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 3, 2022. 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 5.70 16.4M 11 Nov '22 8 6.50 C 0.21 3,810 3.68 1.465 18.40%
2 AMC 5.70 16.4M 11 Nov '22 8 6.00 C 0.33 3,934 5.79 1.377 11.73%
3 AMC 5.70 16.4M 18 Nov '22 15 6.50 C 0.34 545 5.96 1.377 21.27%
4 AMC 5.70 16.4M 18 Nov '22 15 6.00 C 0.47 3,207 8.25 1.333 14.72%
5 AMC 5.70 16.4M 11 Nov '22 8 5.50 C 0.53 2,140 5.79 1.295 6.38%
6 AMC 5.70 16.4M 25 Nov '22 22 6.50 C 0.42 450 7.37 1.286 23.11%
7 AMC 5.70 16.4M 18 Nov '22 15 5.50 C 0.66 503 8.07 1.260 9.13%
8 AMC 5.70 16.4M 9 Dec '22 36 6.50 C 0.56 33 9.82 1.255 26.46%
9 AMC 5.70 16.4M 11 Nov '22 8 5.00 C 0.82 306 2.11 1.254 2.46%
10 AMC 5.70 16.4M 2 Dec '22 29 6.50 C 0.49 36 8.60 1.248 24.76%
11 AMC 5.70 16.4M 9 Dec '22 36 6.00 C 0.72 149 12.63 1.238 20.48%
12 AMC 5.70 16.4M 25 Nov '22 22 6.00 C 0.54 391 9.47 1.235 16.28%
13 AMC 5.70 16.4M 16 Dec '22 43 6.00 C 0.80 219 14.04 1.222 22.45%
14 AMC 5.70 16.4M 18 Nov '22 15 5.00 C 0.93 160 4.04 1.211 4.82%
15 AMC 5.70 16.4M 9 Dec '22 36 5.50 C 0.91 72 12.46 1.198 14.82%
16 AMC 5.70 16.4M 2 Dec '22 29 6.00 C 0.62 146 10.88 1.192 18.11%
17 AMC 5.70 16.4M 4 Nov '22 1 6.50 C 0.03 5,809 0.53 1.183 14.64%
18 AMC 5.70 16.4M 4 Nov '22 1 6.00 C 0.04 10,799 0.70 1.183 6.01%
19 AMC 5.70 16.4M 4 Nov '22 1 5.50 C 0.22 4,506 0.35 1.183 0.36%
20 AMC 5.70 16.4M 4 Nov '22 1 5.00 C 0.68 662 -0.35 1.183 -0.40%
21 AMC 5.70 16.4M 16 Dec '22 43 5.00 C 1.22 77 9.12 1.167 11.61%
22 AMC 5.70 16.4M 2 Dec '22 29 5.50 C 0.80 115 10.53 1.165 12.24%
23 AMC 5.70 16.4M 20 Jan '23 78 6.00 C 1.05 351 18.42 1.165 29.03%
24 AMC 5.70 16.4M 25 Nov '22 22 5.50 C 0.73 136 9.30 1.161 10.66%
25 AMC 5.70 16.4M 25 Nov '22 22 5.00 C 0.98 80 4.91 1.141 5.93%
26 AMC 5.70 16.4M 17 Feb '23 106 6.00 C 1.20 84 21.05 1.113 33.33%
27 AMC 5.70 16.4M 20 Jan '23 78 5.00 C 1.44 66 12.98 1.098 17.37%
28 AMC 5.70 16.4M 17 Feb '23 106 5.00 C 1.57 10 15.26 1.088 21.07%
29 AMC 5.70 16.4M 17 Mar '23 134 6.00 C 1.32 50 23.16 1.077 36.99%
30 AMC 5.70 16.4M 2 Dec '22 29 5.00 C 1.02 5 5.61 1.068 6.84%
31 AMC 5.70 16.4M 17 Mar '23 134 5.00 C 1.69 10 17.37 1.048 24.69%
32 AMC 5.70 16.4M 16 Jun '23 225 6.00 C 1.64 134 28.77 1.010 47.78%
33 AMC 5.70 16.4M 16 Jun '23 225 5.00 C 1.95 58 21.93 0.954 33.33%
34 AMC 5.70 16.4M 19 Jan '24 442 5.00 C 2.28 73 27.72 0.841 46.20%
35 AMC 5.70 16.4M 17 Jan '25 806 5.00 C 2.54 29 32.28 0.720 58.23%
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.