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 6, 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 CHPT 1.93 25.7M 22 Mar '24 16 1.00 C 0.45 0 -24.87 2.929 -32.43%
2 CHPT 1.93 25.7M 8 Mar '24 2 1.00 C 0.71 32 -11.40 2.893 -18.03%
3 CHPT 1.93 25.7M 15 Mar '24 9 1.00 C 0.69 19 -12.44 2.477 -19.35%
4 CHPT 1.93 25.7M 5 Apr '24 30 1.00 C 0.77 0 -8.29 2.466 -13.79%
5 CHPT 1.93 25.7M 8 Mar '24 2 2.50 C  0 1,592 0.00 2.281 29.53%
6 CHPT 1.93 25.7M 19 Apr '24 44 1.00 C 0.76 11 -8.81 1.876 -14.53%
7 CHPT 1.93 25.7M 28 Mar '24 22 1.00 C 0.81 2 -6.22 1.781 -10.71%
8 CHPT 1.93 25.7M 16 Aug '24 163 1.00 C 0.77 0 -8.29 1.516 -13.79%
9 CHPT 1.93 25.7M 15 Mar '24 9 1.50 C 0.37 194 -3.11 1.338 -3.85%
10 CHPT 1.93 25.7M 8 Mar '24 2 2.00 C 0.04 9,949 2.07 1.290 5.82%
11 CHPT 1.93 25.7M 15 Mar '24 9 2.50 C 0.01 2,373 0.52 1.180 30.21%
12 CHPT 1.93 25.7M 8 Mar '24 2 1.50 C 0.35 935 -4.15 1.179 -5.06%
13 CHPT 1.93 25.7M 22 Mar '24 16 2.50 C 0.03 315 1.55 1.169 31.58%
14 CHPT 1.93 25.7M 17 Jan '25 317 1.00 C 1.05 19 6.22 1.126 13.64%
15 CHPT 1.93 25.7M 15 Mar '24 9 2.00 C 0.10 5,707 5.18 1.116 9.29%
16 CHPT 1.93 25.7M 5 Apr '24 30 1.50 C 0.46 5 1.55 1.067 2.04%
17 CHPT 1.93 25.7M 22 Mar '24 16 2.00 C 0.13 2,484 6.74 1.054 11.11%
18 CHPT 1.93 25.7M 12 Apr '24 37 1.50 C 0.45 8 1.04 1.024 1.35%
19 CHPT 1.93 25.7M 22 Mar '24 16 1.50 C 0.25 14 -9.33 1.002 -10.71%
20 CHPT 1.93 25.7M 17 May '24 72 1.00 C 0.66 14 -13.99 0.996 -21.26%
21 CHPT 1.93 25.7M 19 Apr '24 44 1.50 C 0.48 49 2.59 0.995 3.45%
22 CHPT 1.93 25.7M 28 Mar '24 22 1.50 C 0.10 44 -17.10 0.967 -18.03%
23 CHPT 1.93 25.7M 12 Apr '24 37 2.00 C 0.18 2 9.33 0.957 14.29%
24 CHPT 1.93 25.7M 28 Mar '24 22 2.50 C 0.02 531 1.04 0.955 30.89%
25 CHPT 1.93 25.7M 5 Apr '24 30 2.00 C 0.17 80 8.81 0.950 13.64%
26 CHPT 1.93 25.7M 12 Apr '24 37 2.50 C 0.03 22 1.55 0.939 31.58%
27 CHPT 1.93 25.7M 19 Apr '24 44 2.50 C 0.08 808 4.15 0.931 35.14%
28 CHPT 1.93 25.7M 5 Apr '24 30 2.50 C 0.03 365 1.55 0.921 31.58%
29 CHPT 1.93 25.7M 16 Aug '24 163 2.50 C 0.20 106 10.36 0.918 44.51%
30 CHPT 1.93 25.7M 17 Jan '25 317 2.50 C 0.49 150 25.39 0.913 73.61%
31 CHPT 1.93 25.7M 16 Aug '24 163 2.00 C 0.43 242 22.28 0.904 33.33%
32 CHPT 1.93 25.7M 17 May '24 72 1.50 C 0.52 30 4.66 0.900 6.38%
33 CHPT 1.93 25.7M 28 Mar '24 22 2.00 C 0.10 357 5.18 0.899 9.29%
34 CHPT 1.93 25.7M 17 Jan '25 317 2.00 C 0.61 284 31.61 0.884 51.52%
35 CHPT 1.93 25.7M 17 May '24 72 2.50 C 0.12 338 6.22 0.879 38.12%
36 CHPT 1.93 25.7M 17 Jan '25 317 1.50 C 0.79 8 18.65 0.875 31.58%
37 CHPT 1.93 25.7M 16 Aug '24 163 1.50 C 0.55 67 6.22 0.867 8.70%
38 CHPT 1.93 25.7M 19 Apr '24 44 2.00 C 0.19 479 9.84 0.858 14.94%
39 CHPT 1.93 25.7M 16 Jan '26 681 2.00 C 0.89 640 46.11 0.841 92.31%
40 CHPT 1.93 25.7M 17 May '24 72 2.00 C 0.25 347 12.95 0.829 19.05%
41 CHPT 1.93 25.7M 16 Jan '26 681 1.50 C 0.96 180 27.46 0.819 54.64%
42 CHPT 1.93 25.7M 16 Jan '26 681 2.50 C 0.74 189 38.34 0.811 110.08%
43 CHPT 1.93 25.7M 16 Jan '26 681 1.00 C 0.98 1,011 2.59 0.553 5.26%
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.