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 June 25, 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 SPWR 2.65 4.2M 5 Jul '24 10 2.00 C 0.57 0 -3.02 3.156 -3.85%
2 SPWR 2.65 4.2M 2 Aug '24 38 2.00 C 0.56 0 -3.40 2.013 -4.31%
3 SPWR 2.65 4.2M 2 Aug '24 38 2.50 C 0.44 0 10.94 1.495 13.12%
4 SPWR 2.65 4.2M 5 Jul '24 10 2.50 C 0.25 14 3.77 1.461 4.17%
5 SPWR 2.65 4.2M 19 Jul '24 24 2.00 C 0.62 0 -1.13 1.449 -1.48%
6 SPWR 2.65 4.2M 26 Jul '24 31 2.00 C 0.02 0 -23.77 1.421 -23.95%
7 SPWR 2.65 4.2M 5 Jul '24 10 3.50 C 0.02 22 0.75 1.406 33.08%
8 SPWR 2.65 4.2M 26 Jul '24 31 3.50 C  0 1 0.00 1.396 32.08%
9 SPWR 2.65 4.2M 12 Jul '24 17 3.00 C 0.14 204 5.28 1.390 19.52%
10 SPWR 2.65 4.2M 16 Aug '24 52 2.00 C 0.78 0 4.91 1.380 6.95%
11 SPWR 2.65 4.2M 17 Jan '25 206 2.00 C 0.82 0 6.42 1.364 9.29%
12 SPWR 2.65 4.2M 2 Aug '24 38 3.00 C 0.26 11 9.81 1.344 25.52%
13 SPWR 2.65 4.2M 2 Aug '24 38 3.50 C 0.16 2 6.04 1.325 40.56%
14 SPWR 2.65 4.2M 12 Jul '24 17 2.50 C 0.31 3 6.04 1.307 6.84%
15 SPWR 2.65 4.2M 12 Jul '24 17 3.50 C 0.02 16 0.75 1.288 33.08%
16 SPWR 2.65 4.2M 19 Jul '24 24 3.00 C 0.19 480 7.17 1.283 21.95%
17 SPWR 2.65 4.2M 16 Aug '24 52 3.50 C 0.22 6 8.30 1.267 44.03%
18 SPWR 2.65 4.2M 5 Jul '24 10 3.00 C 0.07 686 2.64 1.262 16.28%
19 SPWR 2.65 4.2M 26 Jul '24 31 3.00 C 0.13 45 4.91 1.228 19.05%
20 SPWR 2.65 4.2M 20 Dec '24 178 3.50 C 0.56 1 21.13 1.221 67.46%
21 SPWR 2.65 4.2M 20 Sep '24 87 3.00 C 0.43 216 16.23 1.214 35.14%
22 SPWR 2.65 4.2M 19 Jul '24 24 3.50 C 0.06 6 2.26 1.210 35.14%
23 SPWR 2.65 4.2M 16 Aug '24 52 3.00 C 0.33 36 12.45 1.198 29.31%
24 SPWR 2.65 4.2M 20 Sep '24 87 3.50 C 0.31 69 11.70 1.197 49.57%
25 SPWR 2.65 4.2M 17 Jan '25 206 3.50 C 0.62 83 23.40 1.181 72.41%
26 SPWR 2.65 4.2M 16 Aug '24 52 2.50 C 0.52 20 13.96 1.170 17.37%
27 SPWR 2.65 4.2M 20 Dec '24 178 2.50 C 0.67 10 19.62 1.162 26.26%
28 SPWR 2.65 4.2M 17 Jan '25 206 3.00 C 0.66 88 24.91 1.160 50.75%
29 SPWR 2.65 4.2M 20 Dec '24 178 3.00 C 0.38 5 14.34 1.154 32.16%
30 SPWR 2.65 4.2M 20 Dec '24 178 2.00 C 0.85 40 7.55 1.143 11.11%
31 SPWR 2.65 4.2M 20 Sep '24 87 2.50 C 0.61 5 17.36 1.128 22.55%
32 SPWR 2.65 4.2M 17 Jan '25 206 2.50 C 0.49 0 12.83 1.117 15.74%
33 SPWR 2.65 4.2M 20 Sep '24 87 2.00 C 0.85 25 7.55 1.114 11.11%
34 SPWR 2.65 4.2M 12 Jul '24 17 2.00 C 0.10 5 -20.75 1.083 -21.57%
35 SPWR 2.65 4.2M 16 Jan '26 570 3.00 C 1.12 12 42.26 1.043 96.08%
36 SPWR 2.65 4.2M 16 Jan '26 570 3.50 C 0.51 12 19.25 0.987 63.55%
37 SPWR 2.65 4.2M 19 Jul '24 24 2.50 C 0.26 3 4.15 0.962 4.60%
38 SPWR 2.65 4.2M 16 Jan '26 570 2.50 C 0.86 0 26.79 0.957 39.66%
39 SPWR 2.65 4.2M 16 Jan '26 570 2.00 C 1.29 4 24.15 0.946 47.06%
40 SPWR 2.65 4.2M 26 Jul '24 31 2.50 C  0 0 -5.66 0.511 -5.66%
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.