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 4, 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 2.85 4.2M 12 Apr '24 8 3.50 P 0.67 0 0.70 1.525 0.92%
2 SPWR 2.85 4.2M 12 Apr '24 8 2.00 P  0 0 0.00 1.435 29.82%
3 SPWR 2.85 4.2M 3 May '24 29 2.00 P 0.08 0 2.81 1.378 33.57%
4 SPWR 2.85 4.2M 17 May '24 43 3.50 P 0.89 0 8.42 1.364 12.24%
5 SPWR 2.85 4.2M 17 May '24 43 2.00 P 0.13 0 4.56 1.355 36.03%
6 SPWR 2.85 4.2M 19 Apr '24 15 2.00 P 0.01 0 0.35 1.351 30.28%
7 SPWR 2.85 4.2M 10 May '24 36 2.00 P 0.05 21 1.75 1.338 32.14%
8 SPWR 2.85 4.2M 3 May '24 29 2.50 P 0.23 100 8.07 1.308 22.14%
9 SPWR 2.85 4.2M 10 May '24 36 2.50 P 0.24 1 8.42 1.288 22.61%
10 SPWR 2.85 4.2M 16 Jan '26 652 2.00 P 0.75 0 26.32 1.285 76.19%
11 SPWR 2.85 4.2M 17 May '24 43 2.50 P 0.29 0 10.18 1.253 25.00%
12 SPWR 2.85 4.2M 16 Jan '26 652 2.50 P 1.07 0 37.54 1.242 79.78%
13 SPWR 2.85 4.2M 17 May '24 43 3.00 P 0.54 9 13.68 1.214 16.88%
14 SPWR 2.85 4.2M 16 Jan '26 652 3.00 P 1.38 5 43.16 1.212 83.67%
15 SPWR 2.85 4.2M 26 Apr '24 22 2.00 P 0.03 2 1.05 1.209 31.21%
16 SPWR 2.85 4.2M 10 May '24 36 3.00 P 0.47 0 11.23 1.199 13.45%
17 SPWR 2.85 4.2M 21 Jun '24 78 2.00 P 0.19 0 6.67 1.189 39.10%
18 SPWR 2.85 4.2M 19 Jul '24 106 2.00 P 0.24 0 8.42 1.159 41.76%
19 SPWR 2.85 4.2M 17 Jan '25 288 2.00 P 0.50 3 17.54 1.141 57.45%
20 SPWR 2.85 4.2M 12 Apr '24 8 2.50 P 0.04 10 1.40 1.129 13.88%
21 SPWR 2.85 4.2M 20 Sep '24 169 2.00 P 0.34 0 11.93 1.127 47.41%
22 SPWR 2.85 4.2M 26 Apr '24 22 3.50 P 0.73 0 2.81 1.127 3.77%
23 SPWR 2.85 4.2M 17 Jan '25 288 2.50 P 0.76 8 26.67 1.107 53.11%
24 SPWR 2.85 4.2M 19 Jul '24 106 2.50 P 0.44 0 15.44 1.105 32.78%
25 SPWR 2.85 4.2M 21 Jun '24 78 3.00 P 0.64 1 17.19 1.099 22.17%
26 SPWR 2.85 4.2M 21 Jun '24 78 2.50 P 0.35 0 12.28 1.087 28.00%
27 SPWR 2.85 4.2M 20 Sep '24 169 2.50 P 0.57 0 20.00 1.084 40.35%
28 SPWR 2.85 4.2M 17 Jan '25 288 3.50 P 1.39 0 25.96 1.066 50.68%
29 SPWR 2.85 4.2M 17 Jan '25 288 3.00 P 1.06 10 31.93 1.062 50.84%
30 SPWR 2.85 4.2M 26 Apr '24 22 2.50 P 0.12 4 4.21 1.056 17.22%
31 SPWR 2.85 4.2M 19 Apr '24 15 3.50 P 0.69 2 1.40 1.054 1.85%
32 SPWR 2.85 4.2M 19 Apr '24 15 3.00 P 0.29 4 4.91 1.051 5.47%
33 SPWR 2.85 4.2M 20 Sep '24 169 3.00 P 0.85 5 24.56 1.049 35.00%
34 SPWR 2.85 4.2M 26 Apr '24 22 3.00 P 0.36 83 7.37 1.048 8.43%
35 SPWR 2.85 4.2M 19 Jul '24 106 3.00 P 0.69 0 18.95 1.041 25.00%
36 SPWR 2.85 4.2M 3 May '24 29 3.00 P 0.39 21 8.42 1.039 9.76%
37 SPWR 2.85 4.2M 19 Apr '24 15 2.50 P 0.07 4 2.46 1.033 15.11%
38 SPWR 2.85 4.2M 19 Jul '24 106 3.50 P 1.02 0 12.98 1.017 20.22%
39 SPWR 2.85 4.2M 21 Jun '24 78 3.50 P 0.87 0 7.72 0.972 11.11%
40 SPWR 2.85 4.2M 12 Apr '24 8 3.00 P 0.24 511 3.16 0.952 3.45%
41 SPWR 2.85 4.2M 20 Sep '24 169 3.50 P 1.12 0 16.49 0.951 27.17%
42 SPWR 2.85 4.2M 5 Apr '24 1 3.00 P 0.15 111 -0.00 0.942 0.00%
43 SPWR 2.85 4.2M 5 Apr '24 1 3.50 P 0.58 0 -2.46 0.942 -3.08%
44 SPWR 2.85 4.2M 5 Apr '24 1 2.50 P  0 19 0.00 0.942 12.28%
45 SPWR 2.85 4.2M 5 Apr '24 1 2.00 P  0 0 0.00 0.942 29.82%
46 SPWR 2.85 4.2M 16 Jan '26 652 3.50 P 0.79 0 4.91 0.862 6.80%
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.