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 23, 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 CHPT 1.34 11.4M 17 Jan '25 269 0.50 C 0.47 0 -27.61 4.888 -42.53%
2 CHPT 1.34 11.4M 10 May '24 17 0.50 C 0.20 2 -47.76 4.507 -56.14%
3 CHPT 1.34 11.4M 3 May '24 10 0.50 C 0.60 10 -17.91 3.631 -32.43%
4 CHPT 1.34 11.4M 3 May '24 10 1.00 C 0.32 6 -1.49 2.013 -1.96%
5 CHPT 1.34 11.4M 24 May '24 31 1.00 C 0.31 4 -2.24 1.908 -2.91%
6 CHPT 1.34 11.4M 3 May '24 10 2.00 C  0 0 0.00 1.531 49.25%
7 CHPT 1.34 11.4M 31 May '24 38 1.00 C 0.29 2 -3.73 1.393 -4.76%
8 CHPT 1.34 11.4M 21 Jun '24 59 1.00 C 0.36 15,032 1.49 1.182 2.04%
9 CHPT 1.34 11.4M 10 May '24 17 2.00 C  0 90 0.00 1.174 49.25%
10 CHPT 1.34 11.4M 10 May '24 17 1.00 C 0.31 1 -2.24 1.097 -2.91%
11 CHPT 1.34 11.4M 17 May '24 24 1.00 C 0.34 6 -0.00 1.095 0.00%
12 CHPT 1.34 11.4M 24 May '24 31 2.00 C 0.02 289 1.49 1.084 51.52%
13 CHPT 1.34 11.4M 17 May '24 24 2.00 C 0.01 134 0.75 1.081 50.38%
14 CHPT 1.34 11.4M 3 May '24 10 1.50 C 0.03 1,790 2.24 1.073 14.50%
15 CHPT 1.34 11.4M 31 May '24 38 2.00 C 0.02 18 1.49 1.030 51.52%
16 CHPT 1.34 11.4M 10 May '24 17 1.50 C 0.04 69 2.99 1.016 15.38%
17 CHPT 1.34 11.4M 16 Aug '24 115 0.50 C 0.14 0 -52.24 1.012 -58.33%
18 CHPT 1.34 11.4M 21 Jun '24 59 2.00 C 0.05 2,647 3.73 1.001 55.04%
19 CHPT 1.34 11.4M 24 May '24 31 1.50 C 0.09 248 6.72 0.988 20.00%
20 CHPT 1.34 11.4M 31 May '24 38 1.50 C 0.08 2 5.97 0.981 19.05%
21 CHPT 1.34 11.4M 21 Jun '24 59 1.50 C 0.14 50,745 10.45 0.950 25.00%
22 CHPT 1.34 11.4M 17 Jan '25 269 1.50 C 0.32 14 23.88 0.890 47.06%
23 CHPT 1.34 11.4M 16 Aug '24 115 1.00 C 0.39 19 3.73 0.883 5.26%
24 CHPT 1.34 11.4M 16 Aug '24 115 2.00 C 0.09 146 6.72 0.879 60.00%
25 CHPT 1.34 11.4M 17 May '24 24 0.50 C 0.52 0 -23.88 0.866 -39.02%
26 CHPT 1.34 11.4M 15 Nov '24 206 2.00 C 0.15 15 11.19 0.850 68.07%
27 CHPT 1.34 11.4M 15 Nov '24 206 1.00 C 0.47 1 9.70 0.845 14.94%
28 CHPT 1.34 11.4M 17 Jan '25 269 1.00 C 0.53 113 14.18 0.840 23.46%
29 CHPT 1.34 11.4M 17 Jan '25 269 2.00 C 0.20 35 14.93 0.824 75.44%
30 CHPT 1.34 11.4M 17 May '24 24 1.50 C 0.05 370 3.73 0.815 16.28%
31 CHPT 1.34 11.4M 15 Nov '24 206 1.50 C 0.26 21 19.40 0.815 38.89%
32 CHPT 1.34 11.4M 16 Aug '24 115 1.50 C 0.17 58 12.69 0.775 28.21%
33 CHPT 1.34 11.4M 16 Jan '26 633 1.50 C 0.49 181 36.57 0.771 76.47%
34 CHPT 1.34 11.4M 16 Jan '26 633 2.00 C 0.40 85 29.85 0.765 112.77%
35 CHPT 1.34 11.4M 16 Jan '26 633 1.00 C 0.64 3 22.39 0.643 42.86%
36 CHPT 1.34 11.4M 16 Jan '26 633 0.50 C 0.82 0 -1.49 0.579 -3.85%
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.