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 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 PTON 4.16 11.5M 19 Apr '24 24 3.50 C 0.59 28 -1.68 1.230 -1.96%
2 PTON 4.16 11.5M 26 Apr '24 31 3.50 C 0.59 0 -1.68 1.134 -1.96%
3 PTON 4.16 11.5M 3 May '24 38 3.50 C 0.39 0 -6.49 1.047 -7.16%
4 PTON 4.16 11.5M 17 May '24 52 5.00 C 0.33 296 7.93 1.024 30.55%
5 PTON 4.16 11.5M 17 May '24 52 4.00 C 0.69 27 12.74 1.023 15.27%
6 PTON 4.16 11.5M 5 Apr '24 10 3.50 C 0.65 60 -0.24 0.976 -0.28%
7 PTON 4.16 11.5M 21 Jun '24 87 5.00 C 0.47 184 11.30 0.965 35.50%
8 PTON 4.16 11.5M 5 Apr '24 10 5.00 C 0.04 1,671 0.96 0.965 21.36%
9 PTON 4.16 11.5M 26 Apr '24 31 4.00 C 0.27 0 2.64 0.962 2.83%
10 PTON 4.16 11.5M 21 Jun '24 87 4.00 C 0.74 0 13.94 0.942 16.96%
11 PTON 4.16 11.5M 19 Jul '24 115 4.00 C 0.84 4 16.35 0.940 20.48%
12 PTON 4.16 11.5M 26 Apr '24 31 4.50 C 0.25 91 6.01 0.937 15.09%
13 PTON 4.16 11.5M 26 Apr '24 31 5.00 C 0.07 10 1.68 0.924 22.25%
14 PTON 4.16 11.5M 12 Apr '24 17 3.50 C 0.36 1 -7.21 0.917 -7.89%
15 PTON 4.16 11.5M 3 May '24 38 4.50 C 0.28 50 6.73 0.902 15.98%
16 PTON 4.16 11.5M 19 Jul '24 115 5.00 C 0.50 7 12.02 0.896 36.61%
17 PTON 4.16 11.5M 17 Jan '25 297 5.00 C 1.05 10 25.24 0.872 60.77%
18 PTON 4.16 11.5M 18 Oct '24 206 5.00 C 0.80 0 19.23 0.869 48.81%
19 PTON 4.16 11.5M 19 Apr '24 24 5.00 C 0.11 880 2.64 0.864 23.46%
20 PTON 4.16 11.5M 19 Apr '24 24 4.50 C 0.23 5,624 5.53 0.862 14.50%
21 PTON 4.16 11.5M 19 Apr '24 24 4.00 C 0.42 213 6.25 0.850 6.95%
22 PTON 4.16 11.5M 3 May '24 38 5.00 C 0.07 5 1.68 0.845 22.25%
23 PTON 4.16 11.5M 19 Dec '25 633 5.00 C 1.61 0 38.70 0.836 96.08%
24 PTON 4.16 11.5M 5 Apr '24 10 4.50 C 0.10 1,391 2.40 0.831 10.84%
25 PTON 4.16 11.5M 18 Oct '24 206 4.00 C 0.96 4 19.23 0.823 25.00%
26 PTON 4.16 11.5M 16 Jan '26 661 5.00 C 1.70 75 40.87 0.817 103.25%
27 PTON 4.16 11.5M 12 Apr '24 17 5.00 C 0.03 23 0.72 0.810 21.07%
28 PTON 4.16 11.5M 12 Apr '24 17 4.50 C 0.13 359 3.12 0.790 11.66%
29 PTON 4.16 11.5M 5 Apr '24 10 4.00 C 0.18 27 0.48 0.583 0.50%
30 PTON 4.16 11.5M 12 Apr '24 17 4.00 C 0.18 162 0.48 0.554 0.50%
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.