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 March 1, 2023. 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 9.06 22.0M 3 Mar '23 2 10.00 C 0.09 2,280 0.99 1.429 11.48%
2 LAZR 9.06 22.0M 3 Mar '23 2 9.50 C 0.19 1,699 2.10 1.368 7.10%
3 LAZR 9.06 22.0M 3 Mar '23 2 8.50 C 0.66 1,934 1.10 1.210 1.19%
4 LAZR 9.06 22.0M 3 Mar '23 2 9.00 C 0.33 13,711 2.98 1.197 3.09%
5 LAZR 9.06 22.0M 10 Mar '23 9 10.00 C 0.29 815 3.20 1.140 14.03%
6 LAZR 9.06 22.0M 10 Mar '23 9 8.50 C 0.91 263 3.86 1.129 4.29%
7 LAZR 9.06 22.0M 10 Mar '23 9 9.50 C 0.43 257 4.75 1.104 10.08%
8 LAZR 9.06 22.0M 10 Mar '23 9 9.00 C 0.63 414 6.29 1.096 6.76%
9 LAZR 9.06 22.0M 17 Mar '23 16 10.00 C 0.46 1,018 5.08 1.083 16.28%
10 LAZR 9.06 22.0M 17 Mar '23 16 9.00 C 0.82 1,299 8.39 1.062 9.22%
11 LAZR 9.06 22.0M 17 Mar '23 16 9.50 C 0.60 59 6.62 1.062 12.29%
12 LAZR 9.06 22.0M 24 Mar '23 23 10.00 C 0.54 5 5.96 1.052 17.37%
13 LAZR 9.06 22.0M 17 Mar '23 16 8.50 C 1.05 490 5.41 1.042 6.12%
14 LAZR 9.06 22.0M 24 Mar '23 23 9.50 C 0.69 44 7.62 1.034 13.50%
15 LAZR 9.06 22.0M 24 Mar '23 23 8.50 C 1.14 17 6.40 1.023 7.32%
16 LAZR 9.06 22.0M 31 Mar '23 30 9.50 C 0.80 1 8.83 1.011 15.01%
17 LAZR 9.06 22.0M 31 Mar '23 30 9.00 C 1.00 64 10.38 1.004 11.66%
18 LAZR 9.06 22.0M 6 Apr '23 36 10.00 C 0.73 2 8.06 1.002 20.05%
19 LAZR 9.06 22.0M 6 Apr '23 36 8.50 C 1.35 18 8.72 1.000 10.25%
20 LAZR 9.06 22.0M 31 Mar '23 30 8.50 C 1.23 17 7.40 0.993 8.56%
21 LAZR 9.06 22.0M 6 Apr '23 36 9.00 C 1.08 8 11.26 0.992 12.78%
22 LAZR 9.06 22.0M 6 Apr '23 36 9.50 C 0.87 0 9.60 0.989 16.00%
23 LAZR 9.06 22.0M 24 Mar '23 23 9.00 C 0.90 20 9.27 0.985 10.29%
24 LAZR 9.06 22.0M 31 Mar '23 30 10.00 C 0.64 59 7.06 0.970 18.76%
25 LAZR 9.06 22.0M 19 May '23 79 9.00 C 1.54 97 16.34 0.945 19.68%
26 LAZR 9.06 22.0M 21 Apr '23 51 10.00 C 0.91 6,846 10.04 0.945 22.70%
27 LAZR 9.06 22.0M 21 Apr '23 51 9.00 C 1.26 287 13.25 0.938 15.38%
28 LAZR 9.06 22.0M 19 May '23 79 10.00 C 1.20 15 13.25 0.935 27.23%
29 LAZR 9.06 22.0M 18 Aug '23 170 9.00 C 2.12 61 22.74 0.867 29.68%
30 LAZR 9.06 22.0M 18 Aug '23 170 10.00 C 1.70 10 18.76 0.859 35.87%
31 LAZR 9.06 22.0M 19 Jan '24 324 10.00 C 2.36 743 26.05 0.781 49.25%
32 LAZR 9.06 22.0M 17 Jan '25 688 10.00 C 3.35 206 36.98 0.693 75.13%
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.