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 March 6, 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 4.39 10.6M 5 Apr '24 30 4.00 C 0.61 0 5.01 1.804 5.82%
2 PTON 4.39 10.6M 8 Mar '24 2 5.00 C 0.01 1,370 0.23 1.330 14.16%
3 PTON 4.39 10.6M 8 Mar '24 2 4.00 C 0.39 227 0.00 1.077 0.00%
4 PTON 4.39 10.6M 8 Mar '24 2 3.50 C 0.67 5 -5.01 1.067 -5.91%
5 PTON 4.39 10.6M 22 Mar '24 16 3.50 C 0.72 0 -3.87 1.062 -4.63%
6 PTON 4.39 10.6M 15 Mar '24 9 4.00 C 0.47 18 1.82 1.035 2.04%
7 PTON 4.39 10.6M 21 Jun '24 107 4.00 C 1.03 1 14.58 0.963 19.05%
8 PTON 4.39 10.6M 15 Mar '24 9 4.50 C 0.21 255 4.78 0.957 7.66%
9 PTON 4.39 10.6M 21 Jun '24 107 5.00 C 0.66 165 15.03 0.956 34.05%
10 PTON 4.39 10.6M 19 Jul '24 135 4.00 C 1.15 2 17.31 0.946 23.46%
11 PTON 4.39 10.6M 15 Mar '24 9 3.50 C 0.82 0 -1.59 0.918 -1.96%
12 PTON 4.39 10.6M 15 Mar '24 9 5.00 C 0.06 419 1.37 0.905 15.47%
13 PTON 4.39 10.6M 19 Jul '24 135 5.00 C 0.74 8 16.86 0.903 36.99%
14 PTON 4.39 10.6M 8 Mar '24 2 4.50 C 0.06 1,105 1.37 0.890 3.93%
15 PTON 4.39 10.6M 18 Oct '24 226 5.00 C 1.01 12 23.01 0.888 47.93%
16 PTON 4.39 10.6M 28 Mar '24 22 3.50 C 0.89 0 0.00 0.882 0.00%
17 PTON 4.39 10.6M 19 Apr '24 44 4.00 C 0.71 34 7.29 0.881 8.70%
18 PTON 4.39 10.6M 12 Apr '24 37 3.50 C 0.91 0 0.46 0.864 0.57%
19 PTON 4.39 10.6M 28 Mar '24 22 5.00 C 0.14 20 3.19 0.854 17.65%
20 PTON 4.39 10.6M 17 Jan '25 317 5.00 C 1.20 49 27.33 0.845 56.74%
21 PTON 4.39 10.6M 18 Oct '24 226 4.00 C 1.24 0 19.36 0.843 26.98%
22 PTON 4.39 10.6M 22 Mar '24 16 4.00 C 0.51 16 2.73 0.842 3.09%
23 PTON 4.39 10.6M 5 Apr '24 30 5.00 C 0.19 107 4.33 0.842 19.05%
24 PTON 4.39 10.6M 12 Apr '24 37 4.50 C 0.40 16 9.11 0.838 12.78%
25 PTON 4.39 10.6M 12 Apr '24 37 5.00 C 0.21 0 4.78 0.835 19.62%
26 PTON 4.39 10.6M 19 Apr '24 44 5.00 C 0.27 233 6.15 0.834 21.36%
27 PTON 4.39 10.6M 16 Jan '26 681 5.00 C 1.85 1 42.14 0.828 96.85%
28 PTON 4.39 10.6M 5 Apr '24 30 4.50 C 0.34 4 7.74 0.822 11.11%
29 PTON 4.39 10.6M 19 Dec '25 653 5.00 C 1.84 2 41.91 0.815 96.08%
30 PTON 4.39 10.6M 22 Mar '24 16 4.50 C 0.24 63 5.47 0.813 8.43%
31 PTON 4.39 10.6M 28 Mar '24 22 4.50 C 0.29 15 6.61 0.810 9.76%
32 PTON 4.39 10.6M 22 Mar '24 16 5.00 C 0.09 37 2.05 0.806 16.28%
33 PTON 4.39 10.6M 28 Mar '24 22 4.00 C 0.40 110 0.23 0.632 0.25%
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.