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 5, 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 170.42 65.7M 21 Jun '24 77 5.00 C 164.05 2 -0.80 3.608 -21.51%
2 AMD 170.42 65.7M 19 Apr '24 14 50.00 C 120.05 0 -0.22 2.612 -0.73%
3 AMD 170.42 65.7M 19 Apr '24 14 65.00 C 105.10 1 -0.19 2.500 -0.49%
4 AMD 170.42 65.7M 12 Apr '24 7 85.00 C 84.75 6 -0.39 2.423 -0.78%
5 AMD 170.42 65.7M 19 Apr '24 14 55.00 C 115.10 0 -0.19 2.417 -0.58%
6 AMD 170.42 65.7M 12 Apr '24 7 80.00 C 89.85 0 -0.33 2.314 -0.71%
7 AMD 170.42 65.7M 19 Apr '24 14 60.00 C 109.95 0 -0.28 2.180 -0.78%
8 AMD 170.42 65.7M 12 Apr '24 7 90.00 C 79.95 0 -0.28 2.102 -0.52%
9 AMD 170.42 65.7M 19 Apr '24 14 70.00 C 100.00 0 -0.25 2.011 -0.60%
10 AMD 170.42 65.7M 19 Apr '24 14 85.00 C 85.10 0 -0.19 1.956 -0.38%
11 AMD 170.42 65.7M 19 Apr '24 14 80.00 C 90.15 0 -0.16 1.844 -0.34%
12 AMD 170.42 65.7M 19 Apr '24 14 75.00 C 94.80 0 -0.36 1.828 -0.82%
13 AMD 170.42 65.7M 12 Apr '24 7 75.00 C 94.80 0 -0.36 1.797 -0.82%
14 AMD 170.42 65.7M 21 Jun '24 77 30.00 C 140.35 0 -0.04 1.785 -0.23%
15 AMD 170.42 65.7M 12 Apr '24 7 100.00 C 70.05 5 -0.22 1.724 -0.37%
16 AMD 170.42 65.7M 12 Apr '24 7 105.00 C 65.05 2 -0.22 1.700 -0.35%
17 AMD 170.42 65.7M 21 Jun '24 77 35.00 C 135.40 0 -0.01 1.655 -0.06%
18 AMD 170.42 65.7M 26 Apr '24 21 75.00 C 95.15 0 -0.16 1.570 -0.36%
19 AMD 170.42 65.7M 19 Apr '24 14 90.00 C 80.05 5 -0.22 1.559 -0.41%
20 AMD 170.42 65.7M 21 Jun '24 77 40.00 C 130.45 0 0.02 1.541 0.08%
21 AMD 170.42 65.7M 26 Apr '24 21 100.00 C 69.45 0 -0.57 1.536 -0.96%
22 AMD 170.42 65.7M 26 Apr '24 21 85.00 C 85.15 1 -0.16 1.518 -0.32%
23 AMD 170.42 65.7M 19 Apr '24 14 95.00 C 75.05 4 -0.22 1.480 -0.39%
24 AMD 170.42 65.7M 21 Jun '24 77 45.00 C 125.55 0 0.08 1.464 0.29%
25 AMD 170.42 65.7M 26 Apr '24 21 80.00 C 90.20 0 -0.13 1.455 -0.27%
26 AMD 170.42 65.7M 12 Apr '24 7 115.00 C 55.05 0 -0.22 1.415 -0.32%
27 AMD 170.42 65.7M 21 Jun '24 77 50.00 C 120.60 0 0.11 1.369 0.36%
28 AMD 170.42 65.7M 19 Apr '24 14 105.00 C 64.90 5 -0.31 1.355 -0.49%
29 AMD 170.42 65.7M 12 Apr '24 7 110.00 C 60.05 24 -0.22 1.340 -0.34%
30 AMD 170.42 65.7M 20 Sep '24 168 30.00 C 140.80 0 0.22 1.320 1.28%
31 AMD 170.42 65.7M 17 May '24 42 70.00 C 100.45 0 0.02 1.313 0.04%
32 AMD 170.42 65.7M 26 Apr '24 21 90.00 C 80.25 0 -0.10 1.303 -0.19%
33 AMD 170.42 65.7M 17 May '24 42 80.00 C 90.55 5 0.08 1.296 0.16%
