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 9, 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 SSO 76.23 3.7M 17 Jan '25 283 20.00 C 54.00 0 -2.93 5.187 -10.03%
2 SSO 76.23 3.7M 17 Jan '25 283 30.00 C 44.10 0 -2.79 5.024 -6.63%
3 SSO 76.23 3.7M 20 Sep '24 164 54.00 C 21.50 0 -0.96 3.127 -1.33%
4 SSO 76.23 3.7M 19 Apr '24 10 40.00 C 34.00 0 -2.93 2.700 -5.28%
5 SSO 76.23 3.7M 21 Jun '24 73 40.00 C 34.00 0 -2.93 2.145 -5.28%
6 SSO 76.23 3.7M 21 Jun '24 73 45.00 C 29.00 0 -2.93 1.981 -4.72%
7 SSO 76.23 3.7M 21 Jun '24 73 53.00 C 21.50 0 -2.27 1.735 -3.16%
8 SSO 76.23 3.7M 21 Jun '24 73 58.00 C 16.50 0 -2.27 1.588 -2.90%
9 SSO 76.23 3.7M 21 Jun '24 73 61.00 C 13.50 0 -2.27 1.501 -2.76%
10 SSO 76.23 3.7M 21 Jun '24 73 35.00 C 39.00 0 -2.93 1.484 -5.99%
11 SSO 76.23 3.7M 17 May '24 38 50.00 C 24.00 0 -2.93 1.410 -4.27%
12 SSO 76.23 3.7M 19 Apr '24 10 50.00 C 24.00 0 -2.93 1.354 -4.27%
13 SSO 76.23 3.7M 12 Apr '24 3 70.00 C 4.10 0 -2.79 1.343 -2.95%
14 SSO 76.23 3.7M 12 Apr '24 3 55.00 C 19.70 30 -2.01 1.339 -2.71%
15 SSO 76.23 3.7M 19 Apr '24 10 60.00 C 14.10 0 -2.79 1.252 -3.43%
16 SSO 76.23 3.7M 19 Apr '24 10 55.00 C 20.50 0 -0.96 1.031 -1.31%
17 SSO 76.23 3.7M 19 Apr '24 10 58.00 C 16.40 0 -2.40 0.962 -3.06%
18 SSO 76.23 3.7M 19 Apr '24 10 68.00 C 6.30 0 -2.53 0.932 -2.76%
19 SSO 76.23 3.7M 19 Apr '24 10 66.00 C 8.30 0 -2.53 0.904 -2.84%
20 SSO 76.23 3.7M 17 May '24 38 65.00 C 9.70 0 -2.01 0.863 -2.30%
21 SSO 76.23 3.7M 26 Apr '24 17 68.00 C 6.40 0 -2.40 0.774 -2.62%
22 SSO 76.23 3.7M 19 Apr '24 10 62.00 C 12.10 0 -2.79 0.774 -3.32%
23 SSO 76.23 3.7M 12 Apr '24 3 72.50 C 3.60 0 -0.17 0.747 -0.18%
24 SSO 76.23 3.7M 21 Jun '24 73 57.00 C 17.50 0 -2.27 0.723 -2.95%
25 SSO 76.23 3.7M 21 Jun '24 73 46.00 C 28.10 0 -2.79 0.722 -4.43%
26 SSO 76.23 3.7M 20 Sep '24 164 50.00 C 25.00 0 -1.61 0.651 -2.40%
27 SSO 76.23 3.7M 19 Apr '24 10 65.00 C 9.10 0 -2.79 0.648 -3.17%
28 SSO 76.23 3.7M 21 Jun '24 73 43.00 C 31.00 0 -2.93 0.635 -4.93%
29 SSO 76.23 3.7M 21 Jun '24 73 59.00 C 15.50 0 -2.27 0.627 -2.85%
30 SSO 76.23 3.7M 17 May '24 38 63.00 C 11.50 0 -2.27 0.626 -2.67%
31 SSO 76.23 3.7M 21 Jun '24 73 44.00 C 30.00 0 -2.93 0.611 -4.82%
32 SSO 76.23 3.7M 21 Jun '24 73 50.00 C 24.50 0 -2.27 0.604 -3.34%
