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 September 19, 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 PTON 4.75 15.4M 27 Sep '24 8 4.00 C 0.75 59 0.00 1.006 0.00%
2 PTON 4.75 15.4M 1 Nov '24 43 4.00 C 0.94 1 4.00 0.892 4.99%
3 PTON 4.75 15.4M 4 Oct '24 15 4.00 C 0.78 96 0.63 0.882 0.76%
4 PTON 4.75 15.4M 1 Nov '24 43 5.50 C 0.26 2 5.47 0.861 22.49%
5 PTON 4.75 15.4M 27 Sep '24 8 5.50 C 0.03 1,213 0.63 0.858 16.53%
6 PTON 4.75 15.4M 1 Nov '24 43 4.50 C 0.64 66 8.21 0.846 9.49%
7 PTON 4.75 15.4M 17 Jan '25 120 4.00 C 1.26 242 10.74 0.838 14.61%
8 PTON 4.75 15.4M 18 Oct '24 29 4.00 C 0.86 112 2.32 0.836 2.83%
9 PTON 4.75 15.4M 1 Nov '24 43 5.00 C 0.43 577 9.05 0.834 15.74%
10 PTON 4.75 15.4M 25 Oct '24 36 4.00 C 0.89 12 2.95 0.831 3.63%
11 PTON 4.75 15.4M 25 Oct '24 36 4.50 C 0.58 3 6.95 0.828 7.91%
12 PTON 4.75 15.4M 18 Jul '25 302 4.00 C 1.70 0 20.00 0.828 31.15%
13 PTON 4.75 15.4M 17 Apr '25 210 5.00 C 1.05 11 22.11 0.827 35.14%
14 PTON 4.75 15.4M 4 Oct '24 15 4.50 C 0.35 18 2.11 0.827 2.27%
15 PTON 4.75 15.4M 17 Jan '25 120 5.00 C 0.77 2,493 16.21 0.823 25.63%
16 PTON 4.75 15.4M 20 Sep '24 1 4.00 C 0.40 1,583 -7.37 0.822 -8.05%
17 PTON 4.75 15.4M 20 Sep '24 1 4.50 C 0.25 841 0.00 0.822 0.00%
18 PTON 4.75 15.4M 20 Sep '24 1 5.00 C 0.04 8,312 0.84 0.822 6.16%
19 PTON 4.75 15.4M 20 Sep '24 1 5.50 C  0 1,781 0.00 0.822 15.79%
20 PTON 4.75 15.4M 17 Apr '25 210 4.00 C 1.50 18 15.79 0.814 23.08%
21 PTON 4.75 15.4M 27 Sep '24 8 5.00 C 0.12 3,297 2.53 0.813 7.99%
22 PTON 4.75 15.4M 18 Jul '25 302 5.00 C 1.28 30 26.95 0.807 44.09%
23 PTON 4.75 15.4M 25 Oct '24 36 5.00 C 0.35 40 7.37 0.803 13.64%
24 PTON 4.75 15.4M 27 Sep '24 8 4.50 C 0.35 315 2.11 0.797 2.27%
25 PTON 4.75 15.4M 11 Oct '24 22 5.50 C 0.11 4 2.32 0.794 18.53%
26 PTON 4.75 15.4M 4 Oct '24 15 5.00 C 0.18 398 3.79 0.784 9.41%
27 PTON 4.75 15.4M 18 Oct '24 29 5.00 C 0.31 1,229 6.53 0.782 12.61%
28 PTON 4.75 15.4M 19 Dec '25 456 4.00 C 1.72 6 20.42 0.773 32.01%
29 PTON 4.75 15.4M 25 Oct '24 36 5.50 C 0.19 121 4.00 0.758 20.61%
30 PTON 4.75 15.4M 16 Jan '26 484 5.00 C 1.65 37 34.74 0.758 61.29%
31 PTON 4.75 15.4M 11 Oct '24 22 5.00 C 0.24 55 5.05 0.757 10.86%
32 PTON 4.75 15.4M 19 Dec '25 456 5.00 C 1.52 6 32.00 0.755 54.80%
33 PTON 4.75 15.4M 4 Oct '24 15 5.50 C 0.06 37 1.26 0.753 17.27%
34 PTON 4.75 15.4M 16 Jan '26 484 4.00 C 1.99 12 26.11 0.746 44.93%
35 PTON 4.75 15.4M 11 Oct '24 22 4.00 C 0.49 78 -5.47 0.727 -6.10%
36 PTON 4.75 15.4M 11 Oct '24 22 4.50 C 0.31 0 1.26 0.442 1.35%
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.