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 February 1, 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 PCT 4.04 1.4M 9 Feb '24 8 3.50 C 0.50 0 -0.99 1.926 -1.13%
2 PCT 4.04 1.4M 1 Mar '24 29 3.50 C 0.75 0 5.20 1.724 6.38%
3 PCT 4.04 1.4M 8 Mar '24 36 5.00 C 0.30 0 7.43 1.710 33.69%
4 PCT 4.04 1.4M 15 Mar '24 43 3.50 C 1.05 0 12.62 1.623 17.06%
5 PCT 4.04 1.4M 1 Mar '24 29 4.50 C 0.35 0 8.66 1.614 21.95%
6 PCT 4.04 1.4M 23 Feb '24 22 3.50 C 0.65 0 2.72 1.613 3.24%
7 PCT 4.04 1.4M 15 Mar '24 43 4.50 C 0.35 0 8.66 1.523 21.95%
8 PCT 4.04 1.4M 15 Mar '24 43 4.00 C 0.75 6 17.57 1.523 21.58%
9 PCT 4.04 1.4M 15 Mar '24 43 5.00 C 0.45 28 11.14 1.510 39.28%
10 PCT 4.04 1.4M 21 Jun '24 141 4.50 C 1.10 0 27.23 1.508 53.06%
11 PCT 4.04 1.4M 17 May '24 106 3.50 C 1.35 0 20.05 1.497 30.11%
12 PCT 4.04 1.4M 16 Feb '24 15 4.00 C 0.45 508 10.15 1.481 11.42%
13 PCT 4.04 1.4M 17 May '24 106 4.00 C 1.20 3 28.71 1.477 40.85%
14 PCT 4.04 1.4M 17 May '24 106 5.00 C 0.90 11 22.28 1.453 59.24%
15 PCT 4.04 1.4M 1 Mar '24 29 4.00 C 0.50 0 11.39 1.446 12.99%
16 PCT 4.04 1.4M 16 Feb '24 15 4.50 C 0.25 21 6.19 1.444 18.73%
17 PCT 4.04 1.4M 21 Jun '24 141 3.50 C 1.50 0 23.76 1.441 37.80%
18 PCT 4.04 1.4M 16 Aug '24 197 5.00 C 1.10 0 27.23 1.423 70.07%
19 PCT 4.04 1.4M 21 Jun '24 141 4.00 C 1.25 0 29.95 1.418 43.37%
20 PCT 4.04 1.4M 17 May '24 106 4.50 C 0.95 0 23.51 1.408 45.63%
21 PCT 4.04 1.4M 23 Feb '24 22 5.00 C 0.15 0 3.71 1.399 28.53%
22 PCT 4.04 1.4M 16 Aug '24 197 3.50 C 1.55 0 25.00 1.396 40.56%
23 PCT 4.04 1.4M 16 Aug '24 197 4.50 C 1.20 0 29.70 1.377 58.45%
24 PCT 4.04 1.4M 9 Feb '24 8 4.50 C 0.10 1 2.48 1.313 14.21%
25 PCT 4.04 1.4M 16 Feb '24 15 3.50 C 0.70 3 3.96 1.292 4.79%
26 PCT 4.04 1.4M 16 Aug '24 197 4.00 C 1.40 0 33.66 1.285 51.52%
27 PCT 4.04 1.4M 16 Feb '24 15 5.00 C 0.10 3 2.48 1.263 26.90%
28 PCT 4.04 1.4M 1 Mar '24 29 5.00 C 0.20 10 4.95 1.243 30.21%
29 PCT 4.04 1.4M 9 Feb '24 8 5.00 C  0 0 0.00 1.240 23.76%
30 PCT 4.04 1.4M 17 Jan '25 351 5.00 C 1.45 0 35.89 1.194 93.05%
31 PCT 4.04 1.4M 23 Feb '24 22 4.50 C 0.25 2 6.19 1.192 18.73%
32 PCT 4.04 1.4M 9 Feb '24 8 4.00 C 0.25 7 5.20 1.179 5.54%
33 PCT 4.04 1.4M 2 Feb '24 1 4.50 C  0 0 0.00 1.156 11.39%
34 PCT 4.04 1.4M 2 Feb '24 1 3.50 C 0.40 21 -3.47 1.156 -3.85%
35 PCT 4.04 1.4M 2 Feb '24 1 4.00 C 0.10 15 1.49 1.156 1.52%
36 PCT 4.04 1.4M 2 Feb '24 1 5.00 C  0 0 0.00 1.156 23.76%
37 PCT 4.04 1.4M 16 Jan '26 715 5.00 C 2.10 0 51.98 1.101 157.73%
38 PCT 4.04 1.4M 23 Feb '24 22 4.00 C 0.25 3 5.20 1.094 5.54%
39 PCT 4.04 1.4M 17 Jan '25 351 3.50 C 1.70 0 28.71 1.069 49.57%
40 PCT 4.04 1.4M 17 Jan '25 351 4.00 C 1.20 30 28.71 1.026 40.85%
41 PCT 4.04 1.4M 16 Jan '26 715 3.50 C 1.85 0 32.43 0.920 59.82%
42 PCT 4.04 1.4M 17 Jan '25 351 4.50 C 0.40 0 9.90 0.907 23.63%
43 PCT 4.04 1.4M 16 Jan '26 715 4.00 C  0 0 -0.99 0.648 -0.99%
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.