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 November 14, 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 OPEN 2.29 26.9M 24 Nov '23 10 1.50 C 0.64 0 -6.55 1.923 -9.09%
2 OPEN 2.29 26.9M 1 Dec '23 17 1.50 C 0.64 26 -6.55 1.912 -9.09%
3 OPEN 2.29 26.9M 17 Nov '23 3 3.00 C  0 687 0.00 1.852 31.00%
4 OPEN 2.29 26.9M 17 Nov '23 3 1.50 C 0.73 30 -2.62 1.695 -3.85%
5 OPEN 2.29 26.9M 22 Dec '23 38 1.50 C 0.68 0 -4.80 1.580 -6.83%
6 OPEN 2.29 26.9M 15 Dec '23 31 1.50 C 0.15 0 -27.95 1.512 -29.91%
7 OPEN 2.29 26.9M 8 Dec '23 24 1.50 C 0.69 100 -4.37 1.451 -6.25%
8 OPEN 2.29 26.9M 17 Nov '23 3 2.00 C 0.26 850 -1.31 1.403 -1.48%
9 OPEN 2.29 26.9M 17 Nov '23 3 2.50 C 0.03 3,927 1.31 1.265 10.62%
10 OPEN 2.29 26.9M 24 Nov '23 10 3.00 C 0.02 4,101 0.87 1.259 32.16%
11 OPEN 2.29 26.9M 17 May '24 185 1.50 C 0.96 1 7.42 1.171 12.78%
12 OPEN 2.29 26.9M 8 Dec '23 24 2.00 C 0.36 7 3.06 1.137 3.63%
13 OPEN 2.29 26.9M 16 Jan '26 794 1.50 C 1.30 0 22.27 1.117 51.52%
14 OPEN 2.29 26.9M 16 Jan '26 794 2.00 C 1.21 1 40.17 1.109 85.19%
15 OPEN 2.29 26.9M 16 Feb '24 94 1.50 C 0.83 0 1.75 1.102 2.74%
16 OPEN 2.29 26.9M 29 Dec '23 45 1.50 C 0.68 51 -4.80 1.100 -6.83%
17 OPEN 2.29 26.9M 17 May '24 185 2.00 C 0.75 90 20.09 1.065 29.87%
18 OPEN 2.29 26.9M 16 Feb '24 94 2.00 C 0.58 5 12.66 1.054 16.96%
19 OPEN 2.29 26.9M 17 Jan '25 430 1.50 C 1.18 25 17.03 1.037 35.14%
20 OPEN 2.29 26.9M 15 Dec '23 31 2.00 C 0.41 139 5.24 1.022 6.38%
21 OPEN 2.29 26.9M 17 Jan '25 430 2.00 C 0.97 4 29.69 1.018 51.52%
22 OPEN 2.29 26.9M 24 Nov '23 10 2.00 C 0.27 44 -0.87 0.988 -0.99%
23 OPEN 2.29 26.9M 17 Jan '25 430 2.50 C 0.83 0 36.24 0.988 71.23%
24 OPEN 2.29 26.9M 19 Jan '24 66 1.50 C 0.76 0 -1.31 0.987 -1.96%
25 OPEN 2.29 26.9M 19 Jan '24 66 2.00 C 0.49 350 8.73 0.983 11.11%
26 OPEN 2.29 26.9M 22 Dec '23 38 3.00 C 0.08 480 3.49 0.980 35.75%
27 OPEN 2.29 26.9M 16 Jan '26 794 2.50 C 1.20 16 52.40 0.978 129.36%
28 OPEN 2.29 26.9M 17 Jan '25 430 3.00 C 0.78 6 34.06 0.974 98.68%
29 OPEN 2.29 26.9M 17 May '24 185 2.50 C 0.55 16 24.02 0.973 43.68%
30 OPEN 2.29 26.9M 17 May '24 185 3.00 C 0.40 34 17.47 0.969 58.73%
31 OPEN 2.29 26.9M 24 Nov '23 10 2.50 C 0.06 1,112 2.62 0.966 12.11%
32 OPEN 2.29 26.9M 1 Dec '23 17 3.00 C 0.01 5,014 0.44 0.965 31.58%
33 OPEN 2.29 26.9M 8 Dec '23 24 2.50 C 0.12 12 5.24 0.962 15.21%
34 OPEN 2.29 26.9M 15 Dec '23 31 3.00 C 0.05 33 2.18 0.960 33.93%
35 OPEN 2.29 26.9M 16 Feb '24 94 2.50 C 0.35 294 15.28 0.947 28.87%
36 OPEN 2.29 26.9M 15 Dec '23 31 2.50 C 0.14 717 6.11 0.942 16.28%
37 OPEN 2.29 26.9M 8 Dec '23 24 3.00 C 0.02 0 0.87 0.929 32.16%
38 OPEN 2.29 26.9M 19 Jan '24 66 2.50 C 0.26 999 11.35 0.928 23.15%
39 OPEN 2.29 26.9M 19 Jan '24 66 3.00 C 0.14 2,294 6.11 0.925 39.53%
40 OPEN 2.29 26.9M 22 Dec '23 38 2.50 C 0.18 123 7.86 0.919 18.48%
41 OPEN 2.29 26.9M 16 Jan '26 794 3.00 C 1.00 0 43.67 0.915 132.56%
42 OPEN 2.29 26.9M 16 Feb '24 94 3.00 C 0.20 86 8.73 0.913 43.54%
43 OPEN 2.29 26.9M 29 Dec '23 45 2.50 C 0.19 192 8.30 0.907 19.05%
44 OPEN 2.29 26.9M 1 Dec '23 17 2.50 C 0.08 783 3.49 0.906 13.12%
45 OPEN 2.29 26.9M 1 Dec '23 17 2.00 C 0.31 35 0.87 0.903 1.01%
46 OPEN 2.29 26.9M 22 Dec '23 38 2.00 C 0.41 18 5.24 0.902 6.38%
47 OPEN 2.29 26.9M 29 Dec '23 45 3.00 C 0.08 6 3.49 0.900 35.75%
48 OPEN 2.29 26.9M 29 Dec '23 45 2.00 C 0.40 5 4.80 0.865 5.82%
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.