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 March 28, 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 HL 4.81 10.6M 12 Apr '24 15 4.00 C 0.67 2 -2.91 3.142 -3.38%
2 HL 4.81 10.6M 3 May '24 36 4.00 C 0.32 0 -10.19 0.932 -10.91%
3 HL 4.81 10.6M 5 Apr '24 8 4.00 C 0.61 64 -4.16 0.752 -4.76%
4 HL 4.81 10.6M 3 May '24 36 4.50 C 0.12 0 -3.95 0.746 -4.05%
5 HL 4.81 10.6M 5 Apr '24 8 5.50 C  0 13 0.00 0.739 14.35%
6 HL 4.81 10.6M 19 Apr '24 22 4.00 C 0.56 353 -5.20 0.679 -5.88%
7 HL 4.81 10.6M 17 May '24 50 4.00 C 0.79 196 -0.42 0.614 -0.50%
8 HL 4.81 10.6M 3 May '24 36 5.50 C 0.09 3 1.87 0.588 16.53%
9 HL 4.81 10.6M 12 Apr '24 15 5.50 C 0.03 150 0.62 0.588 15.06%
10 HL 4.81 10.6M 5 Apr '24 8 4.50 C 0.32 346 0.21 0.579 0.22%
11 HL 4.81 10.6M 20 Sep '24 176 4.00 C 1.10 12 6.03 0.571 7.82%
12 HL 4.81 10.6M 21 Jun '24 85 4.00 C 0.96 226 3.12 0.550 3.90%
13 HL 4.81 10.6M 5 Apr '24 8 5.00 C 0.07 966 1.46 0.542 5.49%
14 HL 4.81 10.6M 17 May '24 50 4.50 C 0.54 328 4.78 0.542 5.39%
15 HL 4.81 10.6M 17 May '24 50 5.50 C 0.15 108 3.12 0.540 18.03%
16 HL 4.81 10.6M 20 Sep '24 176 5.00 C 0.62 33 12.89 0.538 19.33%
17 HL 4.81 10.6M 19 Apr '24 22 5.50 C 0.05 29 1.04 0.538 15.55%
18 HL 4.81 10.6M 19 Apr '24 22 4.50 C 0.41 284 2.08 0.535 2.27%
19 HL 4.81 10.6M 17 May '24 50 5.00 C 0.29 927 6.03 0.534 10.62%
20 HL 4.81 10.6M 20 Sep '24 176 5.50 C 0.45 47 9.36 0.533 26.15%
21 HL 4.81 10.6M 21 Jun '24 85 4.50 C 0.64 2,579 6.86 0.528 7.91%
22 HL 4.81 10.6M 20 Sep '24 176 4.50 C 0.85 15 11.23 0.527 13.64%
23 HL 4.81 10.6M 17 Jan '25 295 4.00 C 1.33 70 10.81 0.524 14.94%
24 HL 4.81 10.6M 17 Jan '25 295 5.00 C 0.80 678 16.63 0.519 24.69%
25 HL 4.81 10.6M 19 Apr '24 22 5.00 C 0.15 806 3.12 0.517 7.30%
26 HL 4.81 10.6M 26 Apr '24 29 5.00 C 0.12 17 2.49 0.516 6.61%
27 HL 4.81 10.6M 21 Jun '24 85 5.50 C 0.23 105 4.78 0.514 20.09%
28 HL 4.81 10.6M 21 Jun '24 85 5.00 C 0.39 115 8.11 0.513 13.12%
29 HL 4.81 10.6M 17 Jan '25 295 5.50 C 0.65 157 13.51 0.508 32.21%
30 HL 4.81 10.6M 3 May '24 36 5.00 C 0.20 38 4.16 0.496 8.46%
31 HL 4.81 10.6M 17 Jan '25 295 4.50 C 1.00 338 14.35 0.493 18.11%
32 HL 4.81 10.6M 12 Apr '24 15 4.50 C 0.36 119 1.04 0.492 1.12%
33 HL 4.81 10.6M 26 Apr '24 29 5.50 C 0.03 48 0.62 0.482 15.06%
34 HL 4.81 10.6M 12 Apr '24 15 5.00 C 0.10 185 2.08 0.479 6.16%
35 HL 4.81 10.6M 26 Apr '24 29 4.50 C 0.30 36 -0.21 0.465 -0.22%
36 HL 4.81 10.6M 16 Jan '26 659 4.50 C 1.55 3 25.78 0.462 38.04%
37 HL 4.81 10.6M 16 Jan '26 659 4.00 C 1.78 1,933 20.17 0.419 32.01%
38 HL 4.81 10.6M 16 Jan '26 659 5.00 C 1.15 8 23.91 0.419 36.61%
39 HL 4.81 10.6M 16 Jan '26 659 5.50 C 1.08 6 22.45 0.410 47.45%
40 HL 4.81 10.6M 26 Apr '24 29 4.00 C 0.69 100 -2.49 0.385 -2.91%
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.