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 November 17, 2023. 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 LAZR 2.88 9.6M 24 Nov '23 7 6.50 C  0 0 0.00 3.959 125.69%
2 LAZR 2.88 9.6M 1 Dec '23 14 8.50 C  0 0 0.00 2.905 195.14%
3 LAZR 2.88 9.6M 24 Nov '23 7 5.50 C  0 0 0.00 2.799 90.97%
4 LAZR 2.88 9.6M 19 Jan '24 63 32.50 C  0 0 0.00 2.598 1028.47%
5 LAZR 2.88 9.6M 24 Nov '23 7 6.00 C  0 0 0.00 2.552 108.33%
6 LAZR 2.88 9.6M 19 Jan '24 63 30.00 C  0 0 0.00 2.439 941.67%
7 LAZR 2.88 9.6M 19 Jan '24 63 25.00 C  0 0 0.00 2.390 768.06%
8 LAZR 2.88 9.6M 19 Jan '24 63 27.50 C  0 0 0.00 2.372 854.86%
9 LAZR 2.88 9.6M 16 Feb '24 91 14.00 C  0 0 0.00 2.296 386.11%
10 LAZR 2.88 9.6M 24 Nov '23 7 5.00 C  0 0 0.00 2.295 73.61%
11 LAZR 2.88 9.6M 19 Jan '24 63 35.00 C  0 51 0.00 2.251 1115.28%
12 LAZR 2.88 9.6M 16 Feb '24 91 11.00 C  0 0 0.00 2.239 281.94%
13 LAZR 2.88 9.6M 16 Feb '24 91 13.00 C  0 0 0.00 2.231 351.39%
14 LAZR 2.88 9.6M 1 Dec '23 14 5.50 C  0 0 0.00 2.208 90.97%
15 LAZR 2.88 9.6M 19 Jan '24 63 20.00 C  0 0 0.00 2.207 594.44%
16 LAZR 2.88 9.6M 1 Dec '23 14 6.00 C  0 0 0.00 2.174 108.33%
17 LAZR 2.88 9.6M 24 Nov '23 7 4.50 C  0 0 0.00 2.130 56.25%
18 LAZR 2.88 9.6M 1 Dec '23 14 4.50 C  0 0 0.00 2.079 56.25%
19 LAZR 2.88 9.6M 8 Dec '23 21 5.50 C  0 0 0.00 2.021 90.97%
20 LAZR 2.88 9.6M 19 Jan '24 63 17.50 C  0 0 0.00 2.007 507.64%
21 LAZR 2.88 9.6M 19 Jan '24 63 22.50 C  0 0 0.00 1.931 681.25%
22 LAZR 2.88 9.6M 15 Dec '23 28 8.00 C  0 0 0.00 1.908 177.78%
23 LAZR 2.88 9.6M 8 Dec '23 21 6.00 C  0 0 0.00 1.775 108.33%
24 LAZR 2.88 9.6M 19 Jan '24 63 15.00 C  0 10 0.00 1.772 420.83%
25 LAZR 2.88 9.6M 19 Jan '24 63 11.00 C  0 0 0.00 1.750 281.94%
26 LAZR 2.88 9.6M 16 Feb '24 91 15.00 C  0 0 0.00 1.744 420.83%
27 LAZR 2.88 9.6M 8 Dec '23 21 2.50 C 0.43 21 1.74 1.741 2.04%
28 LAZR 2.88 9.6M 19 Jan '24 63 12.50 C  0 0 0.00 1.720 334.03%
29 LAZR 2.88 9.6M 16 Feb '24 91 12.00 C  0 0 0.00 1.700 316.67%
30 LAZR 2.88 9.6M 15 Dec '23 28 7.00 C  0 1 0.00 1.652 143.06%
31 LAZR 2.88 9.6M 1 Dec '23 14 5.00 C  0 0 0.00 1.622 73.61%
32 LAZR 2.88 9.6M 22 Dec '23 35 5.50 C  0 0 0.00 1.615 90.97%
33 LAZR 2.88 9.6M 15 Dec '23 28 6.00 C  0 0 0.00 1.537 108.33%
