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 HL 4.23 5.1M 5 Apr '24 10 3.50 C 0.10 0 -14.89 1.745 -15.25%
2 HL 4.23 5.1M 19 Apr '24 24 3.50 C 0.60 940 -3.07 0.814 -3.58%
3 HL 4.23 5.1M 5 Apr '24 10 4.00 C 0.04 21 -4.49 0.713 -4.53%
4 HL 4.23 5.1M 3 May '24 38 4.50 C 0.04 0 0.95 0.676 7.40%
5 HL 4.23 5.1M 21 Jun '24 87 3.50 C 0.86 1 3.07 0.629 3.86%
6 HL 4.23 5.1M 5 Apr '24 10 5.00 C  0 0 0.00 0.618 18.20%
7 HL 4.23 5.1M 17 May '24 52 3.50 C 0.77 0 0.95 0.598 1.16%
8 HL 4.23 5.1M 26 Apr '24 31 5.00 C  0 0 0.00 0.591 18.20%
9 HL 4.23 5.1M 26 Apr '24 31 4.50 C 0.05 0 1.18 0.561 7.66%
10 HL 4.23 5.1M 20 Sep '24 178 3.50 C 0.99 5 6.15 0.550 8.02%
11 HL 4.23 5.1M 12 Apr '24 17 4.00 C 0.08 40 -3.55 0.548 -3.61%
12 HL 4.23 5.1M 3 May '24 38 5.00 C 0.05 9 1.18 0.547 19.62%
13 HL 4.23 5.1M 17 Jan '25 297 5.00 C 0.54 19 12.77 0.544 35.50%
14 HL 4.23 5.1M 17 May '24 52 4.00 C 0.45 12 5.20 0.542 5.82%
15 HL 4.23 5.1M 20 Sep '24 178 5.00 C 0.33 10 7.80 0.524 28.21%
16 HL 4.23 5.1M 17 Jan '25 297 3.50 C 1.20 6 11.11 0.521 15.51%
17 HL 4.23 5.1M 17 May '24 52 5.00 C 0.09 124 2.13 0.521 20.77%
18 HL 4.23 5.1M 17 May '24 52 4.50 C 0.21 111 4.96 0.521 11.94%
19 HL 4.23 5.1M 20 Sep '24 178 4.50 C 0.50 120 11.82 0.517 20.64%
20 HL 4.23 5.1M 12 Apr '24 17 5.00 C 0.01 4 0.24 0.516 18.48%
21 HL 4.23 5.1M 19 Apr '24 24 5.00 C 0.01 1,300 0.24 0.516 18.48%
22 HL 4.23 5.1M 19 Apr '24 24 4.50 C 0.10 87 2.36 0.515 8.96%
23 HL 4.23 5.1M 17 Jan '25 297 4.00 C 0.90 1 15.84 0.514 20.12%
24 HL 4.23 5.1M 5 Apr '24 10 4.50 C 0.03 31 0.71 0.511 7.14%
25 HL 4.23 5.1M 21 Jun '24 87 4.00 C 0.50 68 6.38 0.511 7.24%
26 HL 4.23 5.1M 17 Jan '25 297 4.50 C 0.70 0 16.55 0.511 27.48%
27 HL 4.23 5.1M 21 Jun '24 87 5.00 C 0.15 55 3.55 0.490 22.55%
28 HL 4.23 5.1M 21 Jun '24 87 4.50 C 0.29 16 6.86 0.485 14.21%
29 HL 4.23 5.1M 16 Jan '26 661 5.00 C 0.94 0 22.22 0.451 51.98%
30 HL 4.23 5.1M 16 Jan '26 661 4.50 C 1.15 0 27.19 0.448 46.10%
31 HL 4.23 5.1M 16 Jan '26 661 4.00 C 1.24 0 23.88 0.433 33.78%
32 HL 4.23 5.1M 16 Jan '26 661 3.50 C 1.51 5 18.44 0.402 28.68%
33 HL 4.23 5.1M 12 Apr '24 17 4.50 C  0 103 0.00 0.392 6.38%
34 HL 4.23 5.1M 26 Apr '24 31 4.00 C 0.19 1 -0.95 0.391 -0.99%
35 HL 4.23 5.1M 20 Sep '24 178 4.00 C 0.43 0 4.73 0.388 5.26%
36 HL 4.23 5.1M 19 Apr '24 24 4.00 C 0.24 132 0.24 0.377 0.25%
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.