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 3, 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 ACB 7.21 40.7M 12 Apr '24 9 4.00 C 3.10 19 -1.53 5.874 -2.68%
2 ACB 7.21 40.7M 17 Jan '25 289 2.00 C 4.10 8 -15.40 5.228 -35.69%
3 ACB 7.21 40.7M 5 Apr '24 2 2.50 C 4.55 12 -2.22 4.260 -6.02%
4 ACB 7.21 40.7M 17 Jan '25 289 0.50 C 5.75 0 -13.31 3.810 -65.75%
5 ACB 7.21 40.7M 21 Jun '24 79 1.00 C 4.40 0 -25.10 3.634 -64.41%
6 ACB 7.21 40.7M 5 Apr '24 2 8.00 C 0.41 10,398 5.69 3.350 17.65%
7 ACB 7.21 40.7M 5 Apr '24 2 7.50 C 0.53 7,451 7.35 3.210 12.28%
8 ACB 7.21 40.7M 5 Apr '24 2 7.00 C 0.77 15,574 7.77 3.200 8.70%
9 ACB 7.21 40.7M 3 May '24 30 5.00 C 2.54 202 4.58 3.025 7.07%
10 ACB 7.21 40.7M 5 Apr '24 2 6.50 C 1.00 7,817 4.02 3.024 4.67%
11 ACB 7.21 40.7M 19 Apr '24 16 2.00 C 5.05 0 -2.22 3.009 -7.41%
12 ACB 7.21 40.7M 5 Apr '24 2 3.50 C 2.91 5 -11.10 3.006 -18.60%
13 ACB 7.21 40.7M 21 Jun '24 79 2.00 C 3.60 0 -22.33 2.962 -44.60%
14 ACB 7.21 40.7M 17 May '24 44 3.00 C 3.90 1 -4.30 2.911 -9.37%
15 ACB 7.21 40.7M 17 May '24 44 2.00 C 4.30 2 -12.62 2.762 -31.27%
16 ACB 7.21 40.7M 5 Apr '24 2 6.00 C 1.29 20,531 1.11 2.762 1.35%
17 ACB 7.21 40.7M 21 Jun '24 79 2.50 C 4.15 100 -7.77 2.722 -18.30%
18 ACB 7.21 40.7M 21 Jun '24 79 1.50 C 4.35 0 -18.86 2.719 -47.55%
19 ACB 7.21 40.7M 12 Apr '24 9 7.50 C 1.05 1,044 14.56 2.711 21.75%
20 ACB 7.21 40.7M 19 Apr '24 16 2.50 C 4.55 0 -2.22 2.603 -6.02%
21 ACB 7.21 40.7M 12 Apr '24 9 6.50 C 1.31 857 8.32 2.578 10.17%
22 ACB 7.21 40.7M 12 Apr '24 9 5.50 C 1.56 565 -2.08 2.547 -2.65%
23 ACB 7.21 40.7M 12 Apr '24 9 5.00 C 2.14 903 -0.97 2.540 -1.38%
24 ACB 7.21 40.7M 12 Apr '24 9 6.00 C 1.53 3,493 4.44 2.523 5.63%
25 ACB 7.21 40.7M 5 Apr '24 2 4.00 C 2.89 46 -4.44 2.493 -7.41%
26 ACB 7.21 40.7M 19 Apr '24 16 7.00 C 1.46 2,807 17.34 2.422 21.74%
27 ACB 7.21 40.7M 19 Apr '24 16 7.50 C 1.05 458 14.56 2.368 21.75%
28 ACB 7.21 40.7M 21 Jun '24 79 3.50 C 2.20 0 -20.94 2.340 -30.14%
29 ACB 7.21 40.7M 16 Jan '26 653 0.50 C 6.50 1 -2.91 2.318 -29.58%
30 ACB 7.21 40.7M 19 Apr '24 16 6.00 C 1.89 1,019 9.43 2.299 12.78%
31 ACB 7.21 40.7M 19 Apr '24 16 3.00 C 4.05 90 -2.22 2.257 -5.06%
32 ACB 7.21 40.7M 26 Apr '24 23 5.50 C 1.58 22 -1.80 2.226 -2.31%
33 ACB 7.21 40.7M 26 Apr '24 23 7.00 C 1.11 212 12.48 2.195 14.75%
