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 January 30, 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 PLUG 3.73 34.3M 15 Mar '24 45 3.00 C 1.03 4 8.04 1.518 11.11%
2 PLUG 3.73 34.3M 2 Feb '24 3 3.00 C 0.73 144 0.00 1.484 0.00%
3 PLUG 3.73 34.3M 1 Mar '24 31 3.00 C 0.95 2 5.90 1.478 7.91%
4 PLUG 3.73 34.3M 9 Feb '24 10 3.00 C 0.77 1,023 1.07 1.385 1.35%
5 PLUG 3.73 34.3M 2 Feb '24 3 4.50 C 0.01 799 0.27 1.380 20.97%
6 PLUG 3.73 34.3M 8 Mar '24 38 3.00 C 1.00 0 7.24 1.375 9.89%
7 PLUG 3.73 34.3M 23 Feb '24 24 3.00 C 0.84 3 2.95 1.331 3.81%
8 PLUG 3.73 34.3M 1 Mar '24 31 3.50 C 0.64 16 10.99 1.309 13.27%
9 PLUG 3.73 34.3M 2 Feb '24 3 3.50 C 0.30 984 1.88 1.309 2.04%
10 PLUG 3.73 34.3M 8 Mar '24 38 4.00 C 0.47 2 12.60 1.286 22.70%
11 PLUG 3.73 34.3M 1 Mar '24 31 4.50 C 0.27 247 7.24 1.283 30.06%
12 PLUG 3.73 34.3M 2 Feb '24 3 4.00 C 0.07 5,724 1.88 1.278 9.29%
13 PLUG 3.73 34.3M 15 Mar '24 45 3.50 C 0.74 166 13.67 1.269 17.06%
14 PLUG 3.73 34.3M 8 Mar '24 38 4.50 C 0.33 8 8.85 1.267 32.35%
15 PLUG 3.73 34.3M 1 Mar '24 31 4.00 C 0.42 150 11.26 1.263 20.85%
16 PLUG 3.73 34.3M 8 Mar '24 38 3.50 C 0.67 7 11.80 1.248 14.38%
17 PLUG 3.73 34.3M 15 Mar '24 45 4.50 C 0.37 39 9.92 1.223 33.93%
18 PLUG 3.73 34.3M 15 Mar '24 45 4.00 C 0.51 96 13.67 1.220 24.22%
19 PLUG 3.73 34.3M 21 Jun '24 143 3.00 C 1.37 1 17.16 1.192 27.12%
20 PLUG 3.73 34.3M 16 Feb '24 17 3.00 C 0.79 39 1.61 1.167 2.04%
21 PLUG 3.73 34.3M 21 Jun '24 143 3.50 C 1.12 24 23.86 1.155 34.10%
22 PLUG 3.73 34.3M 20 Sep '24 234 3.00 C 1.58 0 22.79 1.143 39.53%
23 PLUG 3.73 34.3M 9 Feb '24 10 4.50 C 0.06 3,253 1.61 1.141 22.62%
24 PLUG 3.73 34.3M 20 Sep '24 234 4.50 C 1.02 5 27.35 1.134 66.05%
25 PLUG 3.73 34.3M 9 Feb '24 10 3.50 C 0.39 851 4.29 1.131 4.79%
26 PLUG 3.73 34.3M 21 Jun '24 143 4.00 C 0.93 64 24.93 1.126 42.86%
27 PLUG 3.73 34.3M 21 Jun '24 143 4.50 C 0.77 31 20.64 1.113 52.03%
28 PLUG 3.73 34.3M 20 Sep '24 234 3.50 C 1.35 4 30.03 1.109 47.06%
29 PLUG 3.73 34.3M 16 Feb '24 17 4.50 C 0.11 195 2.95 1.106 24.31%
30 PLUG 3.73 34.3M 17 Jan '25 353 3.00 C 1.79 7 28.42 1.101 54.64%
31 PLUG 3.73 34.3M 20 Sep '24 234 4.00 C 1.18 9 31.64 1.099 56.86%
32 PLUG 3.73 34.3M 9 Feb '24 10 4.00 C 0.16 1,646 4.29 1.097 12.04%
33 PLUG 3.73 34.3M 23 Feb '24 24 4.50 C 0.15 92 4.02 1.087 25.70%
34 PLUG 3.73 34.3M 17 Jan '25 353 4.00 C 1.45 31 38.87 1.071 75.44%
35 PLUG 3.73 34.3M 16 Feb '24 17 3.50 C 0.45 103 5.90 1.070 6.71%
36 PLUG 3.73 34.3M 23 Feb '24 24 3.50 C 0.50 116 7.24 1.069 8.36%
37 PLUG 3.73 34.3M 17 Jan '25 353 4.50 C 1.31 7 35.12 1.067 85.95%
38 PLUG 3.73 34.3M 16 Feb '24 17 4.00 C 0.23 513 6.17 1.065 14.29%
39 PLUG 3.73 34.3M 17 Jan '25 353 3.50 C 1.41 22 31.64 1.050 50.86%
40 PLUG 3.73 34.3M 20 Jun '25 507 4.50 C 1.52 3 40.75 1.046 103.62%
41 PLUG 3.73 34.3M 23 Feb '24 24 4.00 C 0.27 80 7.24 1.042 15.61%
42 PLUG 3.73 34.3M 20 Jun '25 507 3.50 C 1.81 0 42.36 1.038 82.29%
43 PLUG 3.73 34.3M 20 Jun '25 507 4.00 C 1.67 6 44.77 1.006 94.17%
44 PLUG 3.73 34.3M 19 Dec '25 689 4.00 C 1.87 1 50.13 1.004 115.05%
45 PLUG 3.73 34.3M 19 Dec '25 689 4.50 C 1.74 0 46.65 0.990 126.13%
46 PLUG 3.73 34.3M 16 Jan '26 717 3.50 C 2.04 0 48.53 0.982 107.10%
47 PLUG 3.73 34.3M 16 Jan '26 717 4.00 C 1.96 102 52.55 0.975 125.99%
48 PLUG 3.73 34.3M 19 Dec '25 689 3.00 C 2.15 0 38.07 0.965 89.87%
49 PLUG 3.73 34.3M 19 Dec '25 689 3.50 C 1.44 1 32.44 0.948 52.84%
50 PLUG 3.73 34.3M 16 Jan '26 717 3.00 C 2.20 3 39.41 0.939 96.08%
51 PLUG 3.73 34.3M 16 Jan '26 717 4.50 C 1.54 0 41.29 0.866 105.48%
52 PLUG 3.73 34.3M 20 Jun '25 507 3.00 C 1.33 0 16.09 0.848 25.00%
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.