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 25, 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 HPP 5.68 3.0M 21 Jun '24 57 2.50 C 2.60 0 -10.21 1.831 -18.83%
2 HPP 5.68 3.0M 16 Jan '26 631 2.50 C 1.30 0 -33.10 1.132 -42.92%
3 HPP 5.68 3.0M 17 May '24 22 7.50 C 0.05 146 0.88 0.912 33.21%
4 HPP 5.68 3.0M 21 Jun '24 57 10.00 C  0 0 0.00 0.857 76.06%
5 HPP 5.68 3.0M 20 Sep '24 148 5.00 C 1.25 0 10.04 0.786 12.87%
6 HPP 5.68 3.0M 20 Dec '24 239 5.00 C 1.50 0 14.44 0.675 19.62%
7 HPP 5.68 3.0M 20 Dec '24 239 2.50 C 2.85 0 -5.81 0.661 -11.66%
8 HPP 5.68 3.0M 17 Jan '25 267 5.00 C 1.55 0 15.32 0.660 21.07%
9 HPP 5.68 3.0M 21 Jun '24 57 7.50 C 0.10 18 1.76 0.659 34.41%
10 HPP 5.68 3.0M 16 Jan '26 631 10.00 C 0.65 0 11.44 0.654 98.81%
11 HPP 5.68 3.0M 16 Jan '26 631 7.50 C 1.30 0 22.89 0.647 71.23%
12 HPP 5.68 3.0M 21 Jun '24 57 5.00 C 0.90 11 3.87 0.643 4.60%
13 HPP 5.68 3.0M 20 Sep '24 148 7.50 C 0.35 47 6.16 0.640 40.71%
14 HPP 5.68 3.0M 20 Dec '24 239 7.50 C 0.60 80 10.56 0.636 47.64%
15 HPP 5.68 3.0M 17 Jan '25 267 10.00 C 0.25 0 4.40 0.625 84.16%
16 HPP 5.68 3.0M 17 Jan '25 267 7.50 C 0.65 0 11.44 0.623 49.11%
17 HPP 5.68 3.0M 20 Sep '24 148 10.00 C 0.05 0 0.88 0.613 77.62%
18 HPP 5.68 3.0M 20 Dec '24 239 10.00 C 0.20 0 3.52 0.612 82.48%
19 HPP 5.68 3.0M 16 Jan '26 631 5.00 C 1.75 8 18.84 0.566 27.23%
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.