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 12, 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 HL 5.42 17.6M 3 May '24 21 4.50 C 0.91 5 -0.18 1.598 -0.22%
2 HL 5.42 17.6M 26 Apr '24 14 4.50 C 0.86 30 -1.11 1.213 -1.32%
3 HL 5.42 17.6M 19 Apr '24 7 5.00 C 0.43 157 0.18 0.979 0.20%
4 HL 5.42 17.6M 10 May '24 28 4.50 C 0.37 0 -10.15 0.818 -10.89%
5 HL 5.42 17.6M 26 Apr '24 14 5.50 C 0.18 173 3.32 0.806 4.96%
6 HL 5.42 17.6M 19 Apr '24 7 4.50 C 0.65 60 -4.98 0.731 -5.66%
7 HL 5.42 17.6M 10 May '24 28 5.00 C 0.37 12 -0.92 0.686 -0.99%
8 HL 5.42 17.6M 21 Jun '24 70 4.50 C 1.01 206 1.66 0.662 2.04%
9 HL 5.42 17.6M 26 Apr '24 14 6.00 C 0.07 227 1.29 0.658 12.15%
10 HL 5.42 17.6M 17 May '24 35 6.00 C 0.21 5,052 3.87 0.649 15.16%
11 HL 5.42 17.6M 10 May '24 28 6.00 C 0.16 69 2.95 0.644 14.07%
12 HL 5.42 17.6M 24 May '24 42 4.50 C 0.98 0 1.11 0.643 1.35%
13 HL 5.42 17.6M 3 May '24 21 6.00 C 0.11 132 2.03 0.633 12.99%
14 HL 5.42 17.6M 19 Apr '24 7 6.00 C 0.02 814 0.37 0.631 11.11%
15 HL 5.42 17.6M 17 May '24 35 5.00 C 0.63 233 3.87 0.629 4.38%
16 HL 5.42 17.6M 21 Jun '24 70 6.00 C 0.36 1,777 6.64 0.623 18.58%
17 HL 5.42 17.6M 24 May '24 42 6.00 C 0.21 24 3.87 0.614 15.16%
18 HL 5.42 17.6M 17 May '24 35 5.50 C 0.36 1,159 6.64 0.605 8.70%
19 HL 5.42 17.6M 21 Jun '24 70 5.50 C 0.53 3,312 9.78 0.604 12.47%
20 HL 5.42 17.6M 24 May '24 42 5.50 C 0.37 7 6.83 0.593 8.91%
21 HL 5.42 17.6M 3 May '24 21 5.00 C 0.46 2 0.74 0.588 0.81%
22 HL 5.42 17.6M 10 May '24 28 5.50 C 0.25 4 4.61 0.577 6.38%
23 HL 5.42 17.6M 20 Sep '24 161 6.00 C 0.59 361 10.89 0.571 24.22%
24 HL 5.42 17.6M 17 Jan '25 280 5.00 C 1.19 213 14.21 0.571 18.20%
25 HL 5.42 17.6M 26 Apr '24 14 5.00 C 0.44 83 0.37 0.570 0.40%
26 HL 5.42 17.6M 20 Sep '24 161 5.50 C 0.69 190 12.73 0.567 16.28%
27 HL 5.42 17.6M 19 Apr '24 7 5.50 C 0.12 878 2.21 0.553 3.77%
28 HL 5.42 17.6M 17 May '24 35 4.50 C 0.82 796 -1.85 0.549 -2.17%
29 HL 5.42 17.6M 21 Jun '24 70 5.00 C 0.72 378 5.54 0.547 6.38%
30 HL 5.42 17.6M 20 Sep '24 161 5.00 C 0.83 29 7.56 0.542 8.93%
31 HL 5.42 17.6M 3 May '24 21 5.50 C 0.23 24 4.24 0.532 5.97%
32 HL 5.42 17.6M 20 Sep '24 161 4.50 C 1.11 72 3.51 0.524 4.41%
33 HL 5.42 17.6M 17 Jan '25 280 5.50 C 0.99 291 18.27 0.523 24.15%
34 HL 5.42 17.6M 17 Jan '25 280 4.50 C 1.39 264 8.67 0.522 11.66%
35 HL 5.42 17.6M 16 Jan '26 644 5.50 C 1.41 6 26.01 0.490 37.16%
36 HL 5.42 17.6M 12 Apr '24 0 5.50 C  0 485 0.00 0.484 1.48%
37 HL 5.42 17.6M 12 Apr '24 0 5.00 C 0.25 193 -3.14 0.484 -3.29%
38 HL 5.42 17.6M 12 Apr '24 0 6.00 C  0 550 0.00 0.484 10.70%
39 HL 5.42 17.6M 12 Apr '24 0 4.50 C 0.60 28 -5.90 0.484 -6.64%
40 HL 5.42 17.6M 16 Jan '26 644 4.50 C 1.80 5 16.24 0.469 24.31%
41 HL 5.42 17.6M 16 Jan '26 644 5.00 C 1.58 82 21.40 0.460 30.21%
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.