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 26, 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 OPEN 2.15 11.7M 3 May '24 7 1.50 C 0.65 17 -0.00 1.940 0.00%
2 OPEN 2.15 11.7M 31 May '24 35 1.50 C 0.27 0 -17.67 1.778 -20.21%
3 OPEN 2.15 11.7M 3 May '24 7 2.00 C 0.27 62 5.58 1.714 6.38%
4 OPEN 2.15 11.7M 3 May '24 7 2.50 C 0.07 383 3.26 1.595 20.19%
5 OPEN 2.15 11.7M 3 May '24 7 3.00 C 0.01 1 0.47 1.571 40.19%
6 OPEN 2.15 11.7M 10 May '24 14 3.00 C 0.03 14 1.40 1.425 41.51%
7 OPEN 2.15 11.7M 10 May '24 14 2.00 C 0.30 6 6.98 1.406 8.11%
8 OPEN 2.15 11.7M 10 May '24 14 1.50 C 0.65 3 -0.00 1.371 0.00%
9 OPEN 2.15 11.7M 10 May '24 14 2.50 C 0.10 21 4.65 1.330 21.95%
10 OPEN 2.15 11.7M 17 May '24 21 2.00 C 0.31 114 7.44 1.253 8.70%
11 OPEN 2.15 11.7M 17 May '24 21 1.50 C 0.66 3 0.47 1.248 0.67%
12 OPEN 2.15 11.7M 17 May '24 21 2.50 C 0.11 76 5.12 1.166 22.55%
13 OPEN 2.15 11.7M 21 Jun '24 56 1.50 C 0.32 0 -15.35 1.164 -18.03%
14 OPEN 2.15 11.7M 17 May '24 21 3.00 C 0.03 156 1.40 1.163 41.51%
15 OPEN 2.15 11.7M 24 May '24 28 3.00 C 0.04 26 1.86 1.142 42.18%
16 OPEN 2.15 11.7M 24 May '24 28 2.50 C 0.14 71 6.51 1.121 24.38%
17 OPEN 2.15 11.7M 16 Aug '24 112 1.50 C 0.39 1 -12.09 1.108 -14.77%
18 OPEN 2.15 11.7M 31 May '24 35 3.00 C 0.05 7 2.33 1.076 42.86%
19 OPEN 2.15 11.7M 21 Jun '24 56 2.00 C 0.28 3 6.05 1.052 6.95%
20 OPEN 2.15 11.7M 31 May '24 35 2.50 C 0.14 310 6.51 1.042 24.38%
21 OPEN 2.15 11.7M 24 May '24 28 2.00 C 0.16 1 0.47 1.038 0.50%
22 OPEN 2.15 11.7M 16 Aug '24 112 2.00 C 0.50 15 16.28 1.009 21.21%
23 OPEN 2.15 11.7M 16 Aug '24 112 2.50 C 0.30 2 13.95 0.991 35.14%
24 OPEN 2.15 11.7M 21 Jun '24 56 2.50 C 0.20 23 9.30 0.991 28.21%
25 OPEN 2.15 11.7M 16 Aug '24 112 3.00 C 0.19 6 8.84 0.989 53.06%
26 OPEN 2.15 11.7M 15 Nov '24 203 2.00 C 0.64 16 22.79 0.975 32.45%
27 OPEN 2.15 11.7M 15 Nov '24 203 3.00 C 0.33 21 15.35 0.948 64.84%
28 OPEN 2.15 11.7M 16 Jan '26 630 1.50 C 1.12 0 21.86 0.943 45.63%
29 OPEN 2.15 11.7M 21 Jun '24 56 3.00 C 0.07 6 3.26 0.930 44.23%
30 OPEN 2.15 11.7M 17 Jan '25 266 3.00 C 0.39 7 18.14 0.927 70.45%
31 OPEN 2.15 11.7M 16 Jan '26 630 2.00 C 1.05 7 41.86 0.924 81.82%
32 OPEN 2.15 11.7M 17 Jan '25 266 2.00 C 0.70 1 25.58 0.915 37.93%
33 OPEN 2.15 11.7M 16 Jan '26 630 3.00 C 0.84 2 39.07 0.915 129.01%
34 OPEN 2.15 11.7M 17 Jan '25 266 2.50 C 0.52 2 24.19 0.910 53.37%
35 OPEN 2.15 11.7M 16 Jan '26 630 2.50 C 0.95 10 44.19 0.908 108.33%
36 OPEN 2.15 11.7M 15 Nov '24 203 2.50 C 0.45 0 20.93 0.896 47.06%
37 OPEN 2.15 11.7M 17 Jan '25 266 1.50 C 0.83 1 8.37 0.831 13.64%
38 OPEN 2.15 11.7M 15 Nov '24 203 1.50 C 0.84 0 8.84 0.822 14.50%
39 OPEN 2.15 11.7M 31 May '24 35 2.00 C 0.17 0 0.93 0.744 1.01%
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.