34 ACB 7.21 40.7M 19 Apr '24 16 5.50 C 1.35 213 -4.99 2.194 -6.14%
35 ACB 7.21 40.7M 26 Apr '24 23 7.50 C 1.08 100 14.98 2.186 22.35%
36 ACB 7.21 40.7M 26 Apr '24 23 3.00 C 2.92 0 -17.89 2.178 -30.07%
37 ACB 7.21 40.7M 26 Apr '24 23 6.00 C 1.76 108 7.63 2.118 10.09%
38 ACB 7.21 40.7M 5 Apr '24 2 4.50 C 2.54 201 -2.36 2.032 -3.64%
39 ACB 7.21 40.7M 19 Apr '24 16 5.00 C 2.37 1,092 2.22 2.025 3.31%
40 ACB 7.21 40.7M 3 May '24 30 7.00 C 1.57 38 18.86 2.011 24.11%
41 ACB 7.21 40.7M 10 May '24 37 6.00 C 1.87 20 9.15 2.010 12.36%
42 ACB 7.21 40.7M 3 May '24 30 6.00 C 1.67 108 6.38 1.956 8.30%
43 ACB 7.21 40.7M 26 Apr '24 23 3.50 C 2.18 3 -21.22 1.903 -30.42%
44 ACB 7.21 40.7M 19 Apr '24 16 4.50 C 2.81 332 1.39 1.901 2.27%
45 ACB 7.21 40.7M 3 May '24 30 7.50 C 0.81 38 11.23 1.877 17.19%
46 ACB 7.21 40.7M 17 Jan '25 289 1.00 C 5.55 0 -9.15 1.837 -39.76%
47 ACB 7.21 40.7M 10 May '24 37 5.00 C 2.43 5 3.05 1.809 4.60%
48 ACB 7.21 40.7M 19 Apr '24 16 3.50 C 3.60 31 -1.53 1.799 -3.05%
49 ACB 7.21 40.7M 19 Apr '24 16 4.00 C 3.15 74 -0.83 1.710 -1.48%
50 ACB 7.21 40.7M 17 May '24 44 6.00 C 2.05 1,736 11.65 1.692 16.28%
51 ACB 7.21 40.7M 17 May '24 44 5.00 C 2.71 245 6.93 1.689 11.11%
52 ACB 7.21 40.7M 17 May '24 44 3.50 C 3.65 8 -0.83 1.649 -1.69%
53 ACB 7.21 40.7M 26 Apr '24 23 4.50 C 1.56 20 -15.95 1.620 -20.35%
54 ACB 7.21 40.7M 5 Apr '24 2 5.00 C 2.07 2,312 -1.94 1.611 -2.72%
55 ACB 7.21 40.7M 17 Jan '25 289 1.50 C 4.55 0 -16.09 1.571 -43.61%
56 ACB 7.21 40.7M 17 May '24 44 5.50 C 2.09 80 5.27 1.540 7.42%
57 ACB 7.21 40.7M 3 May '24 30 4.50 C 2.49 10 -3.05 1.511 -4.66%
58 ACB 7.21 40.7M 3 May '24 30 6.50 C 0.71 4 -0.00 1.478 0.00%
59 ACB 7.21 40.7M 17 May '24 44 4.50 C 2.74 997 0.42 1.436 0.67%
60 ACB 7.21 40.7M 20 Sep '24 170 2.50 C 4.35 1 -4.99 1.427 -12.59%
61 ACB 7.21 40.7M 21 Jun '24 79 6.00 C 2.06 121 11.79 1.425 16.50%
62 ACB 7.21 40.7M 26 Apr '24 23 4.00 C 2.78 19 -5.96 1.423 -9.71%
63 ACB 7.21 40.7M 21 Jun '24 79 7.00 C 1.80 1,698 22.05 1.414 29.39%
64 ACB 7.21 40.7M 10 May '24 37 5.50 C 1.42 1 -4.02 1.349 -5.01%
65 ACB 7.21 40.7M 26 Apr '24 23 5.00 C 1.56 57 -9.02 1.313 -11.50%
66 ACB 7.21 40.7M 17 May '24 44 4.00 C 2.19 9 -14.15 1.301 -20.32%
67 ACB 7.21 40.7M 3 May '24 30 5.50 C 0.60 0 -15.40 1.278 -16.79%
