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 LUMN 1.34 9.8M 19 Apr '24 14 0.50 C 0.51 0 -24.63 5.804 -39.76%
2 LUMN 1.34 9.8M 20 Jun '25 441 0.50 C 0.40 0 -32.84 4.522 -46.81%
3 LUMN 1.34 9.8M 21 Jun '24 77 0.50 C 0.35 0 -36.57 4.033 -49.49%
4 LUMN 1.34 9.8M 21 Mar '25 350 0.50 C  0 0 -62.69 2.892 -62.69%
5 LUMN 1.34 9.8M 19 Jul '24 105 0.50 C 0.80 0 -2.99 2.056 -7.41%
6 LUMN 1.34 9.8M 10 May '24 35 1.00 C 0.36 1 1.49 1.920 2.04%
7 LUMN 1.34 9.8M 12 Apr '24 7 2.00 C  0 5 0.00 1.830 49.25%
8 LUMN 1.34 9.8M 3 May '24 28 1.00 C 0.36 2 1.49 1.474 2.04%
9 LUMN 1.34 9.8M 26 Apr '24 21 1.00 C 0.33 1 -0.75 1.454 -0.99%
10 LUMN 1.34 9.8M 19 Apr '24 14 2.00 C 0.01 48 0.75 1.416 50.38%
11 LUMN 1.34 9.8M 16 Jan '26 651 0.50 C 0.80 0 -2.99 1.397 -7.41%
12 LUMN 1.34 9.8M 18 Dec '26 987 0.50 C 0.90 0 4.48 1.260 13.64%
13 LUMN 1.34 9.8M 26 Apr '24 21 2.00 C 0.01 1 0.75 1.156 50.38%
14 LUMN 1.34 9.8M 19 Apr '24 14 1.00 C 0.34 1 -0.00 1.101 0.00%
15 LUMN 1.34 9.8M 20 Jun '25 441 1.00 C 0.49 0 11.19 1.092 17.65%
16 LUMN 1.34 9.8M 12 Apr '24 7 1.00 C 0.08 0 -19.40 1.081 -20.63%
17 LUMN 1.34 9.8M 3 May '24 28 2.00 C 0.01 8 0.75 1.075 50.38%
18 LUMN 1.34 9.8M 10 May '24 35 2.00 C 0.01 0 0.75 1.073 50.38%
19 LUMN 1.34 9.8M 17 May '24 42 1.00 C 0.37 1 2.24 1.071 3.09%
20 LUMN 1.34 9.8M 17 May '24 42 2.00 C 0.03 10 2.24 1.068 52.67%
21 LUMN 1.34 9.8M 19 Dec '25 623 1.00 C 0.55 0 15.67 0.994 26.58%
22 LUMN 1.34 9.8M 19 Jul '24 105 1.00 C 0.42 25 5.97 0.976 8.70%
23 LUMN 1.34 9.8M 3 May '24 28 1.50 C 0.08 605 5.97 0.970 19.05%
24 LUMN 1.34 9.8M 18 Oct '24 196 1.00 C 0.50 0 11.94 0.957 19.05%
25 LUMN 1.34 9.8M 17 Jan '25 287 0.50 C 0.67 2 -12.69 0.940 -25.37%
26 LUMN 1.34 9.8M 21 Mar '25 350 1.00 C 0.60 3 19.40 0.938 35.14%
27 LUMN 1.34 9.8M 17 May '24 42 1.50 C 0.09 346 6.72 0.933 20.00%
28 LUMN 1.34 9.8M 21 Jun '24 77 1.00 C 0.37 60 2.24 0.911 3.09%
29 LUMN 1.34 9.8M 10 May '24 35 1.50 C 0.07 7 5.22 0.899 18.11%
30 LUMN 1.34 9.8M 21 Jun '24 77 1.50 C 0.15 178 11.19 0.891 26.05%
31 LUMN 1.34 9.8M 26 Apr '24 21 0.50 C 0.15 0 -51.49 0.874 -57.98%
32 LUMN 1.34 9.8M 5 Apr '24 0 1.50 C  0 16 0.00 0.874 11.94%
33 LUMN 1.34 9.8M 5 Apr '24 0 2.00 C  0 1 0.00 0.874 49.25%
34 LUMN 1.34 9.8M 5 Apr '24 0 0.50 C 0.45 0 -29.10 0.874 -43.82%
35 LUMN 1.34 9.8M 5 Apr '24 0 1.00 C  0 0 -25.37 0.874 -25.37%
36 LUMN 1.34 9.8M 19 Dec '25 623 0.50 C 0.02 0 -61.19 0.874 -62.12%
37 LUMN 1.34 9.8M 17 Jan '25 287 1.00 C 0.55 88 15.67 0.866 26.58%
38 LUMN 1.34 9.8M 24 May '24 49 1.50 C 0.10 10 7.46 0.863 20.97%
39 LUMN 1.34 9.8M 21 Mar '25 350 1.50 C 0.38 1 28.36 0.863 56.25%
40 LUMN 1.34 9.8M 17 Jan '25 287 2.00 C 0.23 75 17.16 0.858 80.18%
41 LUMN 1.34 9.8M 17 Jan '25 287 1.50 C 0.35 43 26.12 0.858 51.52%
42 LUMN 1.34 9.8M 12 Apr '24 7 1.50 C 0.01 76 0.75 0.849 12.78%
43 LUMN 1.34 9.8M 16 Jan '26 651 1.00 C 0.72 122 28.36 0.848 61.29%
44 LUMN 1.34 9.8M 19 Jul '24 105 1.50 C 0.18 101 13.43 0.847 29.31%
45 LUMN 1.34 9.8M 21 Jun '24 77 2.00 C 0.04 217 2.99 0.847 53.85%
46 LUMN 1.34 9.8M 20 Jun '25 441 1.50 C 0.44 3 32.84 0.846 66.67%
47 LUMN 1.34 9.8M 21 Mar '25 350 2.00 C 0.26 1 19.40 0.842 85.19%
48 LUMN 1.34 9.8M 19 Jul '24 105 2.00 C 0.07 0 5.22 0.837 57.48%
49 LUMN 1.34 9.8M 20 Jun '25 441 2.00 C 0.31 0 23.13 0.833 94.17%
50 LUMN 1.34 9.8M 18 Oct '24 196 1.50 C 0.26 4 19.40 0.824 38.89%
51 LUMN 1.34 9.8M 16 Jan '26 651 2.00 C 0.45 1 33.58 0.822 124.72%
52 LUMN 1.34 9.8M 18 Oct '24 196 2.00 C 0.13 37 9.70 0.792 65.29%
53 LUMN 1.34 9.8M 26 Apr '24 21 1.50 C 0.03 3 2.24 0.785 14.50%
54 LUMN 1.34 9.8M 19 Dec '25 623 1.50 C 0.49 0 36.57 0.781 76.47%
55 LUMN 1.34 9.8M 19 Apr '24 14 1.50 C 0.02 137 1.49 0.732 13.64%
56 LUMN 1.34 9.8M 18 Dec '26 987 2.00 C 0.54 100 40.30 0.681 150.00%
57 LUMN 1.34 9.8M 18 Dec '26 987 1.50 C 0.66 91 49.25 0.680 120.59%
58 LUMN 1.34 9.8M 19 Dec '25 623 2.00 C 0.21 0 15.67 0.657 76.99%
59 LUMN 1.34 9.8M 18 Dec '26 987 1.00 C  0 1 -25.37 0.646 -25.37%
60 LUMN 1.34 9.8M 16 Jan '26 651 1.50 C 0.28 26 20.90 0.594 41.51%
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.