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 LAZR 2.17 8.9M 8 Mar '24 2 3.00 C  0 0 0.00 2.636 38.25%
2 LAZR 2.17 8.9M 19 Apr '24 44 1.50 C 0.47 0 -9.22 2.004 -11.76%
3 LAZR 2.17 8.9M 8 Mar '24 2 1.50 C 0.61 1 -2.76 1.687 -3.85%
4 LAZR 2.17 8.9M 8 Mar '24 2 2.50 C 0.01 1,106 0.46 1.582 15.74%
5 LAZR 2.17 8.9M 22 Mar '24 16 2.00 C 0.24 14 3.23 1.295 3.63%
6 LAZR 2.17 8.9M 15 Mar '24 9 3.00 C  0 1 0.00 1.243 38.25%
7 LAZR 2.17 8.9M 15 Mar '24 9 1.50 C 0.62 0 -2.30 1.241 -3.23%
8 LAZR 2.17 8.9M 22 Mar '24 16 1.50 C  0 0 -30.88 1.206 -30.88%
9 LAZR 2.17 8.9M 5 Apr '24 30 3.00 C 0.03 1 1.38 1.194 40.19%
10 LAZR 2.17 8.9M 17 Jan '25 317 1.50 C 1.03 200 16.59 1.153 31.58%
11 LAZR 2.17 8.9M 22 Mar '24 16 3.00 C 0.02 104 0.92 1.147 39.53%
12 LAZR 2.17 8.9M 16 Jan '26 681 2.50 C 0.81 3 37.33 1.135 83.82%
13 LAZR 2.17 8.9M 15 Mar '24 9 2.50 C 0.03 59 1.38 1.132 16.82%
14 LAZR 2.17 8.9M 17 Jan '25 317 2.00 C 0.85 10 31.34 1.129 51.52%
15 LAZR 2.17 8.9M 12 Apr '24 37 3.00 C 0.07 6 3.23 1.099 42.86%
16 LAZR 2.17 8.9M 16 Jan '26 681 2.00 C 1.21 4 47.93 1.091 108.33%
17 LAZR 2.17 8.9M 17 Jan '25 317 3.00 C 0.65 16 29.95 1.090 97.37%
18 LAZR 2.17 8.9M 17 Jan '25 317 2.50 C 0.73 11 33.64 1.088 73.61%
19 LAZR 2.17 8.9M 16 Aug '24 163 3.00 C 0.33 3 15.21 1.065 63.04%
20 LAZR 2.17 8.9M 16 Aug '24 163 2.50 C 0.41 300 18.89 1.058 42.05%
21 LAZR 2.17 8.9M 16 Jan '26 681 1.50 C 1.08 10 18.89 1.057 37.61%
22 LAZR 2.17 8.9M 19 Apr '24 44 3.00 C 0.09 27 4.15 1.051 44.23%
23 LAZR 2.17 8.9M 17 May '24 72 3.00 C 0.15 26 6.91 1.050 48.51%
24 LAZR 2.17 8.9M 22 Mar '24 16 2.50 C 0.06 3 2.76 1.049 18.48%
25 LAZR 2.17 8.9M 16 Jan '26 681 3.00 C 1.05 27 48.39 1.038 167.86%
26 LAZR 2.17 8.9M 16 Aug '24 163 1.50 C 0.85 0 8.29 1.032 13.64%
27 LAZR 2.17 8.9M 28 Mar '24 22 3.00 C 0.01 0 0.46 1.026 38.89%
28 LAZR 2.17 8.9M 16 Aug '24 163 2.00 C 0.58 0 18.89 1.013 25.79%
29 LAZR 2.17 8.9M 28 Mar '24 22 2.50 C 0.08 12 3.69 1.001 19.62%
30 LAZR 2.17 8.9M 17 May '24 72 2.50 C 0.25 173 11.52 0.994 30.21%
31 LAZR 2.17 8.9M 12 Apr '24 37 2.50 C 0.12 3 5.53 0.965 21.95%
32 LAZR 2.17 8.9M 28 Mar '24 22 2.00 C 0.26 11 4.15 0.948 4.71%
33 LAZR 2.17 8.9M 5 Apr '24 30 2.50 C 0.10 9 4.61 0.944 20.77%
34 LAZR 2.17 8.9M 17 May '24 72 1.50 C 0.60 1 -3.23 0.944 -4.46%
35 LAZR 2.17 8.9M 15 Mar '24 9 2.00 C 0.20 0 1.38 0.932 1.52%
36 LAZR 2.17 8.9M 19 Apr '24 44 2.50 C 0.14 25 6.45 0.919 23.15%
37 LAZR 2.17 8.9M 17 May '24 72 2.00 C 0.37 2 9.22 0.888 11.11%
38 LAZR 2.17 8.9M 19 Apr '24 44 2.00 C 0.33 33 7.37 0.888 8.70%
39 LAZR 2.17 8.9M 5 Apr '24 30 2.00 C 0.19 4 0.92 0.720 1.01%
40 LAZR 2.17 8.9M 8 Mar '24 2 2.00 C 0.10 31 -3.23 0.589 -3.38%
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.