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 May 24, 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 HUM 349.30 1.5M 21 Jun '24 28 780.00 C  0 0 0.00 1.229 123.30%
2 HUM 349.30 1.5M 21 Jun '24 28 660.00 C  0 0 0.00 1.066 88.95%
3 HUM 349.30 1.5M 21 Jun '24 28 800.00 C  0 0 0.00 0.934 129.03%
4 HUM 349.30 1.5M 21 Jun '24 28 760.00 C  0 0 0.00 0.934 117.58%
5 HUM 349.30 1.5M 21 Jun '24 28 720.00 C  0 0 0.00 0.877 106.13%
6 HUM 349.30 1.5M 21 Jun '24 28 680.00 C  0 0 0.00 0.870 94.68%
7 HUM 349.30 1.5M 21 Jun '24 28 740.00 C  0 0 0.00 0.855 111.85%
8 HUM 349.30 1.5M 21 Jun '24 28 700.00 C  0 0 0.00 0.799 100.40%
9 HUM 349.30 1.5M 21 Jun '24 28 530.00 C 0.05 0 0.01 0.759 51.75%
10 HUM 349.30 1.5M 21 Jun '24 28 640.00 C  0 0 0.00 0.749 83.22%
11 HUM 349.30 1.5M 21 Jun '24 28 630.00 C  0 0 0.00 0.732 80.36%
12 HUM 349.30 1.5M 21 Jun '24 28 620.00 C  0 0 0.00 0.714 77.50%
13 HUM 349.30 1.5M 21 Jun '24 28 610.00 C  0 0 0.00 0.697 74.63%
14 HUM 349.30 1.5M 21 Jun '24 28 490.00 C 0.10 0 0.03 0.696 40.32%
15 HUM 349.30 1.5M 16 Aug '24 84 690.00 C 0.05 0 0.01 0.678 97.57%
16 HUM 349.30 1.5M 21 Jun '24 28 600.00 C  0 287 0.00 0.678 71.77%
17 HUM 349.30 1.5M 7 Jun '24 14 435.00 C 0.05 0 0.01 0.663 24.55%
18 HUM 349.30 1.5M 21 Jun '24 28 590.00 C  0 38 0.00 0.660 68.91%
19 HUM 349.30 1.5M 21 Jun '24 28 560.00 C 0.05 0 0.01 0.651 60.34%
20 HUM 349.30 1.5M 21 Jun '24 28 580.00 C  0 0 0.00 0.641 66.05%
21 HUM 349.30 1.5M 21 Jun '24 28 550.00 C  0 0 0.00 0.635 57.46%
22 HUM 349.30 1.5M 21 Jun '24 28 540.00 C 0.05 0 0.01 0.628 54.62%
23 HUM 349.30 1.5M 7 Jun '24 14 450.00 C 0.05 0 0.01 0.627 28.85%
24 HUM 349.30 1.5M 21 Jun '24 28 570.00 C  0 0 0.00 0.621 63.18%
25 HUM 349.30 1.5M 16 Aug '24 84 700.00 C 0.05 0 0.01 0.618 100.43%
26 HUM 349.30 1.5M 7 Jun '24 14 445.00 C 0.05 0 0.01 0.604 27.42%
27 HUM 349.30 1.5M 7 Jun '24 14 480.00 C  0 0 0.00 0.600 37.42%
28 HUM 349.30 1.5M 16 Aug '24 84 680.00 C 0.05 0 0.01 0.600 94.70%
29 HUM 349.30 1.5M 21 Jun '24 28 520.00 C 0.05 0 0.01 0.594 48.89%
30 HUM 349.30 1.5M 16 Aug '24 84 570.00 C 0.15 2 0.04 0.592 63.25%
31 HUM 349.30 1.5M 21 Jun '24 28 515.00 C 0.05 0 0.01 0.589 47.46%
32 HUM 349.30 1.5M 7 Jun '24 14 440.00 C 0.05 0 0.01 0.581 25.98%
33 HUM 349.30 1.5M 20 Sep '24 119 780.00 C 0.05 0 0.01 0.580 123.34%
