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 2, 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 AG 6.44 12.1M 5 Apr '24 3 5.50 P 0.01 5 0.16 1.111 14.77%
2 AG 6.44 12.1M 5 Apr '24 3 7.00 P 0.57 8 0.16 1.068 0.17%
3 AG 6.44 12.1M 12 Apr '24 10 7.00 P 0.62 10 0.93 1.031 1.03%
4 AG 6.44 12.1M 5 Apr '24 3 6.00 P 0.03 137 0.47 0.769 7.33%
5 AG 6.44 12.1M 12 Apr '24 10 5.50 P 0.01 2 0.16 0.684 14.77%
6 AG 6.44 12.1M 19 Dec '25 626 7.00 P 1.85 0 20.03 0.683 28.10%
7 AG 6.44 12.1M 26 Apr '24 24 6.50 P 0.38 1 4.97 0.681 5.28%
8 AG 6.44 12.1M 3 May '24 31 7.00 P 0.76 0 3.11 0.681 3.52%
9 AG 6.44 12.1M 26 Apr '24 24 7.00 P 0.70 0 2.17 0.675 2.44%
10 AG 6.44 12.1M 16 Jan '26 654 7.00 P 1.83 0 19.72 0.675 27.55%
11 AG 6.44 12.1M 19 Apr '24 17 7.00 P 0.66 14 1.55 0.672 1.73%
12 AG 6.44 12.1M 19 Dec '25 626 5.50 P 0.89 0 13.82 0.669 32.97%
13 AG 6.44 12.1M 16 Jan '26 654 5.50 P 1.10 3 17.08 0.669 38.20%
14 AG 6.44 12.1M 5 Apr '24 3 6.50 P 0.17 19 1.71 0.655 1.75%
15 AG 6.44 12.1M 19 Apr '24 17 5.50 P 0.03 15 0.47 0.634 15.13%
16 AG 6.44 12.1M 12 Apr '24 10 6.00 P 0.08 20 1.24 0.612 8.18%
17 AG 6.44 12.1M 10 May '24 38 6.50 P 0.47 0 6.37 0.597 6.87%
18 AG 6.44 12.1M 26 Apr '24 24 5.50 P 0.06 6 0.93 0.594 15.67%
19 AG 6.44 12.1M 10 May '24 38 7.00 P 0.79 0 3.57 0.590 4.07%
20 AG 6.44 12.1M 12 Apr '24 10 6.50 P 0.26 111 3.11 0.583 3.24%
21 AG 6.44 12.1M 3 May '24 31 5.50 P 0.07 0 1.09 0.581 15.86%
22 AG 6.44 12.1M 10 May '24 38 5.50 P 0.11 4 1.71 0.574 16.59%
23 AG 6.44 12.1M 19 Apr '24 17 6.50 P 0.33 30 4.19 0.574 4.42%
24 AG 6.44 12.1M 3 May '24 31 6.00 P 0.21 5 3.26 0.574 10.43%
25 AG 6.44 12.1M 10 May '24 38 6.00 P 0.23 15 3.57 0.573 10.79%
26 AG 6.44 12.1M 17 May '24 45 7.00 P 0.85 30 4.50 0.573 5.19%
27 AG 6.44 12.1M 19 Apr '24 17 6.00 P 0.13 100 2.02 0.573 9.03%
28 AG 6.44 12.1M 26 Apr '24 24 6.00 P 0.16 19 2.48 0.564 9.55%
29 AG 6.44 12.1M 17 Jan '25 290 5.50 P 0.67 76 10.40 0.560 27.90%
30 AG 6.44 12.1M 18 Oct '24 199 5.50 P 0.52 5 8.07 0.560 24.66%
31 AG 6.44 12.1M 17 Jan '25 290 7.00 P 1.43 26 13.51 0.559 17.37%
32 AG 6.44 12.1M 17 May '24 45 6.00 P 0.28 173 4.35 0.558 11.69%
33 AG 6.44 12.1M 18 Oct '24 199 6.00 P 0.72 15 11.18 0.551 20.28%
34 AG 6.44 12.1M 19 Jul '24 108 5.50 P 0.31 3 4.81 0.549 20.39%
35 AG 6.44 12.1M 21 Jun '24 80 5.50 P 0.23 8 3.57 0.547 18.84%
36 AG 6.44 12.1M 21 Jun '24 80 7.00 P 0.96 20 6.21 0.540 7.30%
37 AG 6.44 12.1M 18 Oct '24 199 7.00 P 1.26 0 10.87 0.538 13.51%
38 AG 6.44 12.1M 21 Jun '24 80 6.00 P 0.40 36 6.21 0.537 13.91%
39 AG 6.44 12.1M 19 Jul '24 108 6.00 P 0.49 23 7.61 0.533 15.63%
40 AG 6.44 12.1M 19 Jul '24 108 7.00 P 1.03 5 7.30 0.523 8.69%
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.