34 AMD 170.42 65.7M 21 Jun '24 77 55.00 C 115.65 0 0.13 1.284 0.42%
35 AMD 170.42 65.7M 17 May '24 42 75.00 C 95.50 0 0.05 1.263 0.11%
36 AMD 170.42 65.7M 19 Apr '24 14 100.00 C 70.10 0 -0.19 1.257 -0.32%
37 AMD 170.42 65.7M 20 Dec '24 259 25.00 C 145.15 0 -0.16 1.257 -1.07%
38 AMD 170.42 65.7M 19 Apr '24 14 115.00 C 55.00 4 -0.25 1.246 -0.36%
39 AMD 170.42 65.7M 20 Sep '24 168 35.00 C 135.90 0 0.28 1.228 1.39%
40 AMD 170.42 65.7M 21 Jun '24 77 60.00 C 110.75 0 0.19 1.213 0.55%
41 AMD 170.42 65.7M 3 May '24 28 120.00 C 49.25 0 -0.69 1.188 -0.97%
42 AMD 170.42 65.7M 21 Jun '24 77 70.00 C 100.90 2 0.28 1.156 0.69%
43 AMD 170.42 65.7M 20 Dec '24 259 30.00 C 140.35 0 -0.04 1.154 -0.23%
44 AMD 170.42 65.7M 20 Sep '24 168 40.00 C 131.05 0 0.37 1.147 1.60%
45 AMD 170.42 65.7M 21 Jun '24 77 65.00 C 105.80 0 0.22 1.131 0.59%
46 AMD 170.42 65.7M 19 Apr '24 14 110.00 C 59.95 3 -0.28 1.130 -0.43%
47 AMD 170.42 65.7M 17 Jan '25 287 25.00 C 145.85 4 0.25 1.122 1.75%
48 AMD 170.42 65.7M 17 May '24 42 85.00 C 85.55 0 0.08 1.086 0.15%
49 AMD 170.42 65.7M 20 Sep '24 168 45.00 C 126.20 0 0.46 1.075 1.76%
50 AMD 170.42 65.7M 26 Apr '24 21 105.00 C 65.30 0 -0.07 1.057 -0.11%
51 AMD 170.42 65.7M 12 Apr '24 7 125.00 C 44.80 0 -0.36 1.053 -0.49%
52 AMD 170.42 65.7M 17 Jan '25 287 30.00 C 141.10 0 0.40 1.034 2.32%
53 AMD 170.42 65.7M 3 May '24 28 100.00 C 70.40 5 -0.01 1.033 -0.02%
54 AMD 170.42 65.7M 17 May '24 42 90.00 C 80.60 1 0.11 1.030 0.20%
55 AMD 170.42 65.7M 19 Jul '24 105 65.00 C 106.10 1 0.40 1.022 1.06%
56 AMD 170.42 65.7M 20 Sep '24 168 50.00 C 121.30 0 0.52 1.015 1.79%
57 AMD 170.42 65.7M 21 Jun '24 77 75.00 C 95.95 0 0.31 1.009 0.71%
58 AMD 170.42 65.7M 12 Apr '24 7 140.00 C 30.10 40 -0.19 1.009 -0.23%
59 AMD 170.42 65.7M 17 May '24 42 95.00 C 75.70 0 0.16 0.981 0.30%
60 AMD 170.42 65.7M 10 May '24 35 100.00 C 70.55 1 0.08 0.968 0.13%
61 AMD 170.42 65.7M 21 Jun '24 77 80.00 C 91.00 0 0.34 0.963 0.73%
62 AMD 170.42 65.7M 19 Jul '24 105 70.00 C 101.20 0 0.46 0.961 1.13%
63 AMD 170.42 65.7M 17 Jan '25 287 35.00 C 136.30 0 0.52 0.960 2.58%
64 AMD 170.42 65.7M 20 Sep '24 168 55.00 C 116.50 0 0.63 0.959 2.00%
65 AMD 170.42 65.7M 3 May '24 28 105.00 C 65.40 0 -0.01 0.958 -0.02%
66 AMD 170.42 65.7M 26 Apr '24 21 110.00 C 60.25 3 -0.10 0.956 -0.15%
67 AMD 170.42 65.7M 12 Apr '24 7 135.00 C 35.15 0 -0.16 0.948 -0.20%
