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 4, 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 ACB 7.06 63.2M 3 May '24 29 6.50 C 1.18 53 8.78 3.570 10.54%
2 ACB 7.06 63.2M 26 Apr '24 22 8.00 C 0.01 10 0.14 3.172 13.48%
3 ACB 7.06 63.2M 12 Apr '24 8 7.00 C 1.00 1,184 13.31 2.862 15.51%
4 ACB 7.06 63.2M 12 Apr '24 8 8.00 C 0.66 2,407 9.35 2.531 25.00%
5 ACB 7.06 63.2M 12 Apr '24 8 7.50 C 0.72 815 10.20 2.517 18.30%
6 ACB 7.06 63.2M 26 Apr '24 22 7.50 C 1.20 225 17.00 2.421 27.99%
7 ACB 7.06 63.2M 10 May '24 36 7.50 C 1.09 43 15.44 2.334 25.63%
8 ACB 7.06 63.2M 12 Apr '24 8 6.50 C 1.17 378 8.64 2.331 10.36%
9 ACB 7.06 63.2M 3 May '24 29 8.00 C 0.60 17 8.50 2.327 23.84%
10 ACB 7.06 63.2M 19 Apr '24 15 8.00 C 0.95 2,074 13.46 2.323 30.93%
11 ACB 7.06 63.2M 19 Apr '24 15 7.50 C 1.10 2,352 15.58 2.321 25.84%
12 ACB 7.06 63.2M 26 Apr '24 22 7.00 C 0.79 194 10.34 2.204 11.64%
13 ACB 7.06 63.2M 19 Apr '24 15 7.00 C 1.17 653 15.72 2.198 18.85%
14 ACB 7.06 63.2M 3 May '24 29 7.50 C 0.11 31 1.56 2.108 7.91%
15 ACB 7.06 63.2M 10 May '24 36 8.00 C 1.40 40 19.83 2.088 41.34%
16 ACB 7.06 63.2M 3 May '24 29 7.00 C 1.40 156 18.98 2.077 23.67%
17 ACB 7.06 63.2M 10 May '24 36 7.00 C 1.06 522 14.16 1.994 16.67%
18 ACB 7.06 63.2M 17 May '24 43 8.00 C 1.47 472 20.82 1.983 43.11%
19 ACB 7.06 63.2M 17 May '24 43 7.00 C 1.53 628 20.82 1.978 26.58%
20 ACB 7.06 63.2M 21 Jun '24 78 8.00 C 1.66 32 23.51 1.720 48.15%
21 ACB 7.06 63.2M 21 Jun '24 78 7.00 C 1.82 1,694 24.93 1.572 33.59%
22 ACB 7.06 63.2M 20 Sep '24 169 8.00 C 1.99 67 28.19 1.274 57.79%
23 ACB 7.06 63.2M 20 Sep '24 169 7.00 C 2.11 331 29.04 1.237 41.41%
24 ACB 7.06 63.2M 16 Jan '26 652 7.00 C 3.00 8 41.64 1.049 72.41%
25 ACB 7.06 63.2M 5 Apr '24 1 7.00 C 0.38 5,834 4.53 1.003 4.79%
26 ACB 7.06 63.2M 5 Apr '24 1 8.00 C 0.13 13,518 1.84 1.003 15.44%
27 ACB 7.06 63.2M 5 Apr '24 1 6.50 C 0.61 879 0.71 1.003 0.78%
28 ACB 7.06 63.2M 5 Apr '24 1 7.50 C 0.17 9,015 2.41 1.003 8.85%
29 ACB 7.06 63.2M 17 Jan '25 288 7.00 C 1.08 162 14.45 0.734 17.06%
30 ACB 7.06 63.2M 10 May '24 36 6.50 C 0.13 0 -6.09 0.704 -6.20%
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.