Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME 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 May 24, 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 PLUG 3.25 18.2M 19 Dec '25 574 3.50 P 1.29 5 32.00 1.182 53.06%
2 PLUG 3.25 18.2M 16 Jan '26 602 2.50 P 0.91 0 28.00 1.168 70.94%
3 PLUG 3.25 18.2M 7 Jun '24 14 4.00 P 0.80 0 1.54 1.162 2.04%
4 PLUG 3.25 18.2M 16 Jan '26 602 4.00 P 1.69 0 28.92 1.152 60.26%
5 PLUG 3.25 18.2M 16 Jan '26 602 3.50 P 1.32 0 32.92 1.146 55.44%
6 PLUG 3.25 18.2M 19 Dec '25 574 4.00 P 1.71 0 29.54 1.129 62.34%
7 PLUG 3.25 18.2M 16 Jan '26 602 3.00 P 1.15 0 35.38 1.128 66.67%
8 PLUG 3.25 18.2M 19 Dec '25 574 2.50 P 0.89 10 27.38 1.126 69.49%
9 PLUG 3.25 18.2M 28 Jun '24 35 4.00 P 0.88 0 4.00 1.125 5.49%
10 PLUG 3.25 18.2M 14 Jun '24 21 4.00 P 0.84 0 2.77 1.117 3.73%
11 PLUG 3.25 18.2M 19 Dec '25 574 3.00 P 1.19 3 36.62 1.115 69.90%
12 PLUG 3.25 18.2M 20 Jun '25 392 2.50 P 0.75 1 23.08 1.088 60.00%
13 PLUG 3.25 18.2M 20 Jun '25 392 3.00 P 1.05 398 32.31 1.087 59.09%
14 PLUG 3.25 18.2M 20 Jun '25 392 4.00 P 1.69 109 28.92 1.076 60.26%
15 PLUG 3.25 18.2M 20 Jun '25 392 3.50 P 1.36 102 34.15 1.073 58.73%
16 PLUG 3.25 18.2M 7 Jun '24 14 2.50 P 0.02 25 0.62 1.071 23.84%
17 PLUG 3.25 18.2M 17 Jan '25 238 2.50 P 0.57 16 17.54 1.049 49.25%
18 PLUG 3.25 18.2M 17 Jan '25 238 4.00 P 1.48 101 22.46 1.048 41.24%
19 PLUG 3.25 18.2M 17 Jan '25 238 3.00 P 0.83 1 25.54 1.041 44.63%
20 PLUG 3.25 18.2M 20 Dec '24 210 2.50 P 0.51 1 15.69 1.040 45.99%
21 PLUG 3.25 18.2M 17 Jan '25 238 3.50 P 1.14 0 27.38 1.037 42.18%
22 PLUG 3.25 18.2M 21 Jun '24 28 4.00 P 0.87 1 3.69 1.036 5.04%
23 PLUG 3.25 18.2M 20 Dec '24 210 3.00 P 0.77 0 23.69 1.027 41.13%
24 PLUG 3.25 18.2M 20 Dec '24 210 3.50 P 1.08 4 25.54 1.026 38.25%
25 PLUG 3.25 18.2M 28 Jun '24 35 3.50 P 0.52 23 8.31 1.023 9.89%
26 PLUG 3.25 18.2M 20 Dec '24 210 4.00 P 1.42 0 20.62 1.018 36.61%
27 PLUG 3.25 18.2M 21 Jun '24 28 2.50 P 0.07 40 2.15 1.015 25.79%
28 PLUG 3.25 18.2M 16 Aug '24 84 4.00 P 1.10 0 10.77 1.007 16.28%
29 PLUG 3.25 18.2M 20 Sep '24 119 2.50 P 0.30 2 9.23 1.000 35.59%
30 PLUG 3.25 18.2M 14 Jun '24 21 3.50 P 0.43 16 5.54 0.994 6.38%
31 PLUG 3.25 18.2M 16 Aug '24 84 3.50 P 0.74 17 15.08 0.983 19.52%
32 PLUG 3.25 18.2M 16 Aug '24 84 3.00 P 0.44 75 13.54 0.981 24.56%
33 PLUG 3.25 18.2M 20 Sep '24 119 4.00 P 1.19 0 13.54 0.980 21.36%
34 PLUG 3.25 18.2M 16 Aug '24 84 2.50 P 0.22 0 6.77 0.978 32.01%
35 PLUG 3.25 18.2M 20 Sep '24 119 3.00 P 0.53 4 16.31 0.964 28.68%
36 PLUG 3.25 18.2M 19 Jul '24 56 4.00 P 0.97 0 6.77 0.958 9.65%
37 PLUG 3.25 18.2M 7 Jun '24 14 3.50 P 0.37 23 3.69 0.952 4.17%
38 PLUG 3.25 18.2M 20 Sep '24 119 3.50 P 0.83 11 17.85 0.950 23.97%
39 PLUG 3.25 18.2M 5 Jul '24 42 3.00 P 0.22 1 6.77 0.935 15.51%
40 PLUG 3.25 18.2M 21 Jun '24 28 3.50 P 0.47 171 6.77 0.918 7.91%
41 PLUG 3.25 18.2M 28 Jun '24 35 3.00 P 0.22 45 6.77 0.914 15.51%
42 PLUG 3.25 18.2M 14 Jun '24 21 2.50 P 0.03 2 0.92 0.913 24.22%
43 PLUG 3.25 18.2M 14 Jun '24 21 3.00 P 0.15 3,363 4.62 0.912 12.90%
44 PLUG 3.25 18.2M 19 Jul '24 56 2.50 P 0.12 30 3.69 0.912 27.80%
45 PLUG 3.25 18.2M 28 Jun '24 35 2.50 P 0.05 0 1.54 0.908 25.00%
46 PLUG 3.25 18.2M 7 Jun '24 14 3.00 P 0.11 204 3.38 0.893 11.46%
47 PLUG 3.25 18.2M 19 Jul '24 56 3.50 P 0.59 110 10.46 0.891 12.78%
48 PLUG 3.25 18.2M 19 Jul '24 56 3.00 P 0.29 12 8.92 0.854 18.24%
49 PLUG 3.25 18.2M 21 Jun '24 28 3.00 P 0.17 91 5.23 0.837 13.64%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
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.