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 SPT 55.90 423K 19 Apr '24 14 50.00 C 4.40 0 -2.68 0.918 -2.91%
2 SPT 55.90 423K 17 May '24 42 55.00 C 4.80 0 6.98 0.616 7.63%
3 SPT 55.90 423K 17 May '24 42 60.00 C 2.70 2 4.83 0.608 12.78%
4 SPT 55.90 423K 19 Apr '24 14 65.00 C 0.15 0 0.27 0.608 16.59%
5 SPT 55.90 423K 19 Jul '24 105 55.00 C 6.50 0 10.02 0.599 11.34%
6 SPT 55.90 423K 17 Jan '25 287 50.00 C 13.80 0 14.13 0.595 18.76%
7 SPT 55.90 423K 19 Jul '24 105 50.00 C 9.60 0 6.62 0.586 7.99%
8 SPT 55.90 423K 17 May '24 42 65.00 C 1.40 2 2.50 0.577 19.27%
9 SPT 55.90 423K 18 Oct '24 196 55.00 C 9.20 0 14.85 0.570 17.77%
10 SPT 55.90 423K 17 Jan '25 287 55.00 C 11.10 0 18.25 0.560 22.77%
11 SPT 55.90 423K 19 Jul '24 105 65.00 C 2.85 0 5.10 0.542 22.53%
12 SPT 55.90 423K 18 Oct '24 196 65.00 C 5.50 0 9.84 0.541 28.97%
13 SPT 55.90 423K 17 Jan '25 287 60.00 C 9.00 0 16.10 0.541 27.93%
14 SPT 55.90 423K 18 Oct '24 196 60.00 C 7.00 0 12.52 0.539 22.70%
15 SPT 55.90 423K 17 Jan '25 287 65.00 C 7.30 0 13.06 0.536 33.74%
16 SPT 55.90 423K 19 Jul '24 105 60.00 C 4.40 1 7.87 0.522 16.50%
17 SPT 55.90 423K 19 Apr '24 14 55.00 C 2.55 13 2.95 0.501 3.09%
18 SPT 55.90 423K 19 Apr '24 14 60.00 C 0.60 0 1.07 0.491 8.50%
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.