34 LAZR 2.88 9.6M 8 Dec '23 21 5.00 C  0 0 0.00 1.530 73.61%
35 LAZR 2.88 9.6M 16 Feb '24 91 10.00 C  0 0 0.00 1.511 247.22%
36 LAZR 2.88 9.6M 16 Feb '24 91 9.00 C  0 0 0.00 1.493 212.50%
37 LAZR 2.88 9.6M 19 Apr '24 154 15.00 C  0 0 0.00 1.469 420.83%
38 LAZR 2.88 9.6M 22 Dec '23 35 6.00 C  0 0 0.00 1.455 108.33%
39 LAZR 2.88 9.6M 19 Jan '24 63 7.50 C 0.01 0 0.35 1.373 161.32%
40 LAZR 2.88 9.6M 24 Nov '23 7 4.00 C  0 34 0.00 1.349 38.89%
41 LAZR 2.88 9.6M 19 Jan '24 63 10.00 C  0 1 0.00 1.296 247.22%
42 LAZR 2.88 9.6M 15 Dec '23 28 2.00 C 0.81 2 -2.43 1.277 -3.38%
43 LAZR 2.88 9.6M 24 Nov '23 7 2.00 C 0.76 14 -4.17 1.266 -5.66%
44 LAZR 2.88 9.6M 15 Dec '23 28 5.00 C  0 0 0.00 1.244 73.61%
45 LAZR 2.88 9.6M 16 Feb '24 91 8.00 C  0 0 0.00 1.241 177.78%
46 LAZR 2.88 9.6M 8 Dec '23 21 4.50 C  0 0 0.00 1.230 56.25%
47 LAZR 2.88 9.6M 19 Jan '24 63 9.00 C  0 0 0.00 1.209 212.50%
48 LAZR 2.88 9.6M 22 Dec '23 35 5.00 C 0.01 0 0.35 1.112 74.22%
49 LAZR 2.88 9.6M 1 Dec '23 14 4.00 C 0.01 70 0.35 1.098 39.37%
50 LAZR 2.88 9.6M 19 Jan '24 63 6.00 C 0.02 13 0.69 1.083 109.79%
51 LAZR 2.88 9.6M 19 Apr '24 154 11.00 C 0.01 0 0.35 1.072 283.28%
52 LAZR 2.88 9.6M 24 Nov '23 7 3.50 C 0.01 647 0.35 1.061 21.95%
53 LAZR 2.88 9.6M 19 Apr '24 154 10.00 C 0.02 0 0.69 1.056 249.65%
54 LAZR 2.88 9.6M 17 May '24 182 9.00 C 0.09 0 3.12 1.050 222.58%
55 LAZR 2.88 9.6M 29 Dec '23 42 6.00 C  0 0 0.00 1.041 108.33%
56 LAZR 2.88 9.6M 16 Feb '24 91 7.00 C 0.01 0 0.35 1.035 143.90%
57 LAZR 2.88 9.6M 17 May '24 182 10.00 C 0.03 31 1.04 1.034 250.88%
58 LAZR 2.88 9.6M 17 Jan '25 427 20.00 C 0.11 0 3.82 1.012 622.02%
59 LAZR 2.88 9.6M 19 Apr '24 154 9.00 C 0.03 0 1.04 1.009 215.79%
60 LAZR 2.88 9.6M 19 Jan '24 63 5.00 C 0.06 36 2.08 0.992 77.30%
61 LAZR 2.88 9.6M 8 Dec '23 21 4.00 C 0.01 10 0.35 0.986 39.37%
62 LAZR 2.88 9.6M 17 May '24 182 7.00 C 0.08 0 2.78 0.970 150.00%
63 LAZR 2.88 9.6M 19 Apr '24 154 7.00 C 0.05 0 1.74 0.968 147.35%
64 LAZR 2.88 9.6M 19 Apr '24 154 8.00 C 0.04 0 1.39 0.966 181.69%
65 LAZR 2.88 9.6M 17 Jan '25 427 17.50 C 0.08 0 2.78 0.964 525.00%
66 LAZR 2.88 9.6M 16 Feb '24 91 6.00 C 0.03 0 1.04 0.964 110.53%
67 LAZR 2.88 9.6M 8 Dec '23 21 3.50 C 0.05 8 1.74 0.957 23.67%
