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 SPRY 9.87 443K 19 Apr '24 14 5.00 C 4.60 0 -2.74 5.006 -5.12%
2 SPRY 9.87 443K 20 Sep '24 168 5.00 C 2.50 0 -24.01 3.465 -32.16%
3 SPRY 9.87 443K 21 Jun '24 77 5.00 C 3.20 0 -16.92 2.271 -25.04%
4 SPRY 9.87 443K 17 May '24 42 7.50 C 0.70 30 -16.92 1.422 -18.21%
5 SPRY 9.87 443K 19 Apr '24 14 7.50 C 0.50 0 -18.95 1.151 -19.96%
6 SPRY 9.87 443K 19 Apr '24 14 12.50 C  0 0 0.00 1.068 26.65%
7 SPRY 9.87 443K 18 Oct '24 196 7.50 C 3.50 0 11.45 1.051 17.74%
8 SPRY 9.87 443K 15 Nov '24 224 5.00 C 3.20 0 -16.92 1.002 -25.04%
9 SPRY 9.87 443K 17 Jan '25 287 10.00 C 3.00 0 30.40 0.938 45.56%
10 SPRY 9.87 443K 18 Oct '24 196 12.50 C 1.25 0 12.66 0.935 45.01%
11 SPRY 9.87 443K 17 May '24 42 10.00 C 0.60 5 6.08 0.904 7.87%
12 SPRY 9.87 443K 15 Nov '24 224 12.50 C 1.60 0 16.21 0.902 51.15%
13 SPRY 9.87 443K 17 Jan '25 287 7.50 C 3.80 0 14.49 0.902 23.56%
14 SPRY 9.87 443K 20 Sep '24 168 7.50 C 2.80 0 4.36 0.893 6.08%
15 SPRY 9.87 443K 17 May '24 42 12.50 C 0.35 16 3.55 0.854 31.30%
16 SPRY 9.87 443K 17 Jan '25 287 12.50 C 1.75 0 17.73 0.843 53.94%
17 SPRY 9.87 443K 15 Nov '24 224 10.00 C 2.25 0 22.80 0.816 31.23%
18 SPRY 9.87 443K 20 Sep '24 168 10.00 C 1.80 3 18.24 0.808 23.92%
19 SPRY 9.87 443K 15 Nov '24 224 7.50 C 3.50 0 11.45 0.801 17.74%
20 SPRY 9.87 443K 20 Sep '24 168 12.50 C 1.00 0 10.13 0.799 40.92%
21 SPRY 9.87 443K 18 Oct '24 196 10.00 C 2.10 0 21.28 0.769 28.70%
22 SPRY 9.87 443K 21 Jun '24 77 10.00 C 1.10 15 11.14 0.747 14.03%
23 SPRY 9.87 443K 21 Jun '24 77 12.50 C 0.50 0 5.07 0.730 33.40%
24 SPRY 9.87 443K 19 Apr '24 14 10.00 C 0.30 30 3.04 0.725 4.49%
25 SPRY 9.87 443K 21 Jun '24 77 7.50 C 2.30 0 -0.71 0.565 -0.92%
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.