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 5, 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 ABNB 161.77 2.2M 10 May '24 35 160.00 C 9.70 17 4.90 0.458 5.21%
2 ABNB 161.77 2.2M 10 May '24 35 157.50 C 11.15 0 4.25 0.455 4.57%
3 ABNB 161.77 2.2M 10 May '24 35 165.00 C 7.40 2 4.57 0.451 6.89%
4 ABNB 161.77 2.2M 10 May '24 35 162.50 C 8.50 1 5.25 0.448 6.02%
5 ABNB 161.77 2.2M 17 May '24 42 160.00 C 10.55 58 5.43 0.443 5.81%
6 ABNB 161.77 2.2M 17 May '24 42 165.00 C 8.10 715 5.01 0.436 7.37%
7 ABNB 161.77 2.2M 24 May '24 49 165.00 C 8.65 0 5.35 0.429 7.76%
8 ABNB 161.77 2.2M 20 Sep '24 168 160.00 C 19.40 33 10.90 0.412 12.38%
9 ABNB 161.77 2.2M 17 Jan '25 287 160.00 C 26.45 8 15.26 0.412 18.24%
10 ABNB 161.77 2.2M 21 Jun '24 77 160.00 C 13.10 13 7.00 0.411 7.62%
11 ABNB 161.77 2.2M 17 Jan '25 287 165.00 C 24.05 15 14.87 0.410 19.81%
12 ABNB 161.77 2.2M 18 Oct '24 196 160.00 C 20.95 2 11.86 0.408 13.62%
13 ABNB 161.77 2.2M 18 Oct '24 196 165.00 C 18.75 15 11.59 0.407 15.37%
14 ABNB 161.77 2.2M 3 May '24 28 157.50 C 7.80 2 2.18 0.405 2.29%
15 ABNB 161.77 2.2M 21 Jun '24 77 165.00 C 10.65 18 6.58 0.404 9.18%
16 ABNB 161.77 2.2M 21 Mar '25 350 165.00 C 27.10 0 16.75 0.402 22.52%
17 ABNB 161.77 2.2M 20 Sep '24 168 165.00 C 16.50 12 10.20 0.402 13.58%
18 ABNB 161.77 2.2M 19 Jul '24 105 160.00 C 14.90 4 8.12 0.400 8.94%
19 ABNB 161.77 2.2M 21 Mar '25 350 160.00 C 28.55 0 16.55 0.397 20.10%
20 ABNB 161.77 2.2M 3 May '24 28 160.00 C 6.35 3 2.83 0.397 2.95%
21 ABNB 161.77 2.2M 19 Jul '24 105 165.00 C 12.45 32 7.70 0.394 10.50%
22 ABNB 161.77 2.2M 20 Jun '25 441 160.00 C 33.25 1 19.46 0.387 24.49%
23 ABNB 161.77 2.2M 3 May '24 28 165.00 C 4.45 1 2.75 0.387 4.88%
24 ABNB 161.77 2.2M 20 Jun '25 441 165.00 C 30.10 0 18.61 0.381 25.31%
25 ABNB 161.77 2.2M 3 May '24 28 162.50 C 5.45 5 3.37 0.361 3.95%
26 ABNB 161.77 2.2M 5 Apr '24 0 160.00 C 1.48 234 -0.18 0.356 -0.18%
27 ABNB 161.77 2.2M 5 Apr '24 0 157.50 C 3.15 11 -0.69 0.356 -0.71%
28 ABNB 161.77 2.2M 5 Apr '24 0 162.50 C  0 388 0.00 0.356 0.45%
29 ABNB 161.77 2.2M 5 Apr '24 0 165.00 C  0 224 0.00 0.356 2.00%
30 ABNB 161.77 2.2M 18 Dec '26 987 165.00 C 47.95 0 29.64 0.356 44.97%
31 ABNB 161.77 2.2M 18 Dec '26 987 160.00 C 49.95 2 29.78 0.356 43.09%
32 ABNB 161.77 2.2M 26 Apr '24 21 160.00 C 5.65 6 2.40 0.353 2.49%
33 ABNB 161.77 2.2M 26 Apr '24 21 157.50 C 7.60 1 2.06 0.351 2.16%
34 ABNB 161.77 2.2M 12 Apr '24 7 157.50 C 5.55 13 0.79 0.349 0.82%
35 ABNB 161.77 2.2M 26 Apr '24 21 162.50 C 4.75 11 2.94 0.345 3.49%
36 ABNB 161.77 2.2M 19 Apr '24 14 157.50 C 6.70 88 1.50 0.343 1.57%
37 ABNB 161.77 2.2M 26 Apr '24 21 165.00 C 3.70 6 2.29 0.337 4.38%
38 ABNB 161.77 2.2M 12 Apr '24 7 160.00 C 3.90 520 1.32 0.335 1.35%
39 ABNB 161.77 2.2M 19 Apr '24 14 160.00 C 5.10 216 2.06 0.334 2.13%
40 ABNB 161.77 2.2M 12 Apr '24 7 162.50 C 2.54 282 1.57 0.334 2.05%
41 ABNB 161.77 2.2M 19 Apr '24 14 162.50 C 3.75 156 2.32 0.333 2.84%
42 ABNB 161.77 2.2M 12 Apr '24 7 165.00 C 1.59 801 0.98 0.333 3.01%
43 ABNB 161.77 2.2M 19 Apr '24 14 165.00 C 2.70 955 1.67 0.325 3.73%
44 ABNB 161.77 2.2M 16 Jan '26 651 165.00 C 38.25 3 23.64 0.324 33.58%
45 ABNB 161.77 2.2M 16 Jan '26 651 160.00 C 39.80 1 23.51 0.322 31.18%
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.