34 HUM 349.30 1.5M 16 Aug '24 84 610.00 C 0.10 0 0.03 0.578 74.69%
35 HUM 349.30 1.5M 21 Jun '24 28 510.00 C 0.05 0 0.01 0.576 46.03%
36 HUM 349.30 1.5M 16 Aug '24 84 670.00 C 0.05 0 0.01 0.570 91.84%
37 HUM 349.30 1.5M 7 Jun '24 14 430.00 C 0.05 0 0.01 0.565 23.12%
38 HUM 349.30 1.5M 16 Aug '24 84 650.00 C 0.05 0 0.01 0.558 86.11%
39 HUM 349.30 1.5M 21 Jun '24 28 500.00 C 0.15 10 0.04 0.550 43.20%
40 HUM 349.30 1.5M 20 Sep '24 119 760.00 C 0.05 0 0.01 0.547 117.61%
41 HUM 349.30 1.5M 21 Jun '24 28 480.00 C 0.10 0 0.03 0.546 37.46%
42 HUM 349.30 1.5M 16 Aug '24 84 605.00 C 0.10 0 0.03 0.546 73.25%
43 HUM 349.30 1.5M 16 Aug '24 84 640.00 C 0.05 0 0.01 0.545 83.25%
44 HUM 349.30 1.5M 16 Aug '24 84 660.00 C 0.05 0 0.01 0.544 88.98%
45 HUM 349.30 1.5M 21 Jun '24 28 495.00 C 0.05 0 0.01 0.540 41.73%
46 HUM 349.30 1.5M 21 Jun '24 28 485.00 C 0.10 0 0.03 0.536 38.89%
47 HUM 349.30 1.5M 16 Aug '24 84 630.00 C 0.10 0 0.03 0.534 80.41%
48 HUM 349.30 1.5M 20 Sep '24 119 670.00 C 0.15 1 0.04 0.530 91.89%
49 HUM 349.30 1.5M 16 Aug '24 84 620.00 C 0.10 0 0.03 0.522 77.55%
50 HUM 349.30 1.5M 16 Aug '24 84 615.00 C 0.10 0 0.03 0.516 76.12%
51 HUM 349.30 1.5M 20 Sep '24 119 720.00 C  0 10 0.00 0.515 106.13%
52 HUM 349.30 1.5M 20 Sep '24 119 700.00 C 0.10 14 0.03 0.506 100.46%
53 HUM 349.30 1.5M 21 Jun '24 28 470.00 C 0.10 0 0.03 0.506 34.59%
54 HUM 349.30 1.5M 16 Aug '24 84 595.00 C 0.10 0 0.03 0.504 70.39%
55 HUM 349.30 1.5M 20 Sep '24 119 675.00 C 0.10 0 0.03 0.504 93.30%
56 HUM 349.30 1.5M 16 Aug '24 84 600.00 C 0.10 0 0.03 0.503 71.82%
57 HUM 349.30 1.5M 16 Aug '24 84 590.00 C 0.10 0 0.03 0.498 68.96%
58 HUM 349.30 1.5M 16 Aug '24 84 585.00 C 0.15 0 0.04 0.496 67.55%
59 HUM 349.30 1.5M 16 Aug '24 84 580.00 C 0.15 0 0.04 0.490 66.12%
60 HUM 349.30 1.5M 20 Sep '24 119 680.00 C 0.10 0 0.03 0.488 94.73%
61 HUM 349.30 1.5M 14 Jun '24 21 430.00 C 0.15 0 0.04 0.485 23.16%
62 HUM 349.30 1.5M 16 Aug '24 84 575.00 C 0.15 0 0.04 0.484 64.69%
63 HUM 349.30 1.5M 21 Jun '24 28 460.00 C 0.15 0 0.04 0.483 31.75%
64 HUM 349.30 1.5M 21 Jun '24 28 465.00 C 0.10 0 0.03 0.480 33.16%
65 HUM 349.30 1.5M 7 Jun '24 14 415.00 C 0.15 0 0.04 0.476 18.86%
66 HUM 349.30 1.5M 20 Sep '24 119 665.00 C 0.15 3 0.04 0.474 90.46%
67 HUM 349.30 1.5M 20 Sep '24 119 655.00 C 0.15 2 0.04 0.472 87.60%
