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 April 29, 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 LAZR 1.46 5.3M 3 May '24 4 0.50 C 0.29 0 -45.89 3.664 -57.26%
2 LAZR 1.46 5.3M 21 Jun '24 53 0.50 C 0.64 0 -21.92 3.634 -39.02%
3 LAZR 1.46 5.3M 3 May '24 4 2.00 C  0 177 0.00 1.984 36.99%
4 LAZR 1.46 5.3M 21 Jun '24 53 1.00 C 0.41 0 -3.42 1.752 -4.76%
5 LAZR 1.46 5.3M 10 May '24 11 2.00 C 0.01 592 0.68 1.512 37.93%
6 LAZR 1.46 5.3M 17 May '24 18 2.00 C 0.03 220 2.05 1.477 39.86%
7 LAZR 1.46 5.3M 10 May '24 11 1.50 C 0.10 211 6.85 1.360 10.29%
8 LAZR 1.46 5.3M 24 May '24 25 2.00 C 0.04 29 2.74 1.297 40.85%
9 LAZR 1.46 5.3M 24 May '24 25 1.50 C 0.15 13 10.27 1.295 14.50%
10 LAZR 1.46 5.3M 17 May '24 18 1.50 C 0.10 109 6.85 1.295 10.29%
11 LAZR 1.46 5.3M 15 Nov '24 200 1.00 C 0.25 0 -14.38 1.287 -17.36%
12 LAZR 1.46 5.3M 10 May '24 11 1.00 C 0.43 0 -2.05 1.286 -2.91%
13 LAZR 1.46 5.3M 17 May '24 18 1.00 C 0.38 0 -5.48 1.238 -7.41%
14 LAZR 1.46 5.3M 16 Aug '24 109 1.00 C 0.52 2 4.11 1.211 6.38%
15 LAZR 1.46 5.3M 16 Jan '26 627 1.50 C 0.10 29 6.85 1.161 10.29%
16 LAZR 1.46 5.3M 17 Jan '25 263 2.00 C 0.33 6 22.60 1.150 76.99%
17 LAZR 1.46 5.3M 31 May '24 32 1.50 C 0.16 9 10.96 1.144 15.38%
18 LAZR 1.46 5.3M 31 May '24 32 2.00 C 0.04 18 2.74 1.107 40.85%
19 LAZR 1.46 5.3M 16 Jan '26 627 1.00 C 0.75 0 19.86 1.102 40.85%
20 LAZR 1.46 5.3M 16 Jan '26 627 2.00 C 0.01 0 0.68 1.088 37.93%
21 LAZR 1.46 5.3M 15 Nov '24 200 1.50 C 0.39 31 26.71 1.085 40.19%
22 LAZR 1.46 5.3M 17 Jan '25 263 1.00 C 0.66 5 13.70 1.045 25.00%
23 LAZR 1.46 5.3M 17 Jan '25 263 1.50 C 0.46 17 31.51 1.044 50.00%
24 LAZR 1.46 5.3M 3 May '24 4 1.50 C 0.04 575 2.74 1.020 5.63%
25 LAZR 1.46 5.3M 21 Jun '24 53 1.50 C 0.19 5 13.01 1.001 18.11%
26 LAZR 1.46 5.3M 16 Aug '24 109 2.00 C 0.13 19 8.90 0.992 50.38%
27 LAZR 1.46 5.3M 16 Aug '24 109 1.50 C 0.26 36 17.81 0.962 25.00%
28 LAZR 1.46 5.3M 17 Jan '25 263 0.50 C 0.22 0 -50.68 0.958 -59.68%
29 LAZR 1.46 5.3M 15 Nov '24 200 2.00 C 0.18 3 12.33 0.957 56.25%
30 LAZR 1.46 5.3M 21 Jun '24 53 2.00 C 0.03 51 2.05 0.948 39.86%
31 LAZR 1.46 5.3M 16 Jan '26 627 0.50 C 0.85 23 -7.53 0.915 -18.03%
32 LAZR 1.46 5.3M 3 May '24 4 1.00 C 0.42 26 -2.74 0.849 -3.85%
33 LAZR 1.46 5.3M 16 Aug '24 109 0.50 C 0.46 0 -34.25 0.849 -50.00%
34 LAZR 1.46 5.3M 17 May '24 18 0.50 C 0.65 0 -21.23 0.849 -38.27%
35 LAZR 1.46 5.3M 31 May '24 32 1.00 C 0.08 0 -26.03 0.849 -27.54%
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.