68 LAZR 2.88 9.6M 29 Dec '23 42 4.50 C 0.02 0 0.69 0.957 57.34%
69 LAZR 2.88 9.6M 17 Jan '25 427 12.50 C 0.20 15 6.94 0.952 366.42%
70 LAZR 2.88 9.6M 22 Dec '23 35 4.50 C 0.02 1 0.69 0.952 57.34%
71 LAZR 2.88 9.6M 17 May '24 182 8.00 C 0.05 0 1.74 0.952 182.69%
72 LAZR 2.88 9.6M 1 Dec '23 14 3.50 C 0.03 56 1.04 0.951 22.81%
73 LAZR 2.88 9.6M 22 Dec '23 35 4.00 C 0.04 0 1.39 0.945 40.85%
74 LAZR 2.88 9.6M 17 Jan '25 427 15.00 C 0.13 13 4.51 0.943 445.45%
75 LAZR 2.88 9.6M 29 Dec '23 42 5.00 C 0.01 0 0.35 0.936 74.22%
76 LAZR 2.88 9.6M 29 Dec '23 42 4.00 C 0.05 3 1.74 0.922 41.34%
77 LAZR 2.88 9.6M 15 Dec '23 28 4.00 C 0.02 21 0.69 0.919 39.86%
78 LAZR 2.88 9.6M 17 May '24 182 5.00 C 0.20 21 6.94 0.919 86.57%
79 LAZR 2.88 9.6M 16 Feb '24 91 5.00 C 0.07 31 2.43 0.900 77.94%
80 LAZR 2.88 9.6M 19 Apr '24 154 6.00 C 0.11 0 3.82 0.897 116.61%
81 LAZR 2.88 9.6M 19 Jan '24 63 4.00 C 0.12 99 4.17 0.895 44.93%
82 LAZR 2.88 9.6M 17 Jan '25 427 10.00 C 0.19 15 6.60 0.885 271.75%
83 LAZR 2.88 9.6M 22 Dec '23 35 3.50 C 0.09 0 3.12 0.880 25.45%
84 LAZR 2.88 9.6M 17 May '24 182 4.00 C 0.33 1 11.46 0.868 56.86%
85 LAZR 2.88 9.6M 29 Dec '23 42 3.50 C 0.11 19 3.82 0.862 26.35%
86 LAZR 2.88 9.6M 16 Jan '26 791 10.00 C 0.50 12 17.36 0.855 320.17%
87 LAZR 2.88 9.6M 24 Nov '23 7 3.00 C 0.08 3,117 2.78 0.842 7.14%
88 LAZR 2.88 9.6M 17 Jan '25 427 5.00 C 0.51 40 17.71 0.842 110.97%
89 LAZR 2.88 9.6M 19 Apr '24 154 5.00 C 0.13 17 4.51 0.840 81.82%
90 LAZR 2.88 9.6M 17 Nov '23 0 14.00 C  0 0 0.00 0.834 386.11%
91 LAZR 2.88 9.6M 17 Nov '23 0 6.00 C  0 0 0.00 0.834 108.33%
92 LAZR 2.88 9.6M 17 Nov '23 0 7.00 C  0 0 0.00 0.834 143.06%
93 LAZR 2.88 9.6M 17 Nov '23 0 8.00 C  0 10 0.00 0.834 177.78%
94 LAZR 2.88 9.6M 17 Nov '23 0 9.00 C  0 1 0.00 0.834 212.50%
95 LAZR 2.88 9.6M 17 Nov '23 0 10.00 C  0 0 0.00 0.834 247.22%
96 LAZR 2.88 9.6M 17 Nov '23 0 11.00 C  0 0 0.00 0.834 281.94%
97 LAZR 2.88 9.6M 17 Nov '23 0 12.00 C  0 0 0.00 0.834 316.67%
98 LAZR 2.88 9.6M 17 Nov '23 0 13.00 C  0 0 0.00 0.834 351.39%
99 LAZR 2.88 9.6M 17 Nov '23 0 16.00 C  0 0 0.00 0.834 455.56%
100 LAZR 2.88 9.6M 17 Nov '23 0 2.00 C 0.86 2 -0.69 0.834 -0.99%
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.