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 April 5, 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 SAVE 4.43 3.7M 18 Jun '26 804 5.00 P 2.66 0 47.18 1.460 118.08%
2 SAVE 4.43 3.7M 16 Jan '26 651 5.00 P 2.53 767 44.24 1.310 103.16%
3 SAVE 4.43 3.7M 19 Sep '25 532 5.00 P 2.39 0 41.08 1.274 89.22%
4 SAVE 4.43 3.7M 20 Jun '25 441 5.00 P 2.25 0 37.92 1.182 77.06%
5 SAVE 4.43 3.7M 12 Apr '24 7 3.50 P  0 0 0.00 1.161 20.99%
6 SAVE 4.43 3.7M 17 Jan '25 287 3.50 P 1.05 60 23.70 1.159 58.58%
7 SAVE 4.43 3.7M 10 May '24 35 3.50 P 0.14 0 3.16 1.134 24.94%
8 SAVE 4.43 3.7M 21 Mar '25 350 5.00 P 1.22 0 14.67 1.118 20.25%
9 SAVE 4.43 3.7M 19 Apr '24 14 3.50 P 0.03 0 0.68 1.108 21.82%
10 SAVE 4.43 3.7M 17 Jan '25 287 5.00 P 1.91 11 30.25 1.097 53.17%
11 SAVE 4.43 3.7M 20 Sep '24 168 4.50 P 1.24 0 26.41 1.094 36.68%
12 SAVE 4.43 3.7M 26 Apr '24 21 3.50 P 0.08 1 1.81 1.080 23.22%
13 SAVE 4.43 3.7M 20 Sep '24 168 5.00 P 1.56 0 22.35 1.075 34.49%
14 SAVE 4.43 3.7M 16 Aug '24 133 5.00 P 1.42 0 19.19 1.070 28.24%
15 SAVE 4.43 3.7M 10 May '24 35 5.00 P 0.85 2 6.32 1.062 7.82%
16 SAVE 4.43 3.7M 16 Aug '24 133 4.50 P 1.10 0 23.25 1.059 30.93%
17 SAVE 4.43 3.7M 21 Jun '24 77 5.00 P 1.15 25 13.09 1.040 17.68%
18 SAVE 4.43 3.7M 24 May '24 49 4.50 P 0.61 0 12.19 1.028 14.14%
19 SAVE 4.43 3.7M 19 Jul '24 105 5.00 P 1.28 2 16.03 1.025 22.54%
20 SAVE 4.43 3.7M 26 Apr '24 21 5.00 P 0.75 3 4.06 1.025 4.89%
21 SAVE 4.43 3.7M 17 May '24 42 3.50 P 0.01 10 0.23 1.023 21.27%
22 SAVE 4.43 3.7M 12 Apr '24 7 4.00 P 0.07 351 1.58 1.011 11.47%
23 SAVE 4.43 3.7M 17 May '24 42 5.00 P 0.95 8 8.58 1.005 10.92%
24 SAVE 4.43 3.7M 3 May '24 28 3.50 P 0.09 0 2.03 1.004 23.50%
25 SAVE 4.43 3.7M 10 May '24 35 4.00 P 0.30 4 6.77 0.999 17.68%
26 SAVE 4.43 3.7M 3 May '24 28 5.00 P 0.78 1 4.74 0.997 5.75%
27 SAVE 4.43 3.7M 26 Apr '24 21 4.00 P 0.16 5 3.61 0.992 13.82%
28 SAVE 4.43 3.7M 3 May '24 28 4.50 P 0.43 7 8.13 0.986 9.00%
29 SAVE 4.43 3.7M 17 May '24 42 4.50 P 0.61 22 12.19 0.975 14.14%
30 SAVE 4.43 3.7M 17 May '24 42 4.00 P 0.35 8 7.90 0.969 19.12%
31 SAVE 4.43 3.7M 10 May '24 35 4.50 P 0.53 7 10.38 0.956 11.79%
32 SAVE 4.43 3.7M 3 May '24 28 4.00 P 0.21 3 4.74 0.954 15.17%
33 SAVE 4.43 3.7M 12 Apr '24 7 4.50 P 0.25 343 4.06 0.947 4.31%
34 SAVE 4.43 3.7M 19 Apr '24 14 5.00 P 0.67 135 2.26 0.932 2.66%
35 SAVE 4.43 3.7M 26 Apr '24 21 4.50 P 0.37 24 6.77 0.925 7.39%
36 SAVE 4.43 3.7M 19 Apr '24 14 4.00 P 0.12 29 2.71 0.921 12.76%
37 SAVE 4.43 3.7M 19 Apr '24 14 4.50 P 0.33 403 5.87 0.901 6.34%
38 SAVE 4.43 3.7M 5 Apr '24 0 3.50 P  0 0 0.00 0.704 20.99%
39 SAVE 4.43 3.7M 5 Apr '24 0 4.00 P  0 3 0.00 0.704 9.71%
40 SAVE 4.43 3.7M 5 Apr '24 0 5.00 P 0.54 498 -0.68 0.704 -0.77%
41 SAVE 4.43 3.7M 5 Apr '24 0 4.50 P 0.07 554 -0.00 0.704 0.00%
42 SAVE 4.43 3.7M 12 Apr '24 7 5.00 P 0.40 161 -3.84 0.570 -4.22%
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.