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 HTZ 7.63 4.2M 19 Apr '24 16 5.00 C 2.65 2 0.26 1.451 0.40%
2 HTZ 7.63 4.2M 19 Apr '24 16 12.50 C  0 0 0.00 1.176 63.83%
3 HTZ 7.63 4.2M 17 May '24 44 5.00 C 2.65 12 0.26 0.865 0.40%
4 HTZ 7.63 4.2M 17 May '24 44 12.50 C  0 0 0.00 0.861 63.83%
5 HTZ 7.63 4.2M 19 Apr '24 16 10.00 C  0 26 0.00 0.786 31.06%
6 HTZ 7.63 4.2M 21 Jun '24 79 5.00 C 2.65 0 0.26 0.736 0.40%
7 HTZ 7.63 4.2M 17 May '24 44 7.50 C 0.75 27 8.13 0.723 9.01%
8 HTZ 7.63 4.2M 21 Jun '24 79 12.50 C 0.05 13 0.66 0.699 64.91%
9 HTZ 7.63 4.2M 17 May '24 44 10.00 C 0.10 14 1.31 0.673 32.80%
10 HTZ 7.63 4.2M 21 Jun '24 79 7.50 C 0.95 7 10.75 0.661 12.28%
11 HTZ 7.63 4.2M 20 Sep '24 170 7.50 C 1.40 0 16.64 0.659 20.39%
12 HTZ 7.63 4.2M 21 Jun '24 79 10.00 C 0.25 15 3.28 0.650 35.50%
13 HTZ 7.63 4.2M 17 Jan '25 289 5.00 C 3.10 0 6.16 0.640 10.38%
14 HTZ 7.63 4.2M 20 Sep '24 170 12.50 C 0.25 0 3.28 0.633 69.38%
15 HTZ 7.63 4.2M 20 Sep '24 170 10.00 C 0.60 7 7.86 0.633 42.25%
16 HTZ 7.63 4.2M 17 Jan '25 289 7.50 C 1.75 5 21.23 0.625 27.55%
17 HTZ 7.63 4.2M 17 Jan '25 289 10.00 C 0.95 109 12.45 0.611 49.70%
18 HTZ 7.63 4.2M 17 Jan '25 289 12.50 C 0.50 1 6.55 0.604 75.32%
19 HTZ 7.63 4.2M 19 Apr '24 16 7.50 C 0.40 18 3.54 0.604 3.73%
20 HTZ 7.63 4.2M 20 Sep '24 170 5.00 C 2.75 0 1.57 0.577 2.46%
21 HTZ 7.63 4.2M 19 Dec '25 625 10.00 C 1.75 0 22.94 0.546 70.07%
22 HTZ 7.63 4.2M 19 Dec '25 625 12.50 C 0.90 0 11.80 0.536 85.74%
23 HTZ 7.63 4.2M 16 Jan '26 653 12.50 C 1.25 0 16.38 0.535 95.92%
24 HTZ 7.63 4.2M 16 Jan '26 653 10.00 C 1.80 0 23.59 0.531 71.53%
25 HTZ 7.63 4.2M 16 Jan '26 653 7.50 C 2.55 0 31.72 0.515 47.64%
26 HTZ 7.63 4.2M 16 Jan '26 653 5.00 C 3.70 0 14.02 0.505 27.23%
27 HTZ 7.63 4.2M 19 Dec '25 625 7.50 C 1.50 0 17.96 0.491 22.35%
28 HTZ 7.63 4.2M 19 Dec '25 625 5.00 C 3.50 0 11.40 0.486 21.07%
29 HTZ 7.63 4.2M 18 Dec '26 989 12.50 C 1.80 0 23.59 0.443 114.41%
30 HTZ 7.63 4.2M 18 Dec '26 989 7.50 C 3.10 0 38.93 0.404 65.56%
31 HTZ 7.63 4.2M 18 Dec '26 989 10.00 C 0.80 1 10.48 0.391 46.41%
32 HTZ 7.63 4.2M 18 Dec '26 989 5.00 C 4.10 0 19.27 0.173 41.64%
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.