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 3, 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 SPG 149.75 1.2M 17 May '24 44 140.00 C 12.30 4 1.70 0.319 1.86%
2 SPG 149.75 1.2M 19 Apr '24 16 140.00 C 9.10 37 -0.43 0.314 -0.46%
3 SPG 149.75 1.2M 17 May '24 44 145.00 C 8.70 1 2.64 0.297 2.80%
4 SPG 149.75 1.2M 19 Apr '24 16 145.00 C 6.00 0 0.83 0.295 0.87%
5 SPG 149.75 1.2M 17 May '24 44 150.00 C 5.60 4 3.74 0.280 4.06%
6 SPG 149.75 1.2M 19 Jul '24 107 140.00 C 13.60 0 2.57 0.273 2.83%
7 SPG 149.75 1.2M 17 May '24 44 155.00 C 3.30 94 2.20 0.268 5.84%
8 SPG 149.75 1.2M 16 Aug '24 135 140.00 C 14.90 1 3.44 0.264 3.82%
9 SPG 149.75 1.2M 21 Jun '24 79 145.00 C 9.80 19 3.37 0.262 3.61%
10 SPG 149.75 1.2M 21 Jun '24 79 140.00 C 12.40 0 1.77 0.257 1.93%
11 SPG 149.75 1.2M 16 Aug '24 135 145.00 C 12.10 0 4.91 0.257 5.34%
12 SPG 149.75 1.2M 19 Jul '24 107 145.00 C 10.40 0 3.77 0.252 4.05%
13 SPG 149.75 1.2M 16 Aug '24 135 150.00 C 9.30 2 6.21 0.249 6.80%
14 SPG 149.75 1.2M 21 Jun '24 79 150.00 C 6.80 7 4.54 0.248 4.93%
15 SPG 149.75 1.2M 16 Aug '24 135 155.00 C 7.00 0 4.67 0.245 8.58%
16 SPG 149.75 1.2M 18 Oct '24 198 140.00 C 16.00 1 4.17 0.243 4.67%
17 SPG 149.75 1.2M 21 Jun '24 79 155.00 C 4.50 4 3.01 0.241 6.71%
18 SPG 149.75 1.2M 15 Nov '24 226 140.00 C 17.90 10 5.44 0.239 6.18%
19 SPG 149.75 1.2M 15 Nov '24 226 150.00 C 12.20 20 8.15 0.239 9.05%
20 SPG 149.75 1.2M 15 Nov '24 226 155.00 C 9.90 0 6.61 0.237 10.83%
21 SPG 149.75 1.2M 15 Nov '24 226 145.00 C 14.80 0 6.71 0.237 7.45%
22 SPG 149.75 1.2M 18 Oct '24 198 145.00 C 13.10 0 5.58 0.236 6.11%
23 SPG 149.75 1.2M 19 Jul '24 107 150.00 C 7.70 1 5.14 0.235 5.60%
24 SPG 149.75 1.2M 19 Apr '24 16 150.00 C 2.70 34 1.80 0.233 2.01%
25 SPG 149.75 1.2M 18 Oct '24 198 150.00 C 11.00 0 7.35 0.232 8.11%
26 SPG 149.75 1.2M 19 Jul '24 107 155.00 C 5.40 6 3.61 0.232 7.38%
27 SPG 149.75 1.2M 18 Oct '24 198 155.00 C 8.70 0 5.81 0.230 9.89%
28 SPG 149.75 1.2M 16 Jan '26 653 155.00 C 16.50 0 11.02 0.226 16.32%
29 SPG 149.75 1.2M 16 Jan '26 653 150.00 C 18.20 2 12.15 0.226 14.03%
30 SPG 149.75 1.2M 16 Jan '26 653 145.00 C 21.60 0 11.25 0.226 13.15%
31 SPG 149.75 1.2M 16 Jan '26 653 140.00 C 22.30 11 8.38 0.226 9.85%
32 SPG 149.75 1.2M 19 Dec '25 625 150.00 C 18.90 0 12.62 0.226 14.64%
33 SPG 149.75 1.2M 19 Dec '25 625 145.00 C 21.20 0 10.98 0.226 12.80%
34 SPG 149.75 1.2M 19 Dec '25 625 140.00 C 23.60 0 9.25 0.226 10.98%
35 SPG 149.75 1.2M 19 Apr '24 16 155.00 C 0.85 48 0.57 0.221 4.10%
36 SPG 149.75 1.2M 17 Jan '25 289 140.00 C 19.10 1 6.24 0.215 7.16%
37 SPG 149.75 1.2M 17 Jan '25 289 155.00 C 10.60 0 7.08 0.214 11.39%
38 SPG 149.75 1.2M 17 Jan '25 289 150.00 C 13.50 0 9.02 0.211 10.09%
39 SPG 149.75 1.2M 17 Jan '25 289 145.00 C 16.00 0 7.51 0.211 8.41%
40 SPG 149.75 1.2M 20 Jun '25 443 155.00 C 14.20 0 9.48 0.171 14.35%
41 SPG 149.75 1.2M 20 Jun '25 443 150.00 C 16.00 1 10.68 0.168 12.15%
42 SPG 149.75 1.2M 20 Jun '25 443 145.00 C 18.30 0 9.05 0.145 10.31%
43 SPG 149.75 1.2M 19 Dec '25 625 155.00 C 14.70 0 9.82 0.051 14.77%
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.