68 ACB 7.21 40.7M 20 Sep '24 170 3.50 C 3.80 0 1.25 1.267 2.64%
69 ACB 7.21 40.7M 21 Jun '24 79 4.50 C 2.99 8 3.88 1.251 6.64%
70 ACB 7.21 40.7M 21 Jun '24 79 5.50 C 1.90 17 2.64 1.244 3.58%
71 ACB 7.21 40.7M 21 Jun '24 79 5.00 C 2.70 156 6.80 1.231 10.86%
72 ACB 7.21 40.7M 5 Apr '24 2 5.50 C 1.59 6,730 -1.66 1.222 -2.14%
73 ACB 7.21 40.7M 20 Sep '24 170 4.00 C 2.59 5 -8.60 1.152 -13.42%
74 ACB 7.21 40.7M 21 Jun '24 79 4.00 C 2.86 12 -4.85 1.130 -8.05%
75 ACB 7.21 40.7M 20 Sep '24 170 7.00 C 1.12 394 12.62 1.075 14.94%
76 ACB 7.21 40.7M 20 Sep '24 170 5.00 C 2.92 539 9.85 1.056 16.55%
77 ACB 7.21 40.7M 20 Sep '24 170 6.00 C 2.44 29 17.06 1.036 25.79%
78 ACB 7.21 40.7M 16 Jan '26 653 2.50 C 4.50 0 -2.91 1.003 -7.75%
79 ACB 7.21 40.7M 12 Apr '24 9 3.00 C 3.25 0 -13.31 1.003 -24.24%
80 ACB 7.21 40.7M 12 Apr '24 9 2.50 C 4.55 0 -2.22 1.003 -6.02%
81 ACB 7.21 40.7M 5 Apr '24 2 2.00 C 5.05 1 -2.22 1.003 -7.41%
82 ACB 7.21 40.7M 16 Jan '26 653 2.00 C 4.85 0 -4.99 1.003 -15.25%
83 ACB 7.21 40.7M 16 Jan '26 653 3.50 C 3.40 8 -4.30 1.003 -8.14%
84 ACB 7.21 40.7M 12 Apr '24 9 3.50 C 3.55 0 -2.22 1.003 -4.37%
85 ACB 7.21 40.7M 17 Jan '25 289 3.50 C 2.69 19 -14.15 1.003 -22.57%
86 ACB 7.21 40.7M 5 Apr '24 2 0.50 C 5.55 3 -16.09 1.003 -69.88%
87 ACB 7.21 40.7M 5 Apr '24 2 3.00 C 4.05 1 -2.22 1.003 -5.06%
88 ACB 7.21 40.7M 16 Jan '26 653 3.00 C 3.80 8 -5.69 1.003 -12.02%
89 ACB 7.21 40.7M 12 Apr '24 9 4.50 C 2.63 83 -1.11 1.003 -1.75%
90 ACB 7.21 40.7M 20 Sep '24 170 3.00 C 4.20 26 -0.14 0.996 -0.33%
91 ACB 7.21 40.7M 20 Sep '24 170 4.50 C 3.20 1,190 6.80 0.965 12.22%
92 ACB 7.21 40.7M 20 Sep '24 170 5.50 C 2.34 176 8.74 0.918 12.94%
93 ACB 7.21 40.7M 17 Jan '25 289 7.00 C 2.31 278 29.13 0.908 42.86%
94 ACB 7.21 40.7M 17 Jan '25 289 3.00 C 2.69 11 -21.08 0.861 -33.63%
95 ACB 7.21 40.7M 21 Jun '24 79 3.00 C 3.90 2 -4.30 0.840 -9.37%
96 ACB 7.21 40.7M 17 Jan '25 289 4.50 C 2.56 20 -2.08 0.835 -3.23%
97 ACB 7.21 40.7M 17 Jan '25 289 5.00 C 2.98 102 10.68 0.785 18.20%
98 ACB 7.21 40.7M 16 Jan '26 653 7.00 C 2.89 130 37.17 0.759 62.04%
99 ACB 7.21 40.7M 17 Jan '25 289 2.50 C 4.55 0 -2.22 0.753 -6.02%
100 ACB 7.21 40.7M 17 Jan '25 289 4.00 C 3.55 66 4.72 0.738 9.29%
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.