15 Nov '24 225 25.00 C 2.20 305 8.98 0.291 12.16%
39 SLV 24.49 50.0M 20 Sep '24 169 24.00 C 2.28 571 7.31 0.288 8.06%
40 SLV 24.49 50.0M 18 Oct '24 197 24.00 C 2.46 112 8.04 0.287 8.94%
41 SLV 24.49 50.0M 30 Sep '24 179 24.00 C 2.33 301 7.51 0.287 8.30%
42 SLV 24.49 50.0M 15 Nov '24 225 24.00 C 2.65 194 8.82 0.287 9.89%
43 SLV 24.49 50.0M 31 Dec '24 271 25.00 C 2.44 422 9.96 0.282 13.38%
44 SLV 24.49 50.0M 17 Jan '25 288 25.00 C 2.54 2,395 10.37 0.278 13.90%
45 SLV 24.49 50.0M 31 Dec '24 271 24.00 C 2.88 1,051 9.76 0.277 11.06%
46 SLV 24.49 50.0M 31 Mar '25 361 24.00 C 1.00 96 2.08 0.273 2.17%
47 SLV 24.49 50.0M 17 Jan '25 288 24.00 C 2.98 2,831 10.17 0.273 11.58%
48 SLV 24.49 50.0M 20 Jun '25 442 25.00 C 3.25 27 13.27 0.265 17.70%
49 SLV 24.49 50.0M 20 Jun '25 442 24.00 C 3.50 3 12.29 0.265 14.34%
50 SLV 24.49 50.0M 31 Mar '25 361 25.00 C 2.88 44 11.76 0.263 15.69%
51 SLV 24.49 50.0M 5 Apr '24 1 24.50 C 0.26 18,921 1.06 0.228 1.11%
52 SLV 24.49 50.0M 5 Apr '24 1 24.00 C 0.58 1,796 0.37 0.228 0.38%
53 SLV 24.49 50.0M 5 Apr '24 1 23.50 C 1.01 4,311 0.08 0.228 0.09%
54 SLV 24.49 50.0M 5 Apr '24 1 25.00 C 0.09 36,192 0.37 0.228 2.46%
55 SLV 24.49 50.0M 16 Jan '26 652 25.00 C 4.30 361 17.56 0.191 23.82%
56 SLV 24.49 50.0M 16 Jan '26 652 24.00 C 4.05 82 14.54 0.143 17.42%
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.