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 26, 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 AMD 177.87 64.5M 3 May '24 38 180.00 C 11.80 245 6.63 0.582 8.39%
2 AMD 177.87 64.5M 3 May '24 38 177.50 C 12.75 51 6.96 0.568 7.50%
3 AMD 177.87 64.5M 3 May '24 38 182.50 C 10.70 167 6.02 0.557 9.17%
4 AMD 177.87 64.5M 3 May '24 38 175.00 C 13.75 10 6.12 0.554 6.63%
5 AMD 177.87 64.5M 17 May '24 52 180.00 C 13.75 2,013 7.73 0.550 9.68%
6 AMD 177.87 64.5M 17 May '24 52 175.00 C 16.00 463 7.38 0.548 8.11%
7 AMD 177.87 64.5M 16 Aug '24 143 175.00 C 24.75 25 12.30 0.527 14.29%
8 AMD 177.87 64.5M 21 Jun '24 87 175.00 C 19.50 195 9.35 0.523 10.50%
9 AMD 177.87 64.5M 21 Jun '24 87 180.00 C 17.25 2,230 9.70 0.523 12.07%
10 AMD 177.87 64.5M 15 Nov '24 234 175.00 C 30.50 0 15.53 0.520 18.75%
11 AMD 177.87 64.5M 20 Sep '24 178 175.00 C 27.10 15 13.62 0.516 16.07%
12 AMD 177.87 64.5M 16 Aug '24 143 180.00 C 22.45 59 12.62 0.516 15.82%
13 AMD 177.87 64.5M 18 Oct '24 206 180.00 C 25.95 23 14.59 0.510 18.48%
14 AMD 177.87 64.5M 15 Nov '24 234 180.00 C 28.60 27 16.08 0.509 20.59%
15 AMD 177.87 64.5M 19 Jul '24 115 175.00 C 21.75 54 10.61 0.509 12.09%
16 AMD 177.87 64.5M 19 Jul '24 115 180.00 C 19.55 499 10.99 0.507 13.69%
17 AMD 177.87 64.5M 20 Sep '24 178 180.00 C 24.35 266 13.69 0.505 17.25%
18 AMD 177.87 64.5M 18 Oct '24 206 175.00 C 28.85 5 14.61 0.501 17.43%
19 AMD 177.87 64.5M 20 Dec '24 269 180.00 C 31.10 72 17.48 0.498 22.64%
20 AMD 177.87 64.5M 20 Dec '24 269 175.00 C 33.10 3 17.00 0.498 20.88%
21 AMD 177.87 64.5M 26 Apr '24 31 180.00 C 9.05 1,346 5.09 0.493 6.62%
22 AMD 177.87 64.5M 26 Apr '24 31 175.00 C 11.50 78 4.85 0.491 5.19%
23 AMD 177.87 64.5M 26 Apr '24 31 177.50 C 10.15 277 5.50 0.491 5.83%
24 AMD 177.87 64.5M 17 Jan '25 297 175.00 C 34.85 40 17.98 0.490 22.36%
25 AMD 177.87 64.5M 26 Apr '24 31 182.50 C 8.00 324 4.50 0.490 7.44%
26 AMD 177.87 64.5M 17 Jan '25 297 180.00 C 32.55 220 18.30 0.486 23.86%
27 AMD 177.87 64.5M 12 Apr '24 17 177.50 C 7.30 631 3.90 0.482 4.06%
28 AMD 177.87 64.5M 19 Apr '24 24 175.00 C 10.10 763 4.06 0.479 4.31%
29 AMD 177.87 64.5M 19 Apr '24 24 182.50 C 6.65 2,121 3.74 0.478 6.59%
30 AMD 177.87 64.5M 12 Apr '24 17 182.50 C 5.15 924 2.90 0.476 5.66%
31 AMD 177.87 64.5M 12 Apr '24 17 175.00 C 8.60 323 3.22 0.475 3.39%
32 AMD 177.87 64.5M 19 Apr '24 24 180.00 C 7.65 7,447 4.30 0.475 5.75%
33 AMD 177.87 64.5M 19 Apr '24 24 177.50 C 8.80 1,120 4.74 0.475 4.99%
34 AMD 177.87 64.5M 12 Apr '24 17 180.00 C 6.15 2,010 3.46 0.474 4.82%
35 AMD 177.87 64.5M 5 Apr '24 10 182.50 C 3.50 7,980 1.97 0.467 4.66%
36 AMD 177.87 64.5M 20 Jun '25 451 180.00 C 40.35 111 22.69 0.466 30.89%
37 AMD 177.87 64.5M 5 Apr '24 10 177.50 C 5.60 2,544 2.94 0.465 3.04%
38 AMD 177.87 64.5M 5 Apr '24 10 175.00 C 6.90 1,904 2.27 0.465 2.36%
39 AMD 177.87 64.5M 20 Jun '25 451 175.00 C 42.10 65 22.06 0.462 28.89%
40 AMD 177.87 64.5M 5 Apr '24 10 180.00 C 4.40 13,421 2.47 0.461 3.76%
41 AMD 177.87 64.5M 15 Aug '25 507 175.00 C 44.70 0 23.52 0.450 31.41%
42 AMD 177.87 64.5M 15 Aug '25 507 180.00 C 43.30 2 24.34 0.449 33.76%
43 AMD 177.87 64.5M 19 Dec '25 633 180.00 C 48.75 1 27.41 0.413 39.41%
44 AMD 177.87 64.5M 19 Dec '25 633 175.00 C 50.75 1 26.92 0.411 37.67%
45 AMD 177.87 64.5M 16 Jan '26 661 175.00 C 51.55 16 27.37 0.405 38.54%
46 AMD 177.87 64.5M 16 Jan '26 661 180.00 C 49.30 500 27.72 0.400 40.00%
47 AMD 177.87 64.5M 18 Jun '26 814 180.00 C 54.55 10 30.67 0.354 45.96%
48 AMD 177.87 64.5M 18 Jun '26 814 175.00 C 55.30 0 29.48 0.327 42.78%
49 AMD 177.87 64.5M 18 Dec '26 997 180.00 C 60.15 33 33.82 0.234 52.91%
50 AMD 177.87 64.5M 18 Dec '26 997 175.00 C 62.10 12 33.30 0.212 51.16%
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.