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 3, 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 HL 5.46 17.6M 10 May '24 37 4.50 C 0.76 0 -3.66 0.963 -4.26%
2 HL 5.46 17.6M 5 Apr '24 2 4.50 C 0.73 159 -4.21 0.921 -4.86%
3 HL 5.46 17.6M 3 May '24 30 4.50 C 0.76 4 -3.66 0.885 -4.26%
4 HL 5.46 17.6M 26 Apr '24 23 4.50 C 0.74 4 -4.03 0.817 -4.66%
5 HL 5.46 17.6M 19 Apr '24 16 4.50 C 0.87 364 -1.65 0.763 -1.96%
6 HL 5.46 17.6M 12 Apr '24 9 4.50 C 0.73 114 -4.21 0.743 -4.86%
7 HL 5.46 17.6M 5 Apr '24 2 5.50 C 0.08 1,756 1.47 0.641 2.23%
8 HL 5.46 17.6M 10 May '24 37 5.00 C 0.61 55 2.75 0.640 3.09%
9 HL 5.46 17.6M 19 Apr '24 16 6.00 C 0.09 296 1.65 0.602 11.73%
10 HL 5.46 17.6M 26 Apr '24 23 6.00 C 0.12 424 2.20 0.591 12.36%
11 HL 5.46 17.6M 3 May '24 30 6.00 C 0.16 11 2.93 0.581 13.21%
12 HL 5.46 17.6M 12 Apr '24 9 5.50 C 0.17 119 3.11 0.580 3.97%
13 HL 5.46 17.6M 17 May '24 44 6.00 C 0.23 652 4.21 0.580 14.72%
14 HL 5.46 17.6M 17 May '24 44 4.50 C 0.79 313 -3.11 0.575 -3.64%
15 HL 5.46 17.6M 26 Apr '24 23 5.50 C 0.26 19 4.76 0.573 5.77%
16 HL 5.46 17.6M 17 May '24 44 5.50 C 0.41 556 7.51 0.571 8.91%
17 HL 5.46 17.6M 17 May '24 44 5.00 C 0.67 1,387 3.85 0.571 4.38%
18 HL 5.46 17.6M 10 May '24 37 6.00 C 0.19 2 3.48 0.571 13.85%
19 HL 5.46 17.6M 21 Jun '24 79 6.00 C 0.35 858 6.41 0.563 17.42%
20 HL 5.46 17.6M 10 May '24 37 5.50 C 0.34 23 6.23 0.559 7.42%
21 HL 5.46 17.6M 3 May '24 30 5.50 C 0.30 264 5.49 0.557 6.59%
22 HL 5.46 17.6M 21 Jun '24 79 5.50 C 0.53 393 9.71 0.556 11.56%
23 HL 5.46 17.6M 21 Jun '24 79 5.00 C 0.77 580 5.68 0.549 6.61%
24 HL 5.46 17.6M 19 Apr '24 16 5.50 C 0.22 739 4.03 0.545 4.96%
25 HL 5.46 17.6M 20 Sep '24 170 5.00 C 1.02 97 10.26 0.543 12.61%
26 HL 5.46 17.6M 20 Sep '24 170 6.00 C 0.61 424 11.17 0.541 23.71%
27 HL 5.46 17.6M 17 Jan '25 289 5.00 C 1.26 551 14.65 0.534 19.05%
28 HL 5.46 17.6M 17 Jan '25 289 5.50 C 1.05 409 19.23 0.532 24.72%
29 HL 5.46 17.6M 20 Sep '24 170 5.50 C 0.78 245 14.29 0.528 17.52%
30 HL 5.46 17.6M 3 May '24 30 5.00 C 0.55 0 1.65 0.521 1.83%
31 HL 5.46 17.6M 12 Apr '24 9 5.00 C 0.29 99 -3.11 0.516 -3.29%
32 HL 5.46 17.6M 19 Apr '24 16 5.00 C 0.50 1,377 0.73 0.511 0.81%
33 HL 5.46 17.6M 21 Jun '24 79 4.50 C 1.03 80 1.28 0.509 1.58%
34 HL 5.46 17.6M 20 Sep '24 170 4.50 C 0.91 0 -0.92 0.483 -1.10%
35 HL 5.46 17.6M 17 Jan '25 289 4.50 C 1.40 79 8.06 0.483 10.84%
36 HL 5.46 17.6M 16 Jan '26 653 5.50 C 1.49 95 27.29 0.451 38.54%
37 HL 5.46 17.6M 5 Apr '24 2 5.00 C 0.40 398 -1.10 0.448 -1.19%
38 HL 5.46 17.6M 26 Apr '24 23 5.00 C 0.20 75 -4.76 0.439 -4.94%
39 HL 5.46 17.6M 16 Jan '26 653 5.00 C 1.67 186 22.16 0.393 31.93%
40 HL 5.46 17.6M 16 Jan '26 653 4.50 C 1.89 1 17.03 0.368 26.05%
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.