Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 HOG 39.08 1.4M 15 Mar '24 8 38.00 C 1.45 17 0.95 0.419 0.98%
2 HOG 39.08 1.4M 17 May '24 71 38.00 C 3.30 3 5.68 0.411 6.20%
3 HOG 39.08 1.4M 17 May '24 71 39.00 C 2.80 0 6.96 0.408 7.50%
4 HOG 39.08 1.4M 15 Mar '24 8 39.00 C 0.90 25 2.10 0.407 2.15%
5 HOG 39.08 1.4M 22 Mar '24 15 38.00 C 1.75 7 1.71 0.404 1.79%
6 HOG 39.08 1.4M 17 May '24 71 40.00 C 2.35 0 6.01 0.403 8.90%
7 HOG 39.08 1.4M 16 Aug '24 162 38.00 C 4.70 0 9.26 0.401 10.53%
8 HOG 39.08 1.4M 17 May '24 71 41.00 C 1.90 1 4.86 0.398 10.27%
9 HOG 39.08 1.4M 16 Aug '24 162 40.00 C 3.60 1 9.21 0.393 12.74%
10 HOG 39.08 1.4M 15 Mar '24 8 40.00 C 0.50 58 1.28 0.390 3.68%
11 HOG 39.08 1.4M 22 Mar '24 15 41.00 C 0.45 306 1.15 0.389 6.14%
12 HOG 39.08 1.4M 19 Jul '24 134 38.00 C 4.10 0 7.73 0.387 8.63%
13 HOG 39.08 1.4M 16 Aug '24 162 39.00 C 3.00 0 7.47 0.385 8.09%
14 HOG 39.08 1.4M 22 Mar '24 15 40.00 C 0.75 2 1.92 0.385 4.36%
15 HOG 39.08 1.4M 16 Aug '24 162 41.00 C 3.20 0 8.19 0.384 14.27%
16 HOG 39.08 1.4M 28 Mar '24 21 39.00 C 1.40 25 3.38 0.383 3.50%
17 HOG 39.08 1.4M 22 Mar '24 15 39.00 C 1.15 13 2.74 0.383 2.82%
18 HOG 39.08 1.4M 5 Apr '24 29 39.00 C 1.55 5 3.76 0.382 3.92%
19 HOG 39.08 1.4M 5 Apr '24 29 38.00 C 2.10 17 2.61 0.375 2.76%
20 HOG 39.08 1.4M 19 Jul '24 134 39.00 C 3.60 0 9.01 0.375 9.92%
21 HOG 39.08 1.4M 5 Apr '24 29 40.00 C 1.10 5 2.81 0.375 5.32%
22 HOG 39.08 1.4M 28 Mar '24 21 41.00 C 0.60 0 1.54 0.374 6.55%
23 HOG 39.08 1.4M 19 Apr '24 43 38.00 C 2.50 5 3.63 0.374 3.88%
24 HOG 39.08 1.4M 19 Apr '24 43 39.00 C 1.95 4 4.79 0.374 5.04%
25 HOG 39.08 1.4M 28 Mar '24 21 40.00 C 0.95 0 2.43 0.373 4.90%
26 HOG 39.08 1.4M 12 Apr '24 36 38.00 C 2.30 0 3.12 0.372 3.32%
27 HOG 39.08 1.4M 19 Jul '24 134 40.00 C 3.10 0 7.93 0.369 11.17%
28 HOG 39.08 1.4M 19 Jul '24 134 41.00 C 2.65 0 6.78 0.364 12.54%
29 HOG 39.08 1.4M 12 Apr '24 36 39.00 C 1.75 0 4.27 0.363 4.47%
30 HOG 39.08 1.4M 19 Apr '24 43 40.00 C 1.50 2 3.84 0.363 6.44%
31 HOG 39.08 1.4M 12 Apr '24 36 40.00 C 0.70 0 1.79 0.360 4.22%
32 HOG 39.08 1.4M 17 Jan '25 316 38.00 C 6.30 0 13.36 0.359 15.92%
33 HOG 39.08 1.4M 19 Apr '24 43 41.00 C 1.10 0 2.81 0.356 7.95%
34 HOG 39.08 1.4M 17 Jan '25 316 40.00 C 5.30 1 13.56 0.356 18.41%
35 HOG 39.08 1.4M 15 Mar '24 8 41.00 C 0.05 685 0.13 0.351 5.05%
36 HOG 39.08 1.4M 8 Mar '24 1 38.00 C 0.90 14 -0.46 0.345 -0.47%
37 HOG 39.08 1.4M 8 Mar '24 1 39.00 C 0.35 39 0.69 0.345 0.70%
38 HOG 39.08 1.4M 8 Mar '24 1 40.00 C  0 47 0.00 0.345 2.35%
39 HOG 39.08 1.4M 8 Mar '24 1 41.00 C  0 0 0.00 0.345 4.91%
40 HOG 39.08 1.4M 28 Mar '24 21 38.00 C 1.05 4 -0.08 0.340 -0.08%
41 HOG 39.08 1.4M 16 Jan '26 680 40.00 C 8.00 0 20.47 0.244 28.70%
Go to the old report

Data Provided by HistoricalOptionData.com
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.