68 HUM 349.30 1.5M 16 Aug '24 84 565.00 C 0.15 0 0.04 0.470 61.82%
69 HUM 349.30 1.5M 16 Aug '24 84 555.00 C 0.15 0 0.04 0.470 58.96%
70 HUM 349.30 1.5M 20 Sep '24 119 660.00 C 0.15 3 0.04 0.470 89.03%
71 HUM 349.30 1.5M 21 Jun '24 28 475.00 C 0.10 0 0.03 0.469 36.03%
72 HUM 349.30 1.5M 16 Aug '24 84 560.00 C 0.15 2 0.04 0.467 60.39%
73 HUM 349.30 1.5M 20 Sep '24 119 650.00 C 0.15 2 0.04 0.467 86.17%
74 HUM 349.30 1.5M 19 Jul '24 56 495.00 C 0.15 0 0.04 0.466 41.77%
75 HUM 349.30 1.5M 20 Sep '24 119 645.00 C 0.15 2 0.04 0.462 84.73%
76 HUM 349.30 1.5M 20 Sep '24 119 635.00 C 0.15 2 0.04 0.458 81.87%
77 HUM 349.30 1.5M 14 Jun '24 21 420.00 C 0.20 0 0.06 0.456 20.31%
78 HUM 349.30 1.5M 20 Sep '24 119 640.00 C 0.15 2 0.04 0.456 83.30%
79 HUM 349.30 1.5M 20 Sep '24 119 630.00 C 0.15 4 0.04 0.453 80.44%
80 HUM 349.30 1.5M 16 Aug '24 84 545.00 C 0.30 2 0.09 0.450 56.16%
81 HUM 349.30 1.5M 17 Jan '25 238 820.00 C 0.15 0 0.04 0.448 134.86%
82 HUM 349.30 1.5M 16 Aug '24 84 540.00 C 0.25 0 0.07 0.445 54.71%
83 HUM 349.30 1.5M 16 Aug '24 84 510.00 C 0.45 0 0.13 0.444 46.19%
84 HUM 349.30 1.5M 19 Jul '24 56 485.00 C 0.15 0 0.04 0.444 38.91%
85 HUM 349.30 1.5M 20 Sep '24 119 615.00 C 0.20 4 0.06 0.444 76.17%
86 HUM 349.30 1.5M 16 Aug '24 84 535.00 C 0.25 0 0.07 0.442 53.27%
87 HUM 349.30 1.5M 20 Sep '24 119 625.00 C 0.15 2 0.04 0.442 79.01%
88 HUM 349.30 1.5M 20 Sep '24 119 585.00 C 0.20 1 0.06 0.441 67.57%
89 HUM 349.30 1.5M 20 Sep '24 119 610.00 C 0.20 2 0.06 0.437 74.74%
90 HUM 349.30 1.5M 20 Sep '24 119 620.00 C 0.15 4 0.04 0.437 77.57%
91 HUM 349.30 1.5M 20 Sep '24 119 740.00 C  0 1 0.00 0.437 111.85%
92 HUM 349.30 1.5M 21 Jun '24 28 445.00 C 0.10 0 0.03 0.436 27.43%
93 HUM 349.30 1.5M 16 Aug '24 84 550.00 C 0.20 0 0.06 0.436 57.55%
94 HUM 349.30 1.5M 21 Jun '24 28 450.00 C 0.10 0 0.03 0.433 28.87%
95 HUM 349.30 1.5M 17 Jan '25 238 840.00 C 0.15 0 0.04 0.431 140.58%
96 HUM 349.30 1.5M 20 Sep '24 119 605.00 C 0.20 3 0.06 0.427 73.30%
97 HUM 349.30 1.5M 20 Sep '24 119 560.00 C 0.25 1 0.07 0.426 60.44%
98 HUM 349.30 1.5M 20 Sep '24 119 590.00 C 0.20 2 0.06 0.426 69.01%
99 HUM 349.30 1.5M 21 Jun '24 28 455.00 C 0.10 0 0.03 0.424 30.30%
100 HUM 349.30 1.5M 16 Aug '24 84 515.00 C 0.40 0 0.11 0.423 47.61%
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.