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 November 10, 2021. 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 AMC 38.29 30.5M 18 Feb '22 100 40.00 C 8.65 236 22.59 1.230 34.95%
2 AMC 38.29 30.5M 18 Feb '22 100 39.00 C 9.00 27 23.50 1.210 33.15%
3 AMC 38.29 30.5M 15 Jul '22 247 37.00 C 13.90 5 32.93 1.209 51.70%
4 AMC 38.29 30.5M 18 Feb '22 100 38.00 C 9.30 3 23.53 1.207 31.08%
5 AMC 38.29 30.5M 18 Mar '22 128 40.00 C 9.75 91 25.46 1.203 40.15%
6 AMC 38.29 30.5M 15 Jul '22 247 40.00 C 13.10 3 34.21 1.202 58.79%
7 AMC 38.29 30.5M 18 Mar '22 128 38.00 C 10.35 20 26.27 1.201 36.01%
8 AMC 38.29 30.5M 21 Jan '22 72 40.00 C 7.35 1,327 19.20 1.200 29.28%
9 AMC 38.29 30.5M 18 Mar '22 128 37.00 C 10.70 8 24.58 1.199 34.11%
10 AMC 38.29 30.5M 18 Feb '22 100 37.00 C 9.55 20 21.57 1.198 28.74%
11 AMC 38.29 30.5M 21 Jan '22 72 39.00 C 7.60 152 19.85 1.193 27.08%
12 AMC 38.29 30.5M 18 Mar '22 128 39.00 C 10.05 12 26.25 1.191 38.10%
13 AMC 38.29 30.5M 21 Jan '22 72 37.00 C 8.30 28 18.31 1.190 23.37%
14 AMC 38.29 30.5M 21 Jan '22 72 38.00 C 7.95 21 20.01 1.187 25.25%
15 AMC 38.29 30.5M 17 Jun '22 219 38.00 C 13.30 53 33.98 1.183 52.06%
16 AMC 38.29 30.5M 17 Jun '22 219 37.00 C 13.65 3 32.28 1.178 50.16%
17 AMC 38.29 30.5M 17 Jun '22 219 39.00 C 12.95 56 33.82 1.176 53.91%
18 AMC 38.29 30.5M 17 Jun '22 219 40.00 C 12.75 65 33.30 1.175 56.62%
19 AMC 38.29 30.5M 23 Dec '21 43 40.00 C 5.20 153 13.58 1.158 20.88%
20 AMC 38.29 30.5M 23 Dec '21 43 39.00 C 5.50 69 14.36 1.156 18.94%
21 AMC 38.29 30.5M 17 Dec '21 37 40.00 C 4.80 633 12.54 1.156 19.44%
22 AMC 38.29 30.5M 17 Dec '21 37 39.00 C 5.20 87 13.58 1.147 17.86%
23 AMC 38.29 30.5M 10 Dec '21 30 40.00 C 4.10 205 10.71 1.147 16.99%
24 AMC 38.29 30.5M 23 Dec '21 43 38.00 C 5.85 26 14.52 1.128 17.14%
25 AMC 38.29 30.5M 17 Dec '21 37 38.00 C 5.45 126 13.48 1.121 15.71%
26 AMC 38.29 30.5M 17 Dec '21 37 37.00 C 5.85 46 11.91 1.110 14.06%
27 AMC 38.29 30.5M 20 Jan '23 436 40.00 C 16.75 39 43.75 1.109 85.70%
28 AMC 38.29 30.5M 23 Dec '21 43 37.00 C 6.00 42 12.30 1.109 14.59%
29 AMC 38.29 30.5M 10 Dec '21 30 39.00 C 4.35 65 11.36 1.101 14.91%
30 AMC 38.29 30.5M 3 Dec '21 23 40.00 C 3.35 256 8.75 1.096 14.48%
31 AMC 38.29 30.5M 10 Dec '21 30 37.00 C 5.15 12 10.08 1.085 11.65%
32 AMC 38.29 30.5M 20 Jan '23 436 37.00 C 16.75 15 40.38 1.085 71.77%
33 AMC 38.29 30.5M 10 Dec '21 30 38.00 C 4.60 79 11.26 1.071 12.79%
34 AMC 38.29 30.5M 3 Dec '21 23 39.00 C 3.65 99 9.53 1.067 12.59%
35 AMC 38.29 30.5M 12 Nov '21 2 40.00 C 0.54 19,040 1.41 1.055 5.96%
36 AMC 38.29 30.5M 3 Dec '21 23 38.00 C 4.05 53 9.82 1.051 10.98%
37 AMC 38.29 30.5M 19 Nov '21 9 40.00 C 1.72 5,039 4.49 1.030 9.38%
38 AMC 38.29 30.5M 3 Dec '21 23 37.00 C 4.25 35 7.73 1.030 8.70%
39 AMC 38.29 30.5M 26 Nov '21 16 39.00 C 2.83 398 7.39 1.028 9.98%
40 AMC 38.29 30.5M 26 Nov '21 16 40.00 C 2.49 1,583 6.50 1.011 11.73%
41 AMC 38.29 30.5M 12 Nov '21 2 39.00 C 0.81 10,760 2.12 0.999 4.06%
42 AMC 38.29 30.5M 19 Nov '21 9 39.00 C 2.03 1,649 5.30 0.996 7.56%
43 AMC 38.29 30.5M 19 Jan '24 800 40.00 C 20.00 9 52.23 0.994 118.70%
44 AMC 38.29 30.5M 26 Nov '21 16 38.00 C 3.15 203 7.47 0.976 8.14%
45 AMC 38.29 30.5M 19 Nov '21 9 38.00 C 2.40 1,693 5.51 0.969 5.88%
46 AMC 38.29 30.5M 26 Nov '21 16 37.00 C 3.65 48 6.16 0.959 6.81%
47 AMC 38.29 30.5M 12 Nov '21 2 37.00 C 1.77 785 1.25 0.956 1.31%
48 AMC 38.29 30.5M 12 Nov '21 2 38.00 C 1.22 5,734 2.43 0.953 2.51%
49 AMC 38.29 30.5M 19 Nov '21 9 37.00 C 2.85 411 4.07 0.925 4.40%
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.