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 March 28, 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 ACB 4.39 9.8M 26 Apr '24 29 3.50 C 0.03 2 -19.59 2.283 -19.72%
2 ACB 4.39 9.8M 26 Apr '24 29 4.00 C 0.56 5 3.87 2.114 4.44%
3 ACB 4.39 9.8M 17 May '24 50 4.50 C 0.68 10 15.49 1.668 21.29%
4 ACB 4.39 9.8M 5 Apr '24 8 3.50 C 0.88 15 -0.23 1.643 -0.28%
5 ACB 4.39 9.8M 26 Apr '24 29 4.50 C 0.59 8 13.44 1.426 18.42%
6 ACB 4.39 9.8M 19 Apr '24 22 3.50 C 1.01 42 2.73 1.417 3.55%
7 ACB 4.39 9.8M 3 May '24 36 5.00 C 0.09 0 2.05 1.386 16.28%
8 ACB 4.39 9.8M 5 Apr '24 8 5.00 C 0.12 1,723 2.73 1.373 17.10%
9 ACB 4.39 9.8M 5 Apr '24 8 4.50 C 0.29 519 6.61 1.325 9.76%
10 ACB 4.39 9.8M 12 Apr '24 15 4.50 C 0.31 35 7.06 1.319 10.29%
11 ACB 4.39 9.8M 12 Apr '24 15 5.00 C 0.16 316 3.64 1.313 18.20%
12 ACB 4.39 9.8M 19 Apr '24 22 5.00 C 0.30 627 6.83 1.303 22.25%
13 ACB 4.39 9.8M 21 Jun '24 85 3.50 C 1.09 0 4.56 1.282 6.06%
14 ACB 4.39 9.8M 19 Apr '24 22 4.50 C 0.47 92 10.71 1.275 14.80%
15 ACB 4.39 9.8M 5 Apr '24 8 4.00 C 0.50 77 2.51 1.239 2.83%
16 ACB 4.39 9.8M 26 Apr '24 29 5.00 C 0.23 22 5.24 1.238 20.19%
17 ACB 4.39 9.8M 12 Apr '24 15 3.50 C 0.82 3 -1.59 1.199 -1.96%
18 ACB 4.39 9.8M 19 Apr '24 22 4.00 C 0.68 16 6.61 1.198 7.82%
19 ACB 4.39 9.8M 3 May '24 36 4.50 C 0.05 0 1.14 1.197 3.69%
20 ACB 4.39 9.8M 12 Apr '24 15 4.00 C 0.51 0 2.73 1.134 3.09%
21 ACB 4.39 9.8M 21 Jun '24 85 4.00 C 0.83 3 10.02 1.111 12.36%
22 ACB 4.39 9.8M 17 May '24 50 5.00 C 0.45 89 10.25 1.105 26.90%
23 ACB 4.39 9.8M 17 May '24 50 4.00 C 0.71 1 7.29 1.005 8.70%
24 ACB 4.39 9.8M 21 Jun '24 85 5.00 C 0.58 117 13.21 0.981 31.23%
25 ACB 4.39 9.8M 21 Jun '24 85 4.50 C 0.63 50 14.35 0.959 19.68%
26 ACB 4.39 9.8M 17 May '24 50 3.50 C 0.99 33 2.28 0.957 2.94%
27 ACB 4.39 9.8M 16 Jan '26 659 4.50 C 0.79 1 18.00 0.948 25.00%
28 ACB 4.39 9.8M 20 Sep '24 176 4.50 C 0.87 4 19.82 0.920 27.84%
29 ACB 4.39 9.8M 20 Sep '24 176 5.00 C 0.69 16 15.72 0.909 35.14%
30 ACB 4.39 9.8M 17 Jan '25 295 5.00 C 1.04 18 23.69 0.875 49.25%
31 ACB 4.39 9.8M 16 Jan '26 659 5.00 C 1.41 2 32.12 0.870 67.79%
32 ACB 4.39 9.8M 17 Jan '25 295 4.50 C 1.19 1 27.11 0.866 40.63%
33 ACB 4.39 9.8M 16 Jan '26 659 4.00 C 2.01 0 36.90 0.859 68.07%
34 ACB 4.39 9.8M 20 Sep '24 176 3.50 C 1.32 3 9.79 0.852 14.01%
35 ACB 4.39 9.8M 17 Jan '25 295 4.00 C 1.36 15 22.10 0.830 32.01%
36 ACB 4.39 9.8M 17 Jan '25 295 3.50 C 1.47 4 13.21 0.817 19.86%
37 ACB 4.39 9.8M 20 Sep '24 176 4.00 C 1.08 203 15.72 0.793 20.85%
38 ACB 4.39 9.8M 16 Jan '26 659 3.50 C 1.65 0 17.31 0.599 27.74%
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.