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 7, 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 ABR 12.91 2.4M 21 Aug '26 897 13.00 P 4.50 0 34.16 1.064 52.44%
2 ABR 12.91 2.4M 16 Jan '26 680 12.50 P 3.70 0 28.66 0.855 44.63%
3 ABR 12.91 2.4M 15 Aug '25 526 12.50 P 3.30 0 25.56 0.834 38.61%
4 ABR 12.91 2.4M 17 May '24 71 12.00 P 1.05 7,810 8.13 0.708 16.53%
5 ABR 12.91 2.4M 17 Jan '25 316 12.50 P 2.40 2 18.59 0.672 26.74%
6 ABR 12.91 2.4M 18 Oct '24 225 12.00 P 1.85 3 14.33 0.664 24.95%
7 ABR 12.91 2.4M 18 Oct '24 225 13.00 P 2.35 2 17.51 0.663 21.40%
8 ABR 12.91 2.4M 17 May '24 71 13.00 P 1.40 292 10.15 0.647 11.38%
9 ABR 12.91 2.4M 21 Jun '24 106 12.00 P 1.25 52 9.68 0.645 18.52%
10 ABR 12.91 2.4M 21 Jun '24 106 13.00 P 1.65 136 12.08 0.609 13.85%
11 ABR 12.91 2.4M 19 Jul '24 134 12.50 P 1.50 40 11.62 0.588 16.74%
12 ABR 12.91 2.4M 15 Mar '24 8 12.00 P 0.10 146 0.77 0.566 7.88%
13 ABR 12.91 2.4M 22 Mar '24 15 12.00 P 0.15 18 1.16 0.534 8.31%
14 ABR 12.91 2.4M 12 Apr '24 36 12.00 P 0.40 5 3.10 0.532 10.47%
15 ABR 12.91 2.4M 19 Apr '24 43 12.50 P 0.70 104 5.42 0.529 9.09%
16 ABR 12.91 2.4M 15 Mar '24 8 12.50 P 0.20 242 1.55 0.529 4.80%
17 ABR 12.91 2.4M 28 Mar '24 21 12.00 P 0.25 31 1.94 0.528 9.16%
18 ABR 12.91 2.4M 22 Mar '24 15 12.50 P 0.25 89 1.94 0.517 5.21%
19 ABR 12.91 2.4M 12 Apr '24 36 13.50 P 1.00 0 3.18 0.513 3.44%
20 ABR 12.91 2.4M 5 Apr '24 29 12.00 P 0.30 35 2.32 0.504 9.60%
21 ABR 12.91 2.4M 12 Apr '24 36 13.00 P 0.75 1 5.11 0.498 5.43%
22 ABR 12.91 2.4M 12 Apr '24 36 12.50 P 0.55 0 4.26 0.498 7.77%
23 ABR 12.91 2.4M 5 Apr '24 29 12.50 P 0.45 0 3.49 0.482 6.90%
24 ABR 12.91 2.4M 15 Mar '24 8 13.00 P 0.35 795 2.01 0.462 2.07%
25 ABR 12.91 2.4M 28 Mar '24 21 12.50 P 0.35 107 2.71 0.458 6.05%
26 ABR 12.91 2.4M 22 Mar '24 15 13.00 P 0.45 4 2.79 0.458 2.89%
27 ABR 12.91 2.4M 5 Apr '24 29 13.00 P 0.65 0 4.34 0.451 4.57%
28 ABR 12.91 2.4M 5 Apr '24 29 13.50 P 0.90 0 2.40 0.449 2.58%
29 ABR 12.91 2.4M 28 Mar '24 21 13.00 P 0.55 3 3.56 0.428 3.72%
30 ABR 12.91 2.4M 8 Mar '24 1 12.00 P  0 34 0.00 0.426 7.05%
31 ABR 12.91 2.4M 8 Mar '24 1 12.50 P  0 218 0.00 0.426 3.18%
32 ABR 12.91 2.4M 8 Mar '24 1 13.00 P 0.15 322 0.46 0.426 0.47%
33 ABR 12.91 2.4M 8 Mar '24 1 13.50 P 0.40 62 -1.47 0.426 -1.52%
34 ABR 12.91 2.4M 15 Mar '24 8 13.50 P 0.60 4 0.08 0.414 0.08%
35 ABR 12.91 2.4M 28 Mar '24 21 13.50 P 0.35 0 -1.86 0.257 -1.91%
36 ABR 12.91 2.4M 22 Mar '24 15 13.50 P 0.35 0 -1.86 0.238 -1.91%
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.