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 28 Mar '24 21 12.00 C 1.10 150 1.47 0.889 1.61%
2 ABR 12.91 2.4M 15 Mar '24 8 12.00 C 0.95 57 0.31 0.524 0.33%
3 ABR 12.91 2.4M 17 May '24 71 12.00 C 1.50 0 4.57 0.501 5.17%
4 ABR 12.91 2.4M 22 Mar '24 15 12.00 C 1.00 2 0.70 0.494 0.76%
5 ABR 12.91 2.4M 22 Mar '24 15 12.50 C 0.65 2 1.86 0.479 1.96%
6 ABR 12.91 2.4M 19 Apr '24 43 12.50 C 0.95 3 4.18 0.474 4.52%
7 ABR 12.91 2.4M 12 Apr '24 36 12.50 C 0.85 0 3.41 0.471 3.65%
8 ABR 12.91 2.4M 17 May '24 71 13.00 C 0.95 0 7.36 0.458 8.70%
9 ABR 12.91 2.4M 21 Jun '24 106 12.00 C 1.70 0 6.12 0.457 7.05%
10 ABR 12.91 2.4M 15 Mar '24 8 12.50 C 0.55 36 1.08 0.440 1.13%
11 ABR 12.91 2.4M 5 Apr '24 29 12.50 C 0.80 0 3.02 0.435 3.22%
12 ABR 12.91 2.4M 22 Mar '24 15 13.00 C 0.35 1 2.71 0.433 3.50%
13 ABR 12.91 2.4M 28 Mar '24 21 12.50 C 0.70 35 2.25 0.426 2.38%
14 ABR 12.91 2.4M 12 Apr '24 36 13.00 C 0.60 1 4.65 0.426 5.61%
15 ABR 12.91 2.4M 8 Mar '24 1 13.00 C 0.05 168 0.39 0.426 1.09%
16 ABR 12.91 2.4M 16 Jan '26 680 12.50 C 2.00 10 12.32 0.426 14.57%
17 ABR 12.91 2.4M 8 Mar '24 1 12.50 C 0.40 18 -0.08 0.426 -0.08%
18 ABR 12.91 2.4M 8 Mar '24 1 13.50 C  0 2 0.00 0.426 4.57%
19 ABR 12.91 2.4M 8 Mar '24 1 12.00 C 0.85 0 -0.46 0.426 -0.50%
20 ABR 12.91 2.4M 21 Aug '26 897 13.00 C 1.10 0 8.52 0.426 10.08%
21 ABR 12.91 2.4M 15 Mar '24 8 13.00 C 0.25 218 1.94 0.422 2.69%
22 ABR 12.91 2.4M 21 Jun '24 106 13.00 C 1.10 0 8.52 0.420 10.08%
23 ABR 12.91 2.4M 5 Apr '24 29 13.00 C 0.50 14 3.87 0.420 4.75%
24 ABR 12.91 2.4M 28 Mar '24 21 13.00 C 0.40 46 3.10 0.414 3.92%
25 ABR 12.91 2.4M 12 Apr '24 36 13.50 C 0.40 1 3.10 0.413 7.91%
26 ABR 12.91 2.4M 28 Mar '24 21 13.50 C 0.25 6 1.94 0.409 6.64%
27 ABR 12.91 2.4M 19 Jul '24 134 12.50 C 1.45 25 8.06 0.404 9.08%
28 ABR 12.91 2.4M 5 Apr '24 29 13.50 C 0.30 18 2.32 0.381 7.06%
29 ABR 12.91 2.4M 22 Mar '24 15 13.50 C 0.15 67 1.16 0.361 5.80%
30 ABR 12.91 2.4M 18 Oct '24 225 13.00 C 1.40 0 10.84 0.353 12.95%
31 ABR 12.91 2.4M 15 Mar '24 8 13.50 C 0.05 84 0.39 0.353 4.98%
32 ABR 12.91 2.4M 18 Oct '24 225 12.00 C 1.90 0 7.67 0.325 8.99%
33 ABR 12.91 2.4M 17 Jan '25 316 12.50 C 1.75 3 10.38 0.284 12.01%
34 ABR 12.91 2.4M 15 Aug '25 526 12.50 C 1.55 0 8.83 0.154 10.04%
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.