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 STT 75.95 1.9M 19 Apr '24 15 72.50 C 4.40 19 1.25 0.397 1.33%
2 STT 75.95 1.9M 19 Apr '24 15 75.00 C 2.75 17 2.37 0.379 2.46%
3 STT 75.95 1.9M 19 Apr '24 15 77.50 C 1.55 21 2.04 0.369 4.17%
4 STT 75.95 1.9M 21 Jun '24 78 72.50 C 6.00 0 3.36 0.368 3.65%
5 STT 75.95 1.9M 19 Apr '24 15 80.00 C 0.75 118 0.99 0.360 6.38%
6 STT 75.95 1.9M 19 Jul '24 106 72.50 C 6.60 0 4.15 0.324 4.54%
7 STT 75.95 1.9M 17 May '24 43 72.50 C 5.10 0 2.17 0.315 2.33%
8 STT 75.95 1.9M 17 May '24 43 75.00 C 3.50 27 3.36 0.297 3.52%
9 STT 75.95 1.9M 17 May '24 43 77.50 C 2.25 16 2.96 0.292 5.16%
10 STT 75.95 1.9M 21 Jun '24 78 75.00 C 4.40 2 4.54 0.281 4.82%
11 STT 75.95 1.9M 17 May '24 43 80.00 C 1.35 0 1.78 0.279 7.24%
12 STT 75.95 1.9M 16 Aug '24 134 72.50 C 7.10 0 4.81 0.278 5.30%
13 STT 75.95 1.9M 19 Jul '24 106 75.00 C 5.00 5 5.33 0.277 5.71%
14 STT 75.95 1.9M 16 Aug '24 134 75.00 C 5.60 2 6.12 0.274 6.61%
15 STT 75.95 1.9M 15 Nov '24 225 72.50 C 8.80 0 7.04 0.270 7.97%
16 STT 75.95 1.9M 19 Jul '24 106 77.50 C 3.70 4 4.87 0.269 7.27%
17 STT 75.95 1.9M 21 Jun '24 78 77.50 C 3.10 0 4.08 0.268 6.38%
18 STT 75.95 1.9M 16 Jan '26 652 75.00 C 11.80 0 14.29 0.266 16.91%
19 STT 75.95 1.9M 16 Aug '24 134 77.50 C 4.30 0 5.66 0.264 8.16%
20 STT 75.95 1.9M 19 Jul '24 106 80.00 C 2.65 5 3.49 0.262 9.14%
21 STT 75.95 1.9M 21 Jun '24 78 80.00 C 2.05 4 2.70 0.261 8.25%
22 STT 75.95 1.9M 15 Nov '24 225 80.00 C 5.00 0 6.58 0.259 12.76%
23 STT 75.95 1.9M 16 Aug '24 134 80.00 C 3.20 0 4.21 0.258 9.97%
24 STT 75.95 1.9M 17 Jan '25 288 72.50 C 9.80 0 8.36 0.257 9.60%
25 STT 75.95 1.9M 17 Jan '25 288 75.00 C 8.40 1 9.81 0.254 11.03%
26 STT 75.95 1.9M 17 Jan '25 288 77.50 C 7.10 0 9.35 0.251 12.56%
27 STT 75.95 1.9M 17 Jan '25 288 80.00 C 5.90 0 7.77 0.249 14.20%
28 STT 75.95 1.9M 20 Jun '25 442 72.50 C 11.50 0 10.60 0.237 12.49%
29 STT 75.95 1.9M 20 Jun '25 442 75.00 C 10.30 0 12.31 0.236 14.24%
30 STT 75.95 1.9M 20 Jun '25 442 77.50 C 8.90 0 11.72 0.226 15.59%
31 STT 75.95 1.9M 20 Jun '25 442 80.00 C 8.10 0 10.66 0.225 17.91%
32 STT 75.95 1.9M 16 Jan '26 652 80.00 C 9.50 0 12.51 0.115 20.39%
33 STT 75.95 1.9M 16 Jan '26 652 77.50 C 10.50 0 13.82 0.087 18.41%
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.