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 PLUG 3.14 30.7M 5 Apr '24 3 2.50 P  0 36 0.00 1.599 20.38%
2 PLUG 3.14 30.7M 16 Jan '26 654 4.00 P 2.05 1 37.90 1.324 109.17%
3 PLUG 3.14 30.7M 16 Jan '26 654 2.50 P 1.08 7 34.39 1.267 83.50%
4 PLUG 3.14 30.7M 16 Jan '26 654 3.00 P 1.38 1 43.95 1.257 86.36%
5 PLUG 3.14 30.7M 16 Jan '26 654 3.50 P 1.71 1 42.99 1.246 94.41%
6 PLUG 3.14 30.7M 19 Dec '25 626 4.00 P 2.03 0 37.26 1.240 105.41%
7 PLUG 3.14 30.7M 19 Dec '25 626 3.50 P 1.68 0 42.04 1.236 90.41%
8 PLUG 3.14 30.7M 19 Dec '25 626 3.00 P 1.35 0 42.99 1.230 83.24%
9 PLUG 3.14 30.7M 19 Dec '25 626 2.50 P 1.04 20 33.12 1.228 80.00%
10 PLUG 3.14 30.7M 5 Apr '24 3 3.50 P 0.37 662 0.32 1.198 0.36%
11 PLUG 3.14 30.7M 17 May '24 45 2.50 P 0.19 293 6.05 1.152 28.14%
12 PLUG 3.14 30.7M 20 Jun '25 444 2.50 P 0.88 1 28.03 1.140 67.26%
13 PLUG 3.14 30.7M 21 Jun '24 80 2.50 P 0.31 182 9.87 1.124 33.57%
14 PLUG 3.14 30.7M 20 Jun '25 444 3.00 P 1.17 0 37.26 1.123 66.50%
15 PLUG 3.14 30.7M 3 May '24 31 2.50 P 0.12 98 3.82 1.121 25.17%
16 PLUG 3.14 30.7M 17 May '24 45 3.00 P 0.40 175 12.74 1.119 19.71%
17 PLUG 3.14 30.7M 10 May '24 38 2.50 P 0.11 90 3.50 1.118 24.75%
18 PLUG 3.14 30.7M 17 May '24 45 4.00 P 1.06 1,564 6.37 1.109 9.62%
19 PLUG 3.14 30.7M 17 May '24 45 3.50 P 0.70 427 10.83 1.109 13.93%
20 PLUG 3.14 30.7M 20 Jun '25 444 4.00 P 1.82 0 30.57 1.105 72.73%
21 PLUG 3.14 30.7M 5 Apr '24 3 3.00 P 0.06 1,209 1.91 1.104 6.49%
22 PLUG 3.14 30.7M 17 Jan '25 290 2.50 P 0.71 3 22.61 1.103 55.56%
23 PLUG 3.14 30.7M 20 Jun '25 444 3.50 P 1.49 0 35.99 1.099 68.48%
24 PLUG 3.14 30.7M 21 Jun '24 80 3.00 P 0.52 564 16.56 1.097 25.19%
25 PLUG 3.14 30.7M 12 Apr '24 10 2.50 P 0.02 20 0.64 1.093 21.15%
26 PLUG 3.14 30.7M 10 May '24 38 3.00 P 0.35 14 11.15 1.087 17.56%
27 PLUG 3.14 30.7M 3 May '24 31 3.50 P 0.59 121 7.32 1.084 9.02%
28 PLUG 3.14 30.7M 17 Jan '25 290 3.00 P 0.98 3 31.21 1.079 51.85%
29 PLUG 3.14 30.7M 20 Sep '24 171 2.50 P 0.50 20 15.92 1.074 43.18%
30 PLUG 3.14 30.7M 3 May '24 31 3.00 P 0.31 261 9.87 1.073 15.90%
31 PLUG 3.14 30.7M 19 Apr '24 17 2.50 P 0.05 167 1.59 1.070 22.33%
32 PLUG 3.14 30.7M 17 Jan '25 290 3.50 P 1.29 0 29.62 1.064 50.27%
33 PLUG 3.14 30.7M 26 Apr '24 24 2.50 P 0.07 15 2.23 1.061 23.13%
34 PLUG 3.14 30.7M 21 Jun '24 80 3.50 P 0.83 2,947 14.97 1.061 20.35%
35 PLUG 3.14 30.7M 17 Jan '25 290 4.00 P 1.64 0 24.84 1.059 52.00%
36 PLUG 3.14 30.7M 10 May '24 38 3.50 P 0.57 8 6.69 1.056 8.17%
37 PLUG 3.14 30.7M 21 Jun '24 80 4.00 P 1.18 2,566 10.19 1.049 16.33%
38 PLUG 3.14 30.7M 20 Sep '24 171 3.00 P 0.76 25 24.20 1.048 37.82%
39 PLUG 3.14 30.7M 20 Sep '24 171 4.00 P 1.42 0 17.83 1.044 32.56%
40 PLUG 3.14 30.7M 12 Apr '24 10 3.00 P 0.14 1,205 4.46 1.025 9.33%
41 PLUG 3.14 30.7M 5 Apr '24 3 4.00 P 0.71 175 -4.78 1.021 -6.17%
42 PLUG 3.14 30.7M 20 Sep '24 171 3.50 P 1.02 100 21.02 1.016 31.13%
43 PLUG 3.14 30.7M 19 Apr '24 17 4.00 P 0.89 1,136 0.96 1.002 1.33%
44 PLUG 3.14 30.7M 26 Apr '24 24 4.00 P 0.71 0 -4.78 0.987 -6.17%
45 PLUG 3.14 30.7M 19 Apr '24 17 3.00 P 0.19 214 6.05 0.983 11.19%
46 PLUG 3.14 30.7M 12 Apr '24 10 3.50 P 0.43 95 2.23 0.976 2.58%
47 PLUG 3.14 30.7M 19 Apr '24 17 3.50 P 0.48 677 3.82 0.959 4.51%
48 PLUG 3.14 30.7M 26 Apr '24 24 3.00 P 0.22 306 7.01 0.958 12.33%
49 PLUG 3.14 30.7M 26 Apr '24 24 3.50 P 0.51 168 4.78 0.958 5.70%
50 PLUG 3.14 30.7M 12 Apr '24 10 4.00 P 0.83 16 -0.96 0.877 -1.30%
51 PLUG 3.14 30.7M 10 May '24 38 4.00 P 0.92 4 1.91 0.823 2.70%
52 PLUG 3.14 30.7M 3 May '24 31 4.00 P 0.80 100 -1.91 0.647 -2.56%
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.