33 SSO 76.23 3.7M 21 Jun '24 73 51.00 C 23.50 0 -2.27 0.580 -3.28%
34 SSO 76.23 3.7M 21 Jun '24 73 52.00 C 22.50 0 -2.27 0.556 -3.22%
35 SSO 76.23 3.7M 21 Jun '24 73 60.00 C 14.50 0 -2.27 0.551 -2.80%
36 SSO 76.23 3.7M 21 Jun '24 73 48.00 C 26.00 0 -2.93 0.519 -4.44%
37 SSO 76.23 3.7M 17 May '24 38 64.00 C 10.50 0 -2.27 0.516 -2.63%
38 SSO 76.23 3.7M 26 Apr '24 17 68.50 C 6.00 0 -2.27 0.510 -2.46%
39 SSO 76.23 3.7M 21 Jun '24 73 54.00 C 20.50 0 -2.27 0.510 -3.10%
40 SSO 76.23 3.7M 21 Jun '24 73 49.00 C 25.00 0 -2.93 0.497 -4.35%
41 SSO 76.23 3.7M 21 Jun '24 73 55.00 C 19.50 0 -2.27 0.487 -3.05%
42 SSO 76.23 3.7M 17 Jan '25 283 40.00 C 35.00 0 -1.61 0.477 -2.98%
43 SSO 76.23 3.7M 12 Apr '24 3 69.00 C 5.20 0 -2.66 0.474 -2.86%
44 SSO 76.23 3.7M 12 Apr '24 3 73.50 C 2.90 0 0.22 0.455 0.23%
45 SSO 76.23 3.7M 17 May '24 38 69.00 C 7.70 0 0.62 0.450 0.69%
46 SSO 76.23 3.7M 21 Jun '24 73 63.00 C 13.50 0 0.35 0.448 0.43%
47 SSO 76.23 3.7M 19 Apr '24 10 69.00 C 6.80 0 -0.56 0.448 -0.62%
48 SSO 76.23 3.7M 12 Apr '24 3 73.00 C 3.30 0 0.09 0.446 0.10%
49 SSO 76.23 3.7M 17 Jan '25 283 35.00 C 40.50 0 -0.96 0.434 -2.04%
50 SSO 76.23 3.7M 3 May '24 24 72.00 C 4.60 0 0.49 0.428 0.52%
51 SSO 76.23 3.7M 12 Apr '24 3 74.00 C 2.45 1 0.29 0.427 0.30%
52 SSO 76.23 3.7M 19 Apr '24 10 69.50 C 6.10 0 -0.83 0.424 -0.90%
53 SSO 76.23 3.7M 20 Sep '24 164 61.00 C 16.20 0 1.27 0.424 1.62%
54 SSO 76.23 3.7M 21 Jun '24 73 62.00 C 13.00 0 -1.61 0.424 -1.95%
55 SSO 76.23 3.7M 17 May '24 38 67.00 C 9.30 0 0.09 0.421 0.10%
56 SSO 76.23 3.7M 21 Jun '24 73 56.00 C 18.50 0 -2.27 0.420 -3.00%
57 SSO 76.23 3.7M 3 May '24 24 74.00 C 3.50 0 1.67 0.420 1.75%
58 SSO 76.23 3.7M 19 Apr '24 10 70.00 C 6.10 0 -0.17 0.419 -0.19%
59 SSO 76.23 3.7M 26 Apr '24 17 71.00 C 5.00 0 -0.30 0.418 -0.32%
60 SSO 76.23 3.7M 20 Sep '24 164 53.00 C 22.00 0 -1.61 0.405 -2.27%
61 SSO 76.23 3.7M 3 May '24 24 75.00 C 2.85 1 2.13 0.403 2.21%
62 SSO 76.23 3.7M 12 Apr '24 3 75.50 C 1.35 18 0.81 0.400 0.83%
63 SSO 76.23 3.7M 20 Sep '24 164 56.00 C 20.20 0 -0.04 0.398 -0.05%
64 SSO 76.23 3.7M 19 Apr '24 10 72.00 C 4.50 10 0.35 0.397 0.38%
65 SSO 76.23 3.7M 19 Apr '24 10 71.50 C 4.90 0 0.22 0.395 0.24%
66 SSO 76.23 3.7M 12 Apr '24 3 74.50 C 2.05 0 0.42 0.392 0.43%