68 AMD 170.42 65.7M 20 Dec '24 259 45.00 C 126.25 0 0.49 0.940 1.88%
69 AMD 170.42 65.7M 19 Apr '24 14 120.00 C 49.95 0 -0.28 0.917 -0.39%
70 AMD 170.42 65.7M 21 Jun '24 77 85.00 C 86.10 0 0.40 0.911 0.81%
71 AMD 170.42 65.7M 19 Jul '24 105 75.00 C 96.30 0 0.52 0.909 1.19%
72 AMD 170.42 65.7M 12 Apr '24 7 130.00 C 39.90 7 -0.31 0.906 -0.40%
73 AMD 170.42 65.7M 17 May '24 42 100.00 C 70.70 3 0.16 0.905 0.28%
74 AMD 170.42 65.7M 20 Sep '24 168 60.00 C 111.60 0 0.69 0.903 2.01%
75 AMD 170.42 65.7M 17 Jan '25 287 40.00 C 131.50 0 0.63 0.885 2.77%
76 AMD 170.42 65.7M 26 Apr '24 21 115.00 C 55.30 0 -0.07 0.881 -0.10%
77 AMD 170.42 65.7M 20 Sep '24 168 65.00 C 106.85 0 0.84 0.870 2.25%
78 AMD 170.42 65.7M 19 Jul '24 105 80.00 C 91.45 0 0.60 0.866 1.30%
79 AMD 170.42 65.7M 20 Dec '24 259 50.00 C 122.00 1 0.93 0.858 3.26%
80 AMD 170.42 65.7M 21 Jun '24 77 90.00 C 81.25 2 0.49 0.857 0.93%
81 AMD 170.42 65.7M 10 May '24 35 110.00 C 60.70 0 0.16 0.853 0.26%
82 AMD 170.42 65.7M 17 May '24 42 105.00 C 65.80 0 0.22 0.850 0.36%
83 AMD 170.42 65.7M 19 Apr '24 14 125.00 C 44.95 3 -0.28 0.850 -0.37%
84 AMD 170.42 65.7M 20 Jun '25 441 30.00 C 141.50 0 0.63 0.844 3.73%
85 AMD 170.42 65.7M 17 Jan '25 287 45.00 C 126.80 0 0.81 0.829 3.16%
86 AMD 170.42 65.7M 26 Apr '24 21 120.00 C 50.35 0 -0.04 0.826 -0.06%
87 AMD 170.42 65.7M 3 May '24 28 115.00 C 55.55 0 0.08 0.823 0.11%
88 AMD 170.42 65.7M 20 Sep '24 168 70.00 C 102.00 0 0.93 0.819 2.31%
89 AMD 170.42 65.7M 19 Jul '24 105 85.00 C 86.55 0 0.66 0.817 1.35%
90 AMD 170.42 65.7M 10 May '24 35 120.00 C 50.90 0 0.28 0.816 0.40%
91 AMD 170.42 65.7M 19 Jul '24 105 90.00 C 80.85 2 0.25 0.806 0.48%
92 AMD 170.42 65.7M 17 May '24 42 110.00 C 60.90 3 0.28 0.805 0.44%
93 AMD 170.42 65.7M 20 Jun '25 441 25.00 C 145.00 0 -0.25 0.803 -1.65%
94 AMD 170.42 65.7M 26 Apr '24 21 125.00 C 45.40 0 -0.01 0.801 -0.02%
95 AMD 170.42 65.7M 20 Dec '24 259 55.00 C 117.15 0 1.02 0.799 3.25%
96 AMD 170.42 65.7M 24 May '24 49 110.00 C 60.25 1 -0.10 0.788 -0.15%
97 AMD 170.42 65.7M 21 Jun '24 77 95.00 C 76.30 0 0.52 0.788 0.93%
98 AMD 170.42 65.7M 19 Jul '24 105 95.00 C 76.90 0 0.87 0.788 1.58%
99 AMD 170.42 65.7M 12 Apr '24 7 120.00 C 49.75 4 -0.39 0.788 -0.56%
100 AMD 170.42 65.7M 20 Sep '24 168 75.00 C 97.20 0 1.04 0.783 2.43%
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.