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 CHPT 1.83 6.6M 12 Apr '24 7 1.00 C 0.41 0 -22.95 5.096 -29.58%
2 CHPT 1.83 6.6M 10 May '24 35 1.00 C 0.41 0 -22.95 2.087 -29.58%
3 CHPT 1.83 6.6M 19 Apr '24 14 1.00 C 0.68 1 -8.20 1.864 -13.04%
4 CHPT 1.83 6.6M 17 May '24 42 1.00 C 0.75 0 -4.37 1.717 -7.41%
5 CHPT 1.83 6.6M 3 May '24 28 1.00 C 0.74 0 -4.92 1.690 -8.26%
6 CHPT 1.83 6.6M 26 Apr '24 21 1.00 C 0.41 1 -22.95 1.519 -29.58%
7 CHPT 1.83 6.6M 12 Apr '24 7 2.50 C  0 8 0.00 1.419 36.61%
8 CHPT 1.83 6.6M 3 May '24 28 1.50 C 0.36 0 1.64 1.182 2.04%
9 CHPT 1.83 6.6M 19 Apr '24 14 1.50 C 0.35 24 1.09 1.108 1.35%
10 CHPT 1.83 6.6M 19 Apr '24 14 2.50 C 0.01 4 0.55 1.098 37.36%
11 CHPT 1.83 6.6M 12 Apr '24 7 1.50 C 0.33 7 -0.00 1.066 0.00%
12 CHPT 1.83 6.6M 10 May '24 35 2.50 C 0.03 0 1.64 0.940 38.89%
13 CHPT 1.83 6.6M 10 May '24 35 1.50 C 0.37 0 2.19 0.934 2.74%
14 CHPT 1.83 6.6M 3 May '24 28 2.50 C 0.02 0 1.09 0.930 38.12%
15 CHPT 1.83 6.6M 17 May '24 42 1.50 C 0.39 11 3.28 0.908 4.17%
16 CHPT 1.83 6.6M 26 Apr '24 21 2.50 C 0.01 10 0.55 0.896 37.36%
17 CHPT 1.83 6.6M 17 May '24 42 2.50 C 0.03 46 1.64 0.888 38.89%
18 CHPT 1.83 6.6M 24 May '24 49 2.50 C 0.02 1 1.09 0.876 38.12%
19 CHPT 1.83 6.6M 15 Nov '24 224 1.50 C 0.06 10 -14.75 0.867 -15.25%
20 CHPT 1.83 6.6M 5 Apr '24 0 2.50 C  0 0 0.00 0.866 36.61%
21 CHPT 1.83 6.6M 5 Apr '24 0 2.00 C  0 134 0.00 0.866 9.29%
22 CHPT 1.83 6.6M 5 Apr '24 0 1.50 C 0.31 42 -1.09 0.866 -1.32%
23 CHPT 1.83 6.6M 5 Apr '24 0 1.00 C 0.61 2 -12.02 0.866 -18.03%
24 CHPT 1.83 6.6M 17 Jan '25 287 1.50 C 0.51 4 9.84 0.864 13.64%
25 CHPT 1.83 6.6M 26 Apr '24 21 1.50 C 0.35 20 1.09 0.854 1.35%
26 CHPT 1.83 6.6M 17 Jan '25 287 1.00 C 0.85 1 1.09 0.853 2.04%
27 CHPT 1.83 6.6M 15 Nov '24 224 2.50 C 0.25 0 13.66 0.853 58.23%
28 CHPT 1.83 6.6M 15 Nov '24 224 2.00 C 0.39 0 21.31 0.847 38.89%
29 CHPT 1.83 6.6M 16 Aug '24 133 1.50 C 0.38 1 2.73 0.843 3.45%
30 CHPT 1.83 6.6M 24 May '24 49 2.00 C 0.09 3 4.92 0.842 14.94%
31 CHPT 1.83 6.6M 10 May '24 35 2.00 C 0.11 1 6.01 0.841 16.28%
32 CHPT 1.83 6.6M 17 Jan '25 287 2.50 C 0.33 10 18.03 0.828 66.67%
33 CHPT 1.83 6.6M 16 Aug '24 133 1.00 C 0.80 4 -1.64 0.812 -2.91%
34 CHPT 1.83 6.6M 17 May '24 42 2.00 C 0.13 166 7.10 0.808 17.65%
35 CHPT 1.83 6.6M 12 Apr '24 7 2.00 C 0.02 966 1.09 0.795 10.50%
36 CHPT 1.83 6.6M 17 Jan '25 287 2.00 C 0.45 30 24.59 0.783 44.93%
37 CHPT 1.83 6.6M 16 Aug '24 133 2.50 C 0.15 1 8.20 0.782 48.81%
38 CHPT 1.83 6.6M 3 May '24 28 2.00 C 0.07 15 3.83 0.761 13.64%
39 CHPT 1.83 6.6M 16 Jan '26 651 2.50 C 0.60 0 32.79 0.758 103.25%
40 CHPT 1.83 6.6M 16 Aug '24 133 2.00 C 0.26 126 14.21 0.752 27.39%
41 CHPT 1.83 6.6M 19 Apr '24 14 2.00 C 0.04 216 2.19 0.734 11.73%
42 CHPT 1.83 6.6M 16 Jan '26 651 1.50 C 0.84 2 27.87 0.733 51.52%
43 CHPT 1.83 6.6M 16 Jan '26 651 1.00 C 1.05 0 12.02 0.699 28.21%
44 CHPT 1.83 6.6M 26 Apr '24 21 2.00 C 0.05 111 2.73 0.696 12.36%
45 CHPT 1.83 6.6M 16 Jan '26 651 2.00 C 0.65 8 35.52 0.693 69.49%
46 CHPT 1.83 6.6M 15 Nov '24 224 1.00 C 0.49 0 -18.58 0.481 -25.37%
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.