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 1, 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 183.34 73.4M 18 Dec '26 991 185.00 P 43.35 2 22.74 0.740 29.78%
2 AMD 183.34 73.4M 18 Dec '26 991 180.00 P 41.00 1 22.36 0.736 31.15%
3 AMD 183.34 73.4M 18 Jun '26 808 185.00 P 40.50 0 21.18 0.652 27.19%
4 AMD 183.34 73.4M 18 Jun '26 808 180.00 P 37.80 0 20.62 0.648 28.27%
5 AMD 183.34 73.4M 16 Jan '26 655 185.00 P 37.95 4 19.79 0.579 24.96%
6 AMD 183.34 73.4M 16 Jan '26 655 180.00 P 35.40 3 19.31 0.578 26.19%
7 AMD 183.34 73.4M 19 Dec '25 627 185.00 P 37.85 4 19.74 0.572 24.87%
8 AMD 183.34 73.4M 19 Dec '25 627 180.00 P 34.80 17 18.98 0.568 25.68%
9 AMD 183.34 73.4M 15 Aug '25 501 185.00 P 34.35 10 17.83 0.525 21.94%
10 AMD 183.34 73.4M 15 Aug '25 501 180.00 P 31.10 30 16.96 0.522 22.62%
11 AMD 183.34 73.4M 3 May '24 32 187.50 P 13.25 7 4.96 0.514 5.34%
12 AMD 183.34 73.4M 3 May '24 32 185.00 P 11.80 103 5.53 0.513 5.91%
13 AMD 183.34 73.4M 3 May '24 32 180.00 P 9.20 168 5.02 0.510 7.20%
14 AMD 183.34 73.4M 20 Jun '25 445 180.00 P 30.35 4 16.55 0.509 22.02%
15 AMD 183.34 73.4M 20 Jun '25 445 185.00 P 33.00 0 17.09 0.509 20.85%
16 AMD 183.34 73.4M 3 May '24 32 182.50 P 10.45 151 5.70 0.507 6.53%
17 AMD 183.34 73.4M 10 May '24 39 185.00 P 12.75 34 6.05 0.504 6.50%
18 AMD 183.34 73.4M 10 May '24 39 180.00 P 10.20 30 5.56 0.504 7.82%
19 AMD 183.34 73.4M 10 May '24 39 182.50 P 11.45 11 6.25 0.504 7.15%
20 AMD 183.34 73.4M 17 May '24 46 180.00 P 10.95 755 5.97 0.493 8.29%
21 AMD 183.34 73.4M 17 May '24 46 185.00 P 13.55 503 6.49 0.493 7.00%
22 AMD 183.34 73.4M 21 Mar '25 354 180.00 P 27.40 5 14.94 0.481 19.71%
23 AMD 183.34 73.4M 21 Mar '25 354 185.00 P 29.10 8 14.97 0.479 17.79%
24 AMD 183.34 73.4M 17 Jan '25 291 185.00 P 27.70 2 14.20 0.469 16.73%
25 AMD 183.34 73.4M 17 Jan '25 291 180.00 P 25.05 95 13.66 0.469 17.94%
26 AMD 183.34 73.4M 20 Dec '24 263 180.00 P 24.15 4 13.17 0.468 17.27%
27 AMD 183.34 73.4M 20 Dec '24 263 185.00 P 26.75 2 13.68 0.467 16.02%
28 AMD 183.34 73.4M 15 Nov '24 228 180.00 P 22.80 4 12.44 0.467 16.28%
29 AMD 183.34 73.4M 15 Nov '24 228 185.00 P 25.45 3 12.98 0.466 15.07%
30 AMD 183.34 73.4M 21 Jun '24 81 180.00 P 13.90 217 7.58 0.465 10.17%
31 AMD 183.34 73.4M 21 Jun '24 81 185.00 P 16.50 138 8.09 0.463 8.89%
32 AMD 183.34 73.4M 16 Aug '24 137 180.00 P 17.90 41 9.76 0.459 12.84%
33 AMD 183.34 73.4M 16 Aug '24 137 185.00 P 20.55 41 10.30 0.458 11.60%
34 AMD 183.34 73.4M 18 Oct '24 200 185.00 P 23.60 4 11.97 0.457 13.73%
35 AMD 183.34 73.4M 20 Sep '24 172 180.00 P 19.70 20 10.75 0.455 14.08%
36 AMD 183.34 73.4M 20 Sep '24 172 185.00 P 22.30 22 11.26 0.454 12.82%
37 AMD 183.34 73.4M 18 Oct '24 200 180.00 P 20.95 3 11.43 0.454 14.96%
38 AMD 183.34 73.4M 5 Apr '24 4 187.50 P 5.90 4,397 0.95 0.453 0.98%
39 AMD 183.34 73.4M 5 Apr '24 4 182.50 P 3.00 26,398 1.64 0.452 2.13%
40 AMD 183.34 73.4M 5 Apr '24 4 185.00 P 4.30 16,354 1.44 0.451 1.47%
41 AMD 183.34 73.4M 19 Jul '24 109 180.00 P 15.60 53 8.51 0.449 11.29%
42 AMD 183.34 73.4M 19 Jul '24 109 185.00 P 18.20 107 9.02 0.448 10.02%
43 AMD 183.34 73.4M 5 Apr '24 4 180.00 P 1.97 42,024 1.07 0.448 2.93%
44 AMD 183.34 73.4M 26 Apr '24 25 180.00 P 6.60 427 3.60 0.440 5.62%
45 AMD 183.34 73.4M 12 Apr '24 11 187.50 P 7.90 655 2.04 0.439 2.13%
46 AMD 183.34 73.4M 12 Apr '24 11 185.00 P 6.35 3,073 2.56 0.438 2.65%
47 AMD 183.34 73.4M 26 Apr '24 25 187.50 P 10.55 61 3.49 0.437 3.70%
48 AMD 183.34 73.4M 26 Apr '24 25 185.00 P 9.10 338 4.06 0.437 4.27%
49 AMD 183.34 73.4M 12 Apr '24 11 182.50 P 5.05 3,804 2.75 0.435 3.30%
50 AMD 183.34 73.4M 12 Apr '24 11 180.00 P 3.90 4,467 2.13 0.434 4.03%
51 AMD 183.34 73.4M 26 Apr '24 25 182.50 P 6.80 242 3.71 0.429 4.33%
52 AMD 183.34 73.4M 19 Apr '24 18 187.50 P 9.20 605 2.75 0.427 2.89%
53 AMD 183.34 73.4M 19 Apr '24 18 182.50 P 6.40 1,387 3.49 0.427 4.09%
54 AMD 183.34 73.4M 19 Apr '24 18 185.00 P 7.75 1,464 3.32 0.426 3.47%
55 AMD 183.34 73.4M 19 Apr '24 18 180.00 P 5.25 3,373 2.86 0.426 4.82%
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.