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 10, 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 LUNR 5.00 2.6M 12 Apr '24 2 6.00 C  0 4 0.00 1.822 20.00%
2 LUNR 5.00 2.6M 12 Apr '24 2 4.50 C 0.25 9 -5.00 1.519 -5.26%
3 LUNR 5.00 2.6M 12 Apr '24 2 5.50 C  0 105 0.00 1.374 10.00%
4 LUNR 5.00 2.6M 3 May '24 23 6.00 C  0 17 0.00 1.342 20.00%
5 LUNR 5.00 2.6M 3 May '24 23 5.50 C 0.05 0 1.00 1.281 11.11%
6 LUNR 5.00 2.6M 3 May '24 23 5.00 C 0.25 2 5.00 1.242 5.26%
7 LUNR 5.00 2.6M 19 Apr '24 9 4.00 C 0.90 16 -2.00 1.209 -2.44%
8 LUNR 5.00 2.6M 19 Apr '24 9 5.00 C 0.25 14 5.00 1.199 5.26%
9 LUNR 5.00 2.6M 19 Apr '24 9 6.00 C 0.05 48 1.00 1.194 21.21%
10 LUNR 5.00 2.6M 10 May '24 30 5.50 C 0.15 0 3.00 1.165 13.40%
11 LUNR 5.00 2.6M 17 May '24 37 6.00 C 0.30 21 6.00 1.158 27.66%
12 LUNR 5.00 2.6M 19 Apr '24 9 4.50 C 0.50 0 0.00 1.157 0.00%
13 LUNR 5.00 2.6M 12 Apr '24 2 4.00 C 0.55 0 -9.00 1.145 -10.11%
14 LUNR 5.00 2.6M 10 May '24 30 5.00 C 0.35 0 7.00 1.140 7.53%
15 LUNR 5.00 2.6M 10 May '24 30 6.00 C 0.05 0 1.00 1.118 21.21%
16 LUNR 5.00 2.6M 17 May '24 37 4.00 C 1.05 3 1.00 1.105 1.27%
17 LUNR 5.00 2.6M 26 Apr '24 16 4.50 C 0.50 0 0.00 1.071 0.00%
18 LUNR 5.00 2.6M 24 May '24 44 5.50 C 0.30 13 6.00 1.070 17.02%
19 LUNR 5.00 2.6M 24 May '24 44 6.00 C 0.15 0 3.00 1.061 23.71%
20 LUNR 5.00 2.6M 21 Jun '24 72 6.00 C 0.55 13 11.00 1.059 34.83%
21 LUNR 5.00 2.6M 17 May '24 37 5.00 C 0.60 26 12.00 1.058 13.64%
22 LUNR 5.00 2.6M 19 Apr '24 9 5.50 C 0.05 19 1.00 1.047 11.11%
23 LUNR 5.00 2.6M 3 May '24 23 4.00 C 0.80 0 -4.00 1.033 -4.76%
24 LUNR 5.00 2.6M 17 Jan '25 282 5.00 C 1.60 73 32.00 1.031 47.06%
25 LUNR 5.00 2.6M 20 Sep '24 163 5.00 C 1.05 17 21.00 1.017 26.58%
26 LUNR 5.00 2.6M 12 Apr '24 2 5.00 C 0.10 120 2.00 1.016 2.04%
27 LUNR 5.00 2.6M 20 Sep '24 163 6.00 C 0.80 118 16.00 0.994 42.86%
28 LUNR 5.00 2.6M 26 Apr '24 16 5.50 C 0.15 22 3.00 0.969 13.40%
29 LUNR 5.00 2.6M 26 Apr '24 16 6.00 C 0.05 70 1.00 0.964 21.21%
30 LUNR 5.00 2.6M 21 Jun '24 72 5.00 C 0.70 39 14.00 0.962 16.28%
31 LUNR 5.00 2.6M 21 Jun '24 72 4.00 C 1.30 7 6.00 0.938 8.11%
32 LUNR 5.00 2.6M 16 Jan '26 646 5.00 C 2.20 11 44.00 0.921 78.57%
33 LUNR 5.00 2.6M 26 Apr '24 16 5.00 C 0.20 40 4.00 0.911 4.17%
34 LUNR 5.00 2.6M 26 Apr '24 16 4.00 C 0.80 5 -4.00 0.905 -4.76%
35 LUNR 5.00 2.6M 20 Sep '24 163 4.00 C 1.45 4 9.00 0.847 12.68%
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.