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 HPQ 29.11 5.1M 20 Dec '24 259 30.00 C 2.43 0 8.35 0.310 12.44%
2 HPQ 29.11 5.1M 20 Sep '24 168 30.00 C 1.81 0 6.22 0.303 9.89%
3 HPQ 29.11 5.1M 21 Jun '24 77 30.00 C 1.12 41 3.85 0.279 7.18%
4 HPQ 29.11 5.1M 19 Jul '24 105 29.00 C 1.73 6 5.57 0.263 5.92%
5 HPQ 29.11 5.1M 19 Jul '24 105 30.00 C 1.28 25 4.40 0.262 7.80%
6 HPQ 29.11 5.1M 16 Aug '24 133 29.00 C 1.95 105 6.32 0.260 6.77%
7 HPQ 29.11 5.1M 16 Aug '24 133 30.00 C 1.49 9 5.12 0.258 8.62%
8 HPQ 29.11 5.1M 20 Sep '24 168 29.00 C 2.09 0 6.80 0.258 7.33%
9 HPQ 29.11 5.1M 15 Nov '24 224 29.00 C 2.56 0 8.42 0.253 9.23%
10 HPQ 29.11 5.1M 17 May '24 42 29.00 C 1.04 59 3.19 0.253 3.31%
11 HPQ 29.11 5.1M 20 Jun '25 441 30.00 C 1.00 0 3.44 0.252 6.72%
12 HPQ 29.11 5.1M 15 Nov '24 224 30.00 C 2.07 0 7.11 0.251 10.95%
13 HPQ 29.11 5.1M 17 Jan '25 287 30.00 C 2.56 0 8.79 0.249 12.99%
14 HPQ 29.11 5.1M 10 May '24 35 29.00 C 0.91 10 2.75 0.247 2.84%
15 HPQ 29.11 5.1M 17 May '24 42 30.00 C 0.59 94 2.03 0.244 5.19%
16 HPQ 29.11 5.1M 3 May '24 28 29.00 C 0.79 0 2.34 0.243 2.40%
17 HPQ 29.11 5.1M 19 Apr '24 14 28.50 C 0.88 4 0.93 0.242 0.96%
18 HPQ 29.11 5.1M 26 Apr '24 21 29.00 C 0.69 5 1.99 0.238 2.04%
19 HPQ 29.11 5.1M 26 Apr '24 21 30.00 C 0.28 6 0.96 0.238 4.06%
20 HPQ 29.11 5.1M 19 Apr '24 14 29.00 C 0.58 351 1.61 0.237 1.65%
21 HPQ 29.11 5.1M 5 Apr '24 0 28.50 C 0.33 0 -0.96 0.235 -0.97%
22 HPQ 29.11 5.1M 5 Apr '24 0 29.00 C  0 68 -0.38 0.235 -0.38%
23 HPQ 29.11 5.1M 5 Apr '24 0 29.50 C  0 4 0.00 0.235 1.34%
24 HPQ 29.11 5.1M 5 Apr '24 0 30.00 C  0 43 0.00 0.235 3.06%
25 HPQ 29.11 5.1M 19 Dec '25 623 30.00 C 1.50 0 5.15 0.235 8.66%
26 HPQ 29.11 5.1M 18 Dec '26 987 30.00 C 5.20 1 17.86 0.235 25.47%
27 HPQ 29.11 5.1M 10 May '24 35 30.00 C 0.45 8 1.55 0.235 4.68%
28 HPQ 29.11 5.1M 12 Apr '24 7 29.00 C 0.41 12 1.03 0.232 1.05%
29 HPQ 29.11 5.1M 19 Apr '24 14 29.50 C 0.34 198 1.17 0.230 2.54%
30 HPQ 29.11 5.1M 19 Apr '24 14 30.00 C 0.19 351 0.65 0.229 3.73%
31 HPQ 29.11 5.1M 12 Apr '24 7 29.50 C 0.19 70 0.65 0.224 2.01%
32 HPQ 29.11 5.1M 12 Apr '24 7 30.00 C 0.07 181 0.24 0.223 3.31%
33 HPQ 29.11 5.1M 3 May '24 28 30.00 C 0.22 8 0.76 0.209 3.84%
34 HPQ 29.11 5.1M 16 Jan '26 651 30.00 C 4.05 17 13.91 0.120 19.71%
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.