
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 18, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	SAVE	2.55	5.0M	20 Sep '24	2	2.00	C	0.47	104	-3.14	3.849	-3.85%
2	SAVE	2.55	5.0M	20 Sep '24	2	3.50	C	0	135	0.00	2.513	37.25%
3	SAVE	2.55	5.0M	16 Jan '26	485	2.00	C	0	0	-21.57	1.967	-21.57%
4	SAVE	2.55	5.0M	20 Sep '24	2	3.00	C	0.01	925	0.39	1.805	18.11%
5	SAVE	2.55	5.0M	27 Sep '24	9	2.00	C	0.45	2	-3.92	1.599	-4.76%
6	SAVE	2.55	5.0M	16 Jan '26	485	3.50	C	0.10	0	3.92	1.556	42.86%
7	SAVE	2.55	5.0M	16 Jan '26	485	3.00	C	0.75	0	29.41	1.466	66.67%
8	SAVE	2.55	5.0M	20 Dec '24	93	2.50	C	0.22	18	6.67	1.430	7.30%
9	SAVE	2.55	5.0M	25 Oct '24	37	3.00	C	0.12	30	4.71	1.411	23.46%
10	SAVE	2.55	5.0M	18 Oct '24	30	2.00	C	0.53	0	-0.78	1.398	-0.99%
11	SAVE	2.55	5.0M	20 Dec '24	93	2.00	C	0.89	5	13.33	1.371	20.48%
12	SAVE	2.55	5.0M	4 Oct '24	16	2.50	C	0.19	5	5.49	1.352	5.93%
13	SAVE	2.55	5.0M	20 Jun '25	275	2.50	C	1.01	2	37.65	1.346	62.34%
14	SAVE	2.55	5.0M	21 Mar '25	184	2.50	C	0.85	60	31.37	1.341	47.06%
15	SAVE	2.55	5.0M	19 Sep '25	366	2.00	C	1.05	0	19.61	1.331	33.33%
16	SAVE	2.55	5.0M	20 Dec '24	93	3.50	C	0.38	32	14.90	1.329	61.29%
17	SAVE	2.55	5.0M	17 Jan '25	121	2.50	C	0.59	47	21.18	1.324	27.55%
18	SAVE	2.55	5.0M	21 Mar '25	184	3.00	C	0.44	0	17.25	1.320	42.18%
19	SAVE	2.55	5.0M	17 Jan '25	121	3.00	C	0.51	14	20.00	1.304	47.06%
20	SAVE	2.55	5.0M	1 Nov '24	44	3.00	C	0.29	11	11.37	1.293	32.74%
21	SAVE	2.55	5.0M	27 Sep '24	9	3.50	C	0.01	16	0.39	1.286	37.80%
22	SAVE	2.55	5.0M	25 Oct '24	37	2.50	C	0.34	1	11.37	1.268	13.12%
23	SAVE	2.55	5.0M	25 Oct '24	37	2.00	C	0	0	-21.57	1.258	-21.57%
24	SAVE	2.55	5.0M	20 Dec '24	93	3.00	C	0.47	91	18.43	1.256	44.23%
25	SAVE	2.55	5.0M	20 Jun '25	275	2.00	C	0.84	0	11.37	1.254	16.96%
26	SAVE	2.55	5.0M	20 Sep '24	2	2.50	C	0.07	544	0.78	1.247	0.81%
27	SAVE	2.55	5.0M	20 Jun '25	275	3.50	C	0.76	0	29.80	1.242	95.53%
28	SAVE	2.55	5.0M	21 Mar '25	184	3.50	C	0.47	1	18.43	1.240	68.27%
29	SAVE	2.55	5.0M	18 Oct '24	30	2.50	C	0.31	1	10.20	1.232	11.61%
30	SAVE	2.55	5.0M	17 Jan '25	121	3.50	C	0.40	0	15.69	1.222	62.79%
31	SAVE	2.55	5.0M	20 Jun '25	275	3.00	C	0.45	0	17.65	1.209	42.86%
32	SAVE	2.55	5.0M	17 Jan '25	121	2.00	C	0.80	26	9.80	1.196	14.29%
33	SAVE	2.55	5.0M	18 Oct '24	30	3.00	C	0.18	168	7.06	1.181	26.58%
34	SAVE	2.55	5.0M	19 Sep '25	366	3.50	C	0.85	0	33.33	1.179	105.88%
35	SAVE	2.55	5.0M	18 Jun '26	638	2.00	C	0.39	0	-6.27	1.171	-7.41%
36	SAVE	2.55	5.0M	25 Oct '24	37	3.50	C	0.07	10	2.75	1.165	41.13%
37	SAVE	2.55	5.0M	18 Oct '24	30	3.50	C	0.08	1	3.14	1.160	41.70%
38	SAVE	2.55	5.0M	19 Sep '25	366	2.50	C	0	0	-1.96	1.159	-1.96%
39	SAVE	2.55	5.0M	4 Oct '24	16	3.00	C	0.08	77	3.14	1.129	21.46%
40	SAVE	2.55	5.0M	16 Jan '26	485	2.50	C	1.15	0	43.14	1.117	78.57%
41	SAVE	2.55	5.0M	19 Sep '25	366	3.00	C	0.75	80	29.41	1.115	66.67%
42	SAVE	2.55	5.0M	11 Oct '24	23	3.50	C	0.01	0	0.39	1.091	37.80%
43	SAVE	2.55	5.0M	4 Oct '24	16	3.50	C	0.01	1	0.39	1.084	37.80%
44	SAVE	2.55	5.0M	21 Mar '25	184	2.00	C	0.78	0	9.02	1.028	12.99%
45	SAVE	2.55	5.0M	27 Sep '24	9	3.00	C	0.03	252	1.18	1.012	19.05%
46	SAVE	2.55	5.0M	18 Jun '26	638	2.50	C	1.30	3	49.02	0.999	100.00%
47	SAVE	2.55	5.0M	18 Jun '26	638	3.00	C	1.20	7	47.06	0.997	122.22%
48	SAVE	2.55	5.0M	4 Oct '24	16	2.00	C	0.33	1	-8.63	0.980	-9.91%
49	SAVE	2.55	5.0M	18 Jun '26	638	3.50	C	1.07	0	41.96	0.955	136.49%
50	SAVE	2.55	5.0M	11 Oct '24	23	2.00	C	0.28	0	-10.59	0.924	-11.89%
51	SAVE	2.55	5.0M	1 Nov '24	44	3.50	C	0.01	2	0.39	0.918	37.80%
52	SAVE	2.55	5.0M	11 Oct '24	23	2.50	C	0	3	-1.96	0.847	-1.96%
53	SAVE	2.55	5.0M	11 Oct '24	23	3.00	C	0.01	13	0.39	0.822	18.11%
54	SAVE	2.55	5.0M	27 Sep '24	9	2.50	C	0.11	94	2.35	0.781	2.46%
55	SAVE	2.55	5.0M	1 Nov '24	44	2.50	C	0	1	-1.96	0.625	-1.96%

<< Previous 1 2 3 Next >>

Go to the old report

Data Provided by HistoricalOptionData.com

volatility trading call spreads oi stock leverage stock market stock market volume stock exchange volume probability online calculator bear calls probability calculator stock market term stock ticker volatile stocks stock symbol open interest on options basics of trading free stock trading tips low risk stock volatility historical data black scholes calculator stock bid put call ratio indicator historical stock pricing call put spread

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.