67 SSO 76.23 3.7M 20 Sep '24 164 66.00 C 12.70 0 3.24 0.392 3.89%
68 SSO 76.23 3.7M 12 Apr '24 3 75.00 C 1.70 12 0.62 0.383 0.63%
69 SSO 76.23 3.7M 21 Jun '24 73 65.00 C 11.70 5 0.62 0.372 0.73%
70 SSO 76.23 3.7M 20 Sep '24 164 60.00 C 17.40 0 1.53 0.371 1.99%
71 SSO 76.23 3.7M 21 Jun '24 73 64.00 C 12.60 0 0.49 0.369 0.58%
72 SSO 76.23 3.7M 20 Sep '24 164 63.00 C 15.40 0 2.85 0.366 3.57%
73 SSO 76.23 3.7M 12 Apr '24 3 76.00 C 1.05 19 1.08 0.365 1.09%
74 SSO 76.23 3.7M 21 Jun '24 73 70.00 C 8.00 0 2.32 0.365 2.59%
75 SSO 76.23 3.7M 17 May '24 38 74.00 C 4.00 1 2.32 0.362 2.45%
76 SSO 76.23 3.7M 17 May '24 38 70.00 C 6.30 0 0.09 0.360 0.10%
77 SSO 76.23 3.7M 19 Apr '24 10 71.00 C 4.00 0 -1.61 0.358 -1.70%
78 SSO 76.23 3.7M 26 Apr '24 17 74.00 C 3.10 0 1.14 0.357 1.19%
79 SSO 76.23 3.7M 20 Sep '24 164 65.00 C 13.60 0 3.11 0.356 3.78%
80 SSO 76.23 3.7M 12 Apr '24 3 76.50 C 0.80 65 1.05 0.354 1.42%
81 SSO 76.23 3.7M 12 Apr '24 3 71.00 C 3.20 1 -2.66 0.354 -2.78%
82 SSO 76.23 3.7M 20 Sep '24 164 64.00 C 14.20 0 2.58 0.354 3.18%
83 SSO 76.23 3.7M 20 Sep '24 164 59.00 C 17.00 0 -0.30 0.350 -0.39%
84 SSO 76.23 3.7M 17 Jan '25 283 49.00 C 27.00 0 -0.30 0.347 -0.47%
85 SSO 76.23 3.7M 19 Apr '24 10 73.50 C 3.20 0 0.62 0.343 0.64%
86 SSO 76.23 3.7M 26 Apr '24 17 74.50 C 2.80 0 1.40 0.343 1.46%
87 SSO 76.23 3.7M 10 May '24 31 76.00 C 2.40 0 2.85 0.341 2.94%
88 SSO 76.23 3.7M 17 Jan '25 283 45.00 C 30.70 0 -0.70 0.339 -1.16%
89 SSO 76.23 3.7M 19 Apr '24 10 74.00 C 2.85 1 0.81 0.338 0.84%
90 SSO 76.23 3.7M 12 Apr '24 3 77.00 C 0.55 22 0.72 0.337 1.74%
91 SSO 76.23 3.7M 3 May '24 24 75.50 C 2.50 0 2.32 0.336 2.40%
92 SSO 76.23 3.7M 19 Apr '24 10 73.00 C 3.60 0 0.49 0.336 0.51%
93 SSO 76.23 3.7M 17 Jan '25 283 53.00 C 23.60 0 0.49 0.333 0.70%
94 SSO 76.23 3.7M 20 Sep '24 164 71.00 C 9.40 0 5.47 0.331 6.24%
95 SSO 76.23 3.7M 21 Jun '24 73 67.00 C 8.80 0 -0.56 0.330 -0.64%
96 SSO 76.23 3.7M 17 Jan '25 283 65.00 C 14.50 0 4.29 0.329 5.30%
97 SSO 76.23 3.7M 26 Apr '24 17 73.50 C 3.00 0 0.35 0.328 0.37%
98 SSO 76.23 3.7M 20 Sep '24 164 69.00 C 10.20 0 3.90 0.326 4.50%
99 SSO 76.23 3.7M 17 Jan '25 283 47.00 C 28.50 0 -0.96 0.325 -1.53%
100 SSO 76.23 3.7M 3 May '24 24 73.00 C 4.00 0 1.01 0.323 1.07%
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.