Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 January 24, 2025. 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 HUT 26.04 6.7M 28 Feb '25 35 27.00 C 2.31 1 8.87 1.090 13.78%
2 HUT 26.04 6.7M 21 Feb '25 28 26.00 C 2.54 103 9.60 1.055 10.64%
3 HUT 26.04 6.7M 20 Jun '25 147 26.00 C 5.80 1 22.12 1.000 28.46%
4 HUT 26.04 6.7M 19 Dec '25 329 27.00 C 8.50 0 32.64 0.978 53.93%
5 HUT 26.04 6.7M 18 Jul '25 175 27.00 C 6.35 5 24.39 0.974 37.13%
6 HUT 26.04 6.7M 17 Apr '25 83 26.00 C 4.50 29 17.13 0.969 20.71%
7 HUT 26.04 6.7M 17 Apr '25 83 27.00 C 4.30 89 16.51 0.958 24.20%
8 HUT 26.04 6.7M 21 Mar '25 56 26.00 C 3.80 21 14.44 0.951 16.91%
9 HUT 26.04 6.7M 20 Jun '25 147 27.00 C 5.80 19 22.27 0.949 33.40%
10 HUT 26.04 6.7M 21 Mar '25 56 27.00 C 3.40 11 13.06 0.947 19.26%
11 HUT 26.04 6.7M 7 Mar '25 42 26.50 C 3.05 16 11.71 0.945 15.27%
12 HUT 26.04 6.7M 19 Sep '25 238 27.00 C 7.40 0 28.42 0.935 44.85%
13 HUT 26.04 6.7M 14 Feb '25 21 25.50 C 2.39 12 7.10 0.930 7.82%
14 HUT 26.04 6.7M 14 Feb '25 21 26.00 C 2.20 5 8.29 0.917 9.06%
15 HUT 26.04 6.7M 28 Feb '25 35 26.50 C 2.52 2 9.68 0.901 12.67%
16 HUT 26.04 6.7M 16 Jan '26 357 27.00 C 8.80 1 33.79 0.901 56.61%
17 HUT 26.04 6.7M 14 Feb '25 21 27.00 C 1.81 8 6.95 0.899 11.43%
18 HUT 26.04 6.7M 28 Feb '25 35 26.00 C 2.73 0 10.33 0.894 11.54%
19 HUT 26.04 6.7M 14 Feb '25 21 26.50 C 1.83 15 7.03 0.893 9.46%
20 HUT 26.04 6.7M 18 Jul '25 175 26.00 C 5.95 2 22.70 0.891 29.42%
21 HUT 26.04 6.7M 21 Feb '25 28 26.50 C 2.28 27 8.76 0.888 11.53%
22 HUT 26.04 6.7M 7 Feb '25 14 26.00 C 1.75 16 6.57 0.886 7.04%
23 HUT 26.04 6.7M 7 Feb '25 14 25.50 C 1.96 20 5.45 0.886 5.90%
24 HUT 26.04 6.7M 28 Feb '25 35 25.50 C 2.84 15 8.83 0.878 9.91%
25 HUT 26.04 6.7M 21 Feb '25 28 27.00 C 2.01 29 7.72 0.877 12.36%
26 HUT 26.04 6.7M 21 Feb '25 28 25.50 C 2.63 3 8.03 0.858 8.93%
27 HUT 26.04 6.7M 18 Jun '26 510 27.00 C 10.05 0 38.59 0.854 68.86%
28 HUT 26.04 6.7M 7 Feb '25 14 27.00 C 1.22 97 4.69 0.852 8.78%
29 HUT 26.04 6.7M 20 Mar '26 420 27.00 C 7.55 0 28.99 0.827 46.02%
30 HUT 26.04 6.7M 7 Feb '25 14 26.50 C 1.29 52 4.95 0.819 7.07%
31 HUT 26.04 6.7M 15 Jan '27 721 27.00 C 10.60 0 40.71 0.811 74.87%
Go to the old report

Data Provided by HistoricalOptionData.com
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.