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 SAVE 4.58 3.9M 12 Apr '24 8 4.00 C 0.55 9 -0.66 1.465 -0.74%
2 SAVE 4.58 3.9M 19 Sep '25 533 5.00 C 1.91 0 41.70 1.223 87.27%
3 SAVE 4.58 3.9M 26 Apr '24 22 5.50 C 0.12 33 2.62 1.176 23.32%
4 SAVE 4.58 3.9M 10 May '24 36 4.00 C 0.85 93 5.90 1.123 7.24%
5 SAVE 4.58 3.9M 3 May '24 29 5.00 C 0.26 69 5.68 1.112 15.74%
6 SAVE 4.58 3.9M 26 Apr '24 22 4.00 C 0.75 4 3.71 1.093 4.44%
7 SAVE 4.58 3.9M 16 Aug '24 134 5.00 C 0.95 29 20.74 1.089 37.74%
8 SAVE 4.58 3.9M 3 May '24 29 4.00 C 0.76 0 3.93 1.080 4.71%
9 SAVE 4.58 3.9M 20 Sep '24 169 5.00 C 1.13 26 24.67 1.079 44.93%
10 SAVE 4.58 3.9M 10 May '24 36 4.50 C 0.56 0 10.48 1.074 11.94%
11 SAVE 4.58 3.9M 26 Apr '24 22 5.00 C 0.30 953 6.55 1.074 16.82%
12 SAVE 4.58 3.9M 19 Jul '24 106 5.00 C 0.83 11 18.12 1.074 33.33%
13 SAVE 4.58 3.9M 17 Jan '25 288 5.00 C 1.52 97 33.19 1.067 63.40%
14 SAVE 4.58 3.9M 21 Mar '25 351 5.00 C 0.98 0 21.40 1.057 38.89%
15 SAVE 4.58 3.9M 26 Apr '24 22 4.50 C 0.34 56 5.68 1.057 6.13%
16 SAVE 4.58 3.9M 10 May '24 36 5.00 C 0.38 0 8.30 1.050 19.05%
17 SAVE 4.58 3.9M 3 May '24 29 4.50 C 0.48 0 8.73 1.048 9.76%
18 SAVE 4.58 3.9M 20 Jun '25 442 5.00 C 1.92 0 41.92 1.046 87.97%
19 SAVE 4.58 3.9M 21 Jun '24 78 5.00 C 0.68 15 14.85 1.041 28.21%
20 SAVE 4.58 3.9M 10 May '24 36 5.50 C 0.24 7 5.24 1.034 26.73%
21 SAVE 4.58 3.9M 19 Apr '24 15 5.50 C 0.09 237 1.97 1.032 22.49%
22 SAVE 4.58 3.9M 17 May '24 43 5.00 C 0.44 123 9.61 1.024 20.77%
23 SAVE 4.58 3.9M 12 Apr '24 8 5.50 C 0.03 212 0.66 1.010 20.88%
24 SAVE 4.58 3.9M 19 Apr '24 15 4.00 C 0.66 3 1.75 0.997 2.04%
25 SAVE 4.58 3.9M 18 Jun '26 805 5.00 C 2.30 6 50.22 0.994 119.30%
26 SAVE 4.58 3.9M 19 Apr '24 15 5.00 C 0.16 152 3.49 0.965 13.12%
27 SAVE 4.58 3.9M 3 May '24 29 5.50 C 0.08 113 1.75 0.957 22.22%
28 SAVE 4.58 3.9M 12 Apr '24 8 5.00 C 0.10 1,073 2.18 0.954 11.61%
29 SAVE 4.58 3.9M 12 Apr '24 8 4.50 C 0.28 460 4.37 0.925 4.65%
30 SAVE 4.58 3.9M 19 Apr '24 15 4.50 C 0.26 596 3.93 0.923 4.17%
31 SAVE 4.58 3.9M 16 Jan '26 652 5.00 C 1.99 29 43.45 0.907 93.05%
32 SAVE 4.58 3.9M 5 Apr '24 1 4.50 C 0.12 516 0.87 0.703 0.90%
33 SAVE 4.58 3.9M 5 Apr '24 1 5.00 C 0.01 1,949 0.22 0.703 9.41%
34 SAVE 4.58 3.9M 5 Apr '24 1 4.00 C 0.29 4 -6.33 0.703 -6.76%
35 SAVE 4.58 3.9M 5 Apr '24 1 5.50 C  0 115 0.00 0.703 20.09%
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.