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 February 28, 2025. 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 5.20 967K 7 Mar '25 7 4.50 C  0 0 -13.46 1.714 -13.46%
2 LAZR 5.20 967K 28 Mar '25 28 6.00 C 0.41 0 7.88 1.526 25.26%
3 LAZR 5.20 967K 4 Apr '25 35 6.00 C  0 0 0.00 1.458 15.38%
4 LAZR 5.20 967K 4 Apr '25 35 5.50 C  0 0 0.00 1.406 5.77%
5 LAZR 5.20 967K 21 Mar '25 21 6.00 C 0.35 2 6.73 1.373 23.71%
6 LAZR 5.20 967K 28 Mar '25 28 5.50 C 0.38 13 7.31 1.345 14.11%
7 LAZR 5.20 967K 21 Mar '25 21 5.50 C 0.46 36 8.85 1.333 16.03%
8 LAZR 5.20 967K 21 Mar '25 21 4.50 C 0.97 1 5.19 1.326 6.38%
9 LAZR 5.20 967K 21 Mar '25 21 5.00 C 0.53 1 6.35 1.306 7.07%
10 LAZR 5.20 967K 7 Mar '25 7 6.00 C  0 7 0.00 1.201 15.38%
11 LAZR 5.20 967K 28 Mar '25 28 4.50 C 0.96 0 5.00 1.200 6.13%
12 LAZR 5.20 967K 28 Mar '25 28 5.00 C 0.34 2 2.69 1.185 2.88%
13 LAZR 5.20 967K 7 Mar '25 7 5.50 C 0.20 62 3.85 1.149 10.00%
14 LAZR 5.20 967K 16 May '25 77 6.00 C 0.53 0 10.19 1.138 28.48%
15 LAZR 5.20 967K 17 Apr '25 48 5.00 C 0.92 0 13.85 1.125 16.82%
16 LAZR 5.20 967K 14 Mar '25 14 6.00 C 0.14 31 2.69 1.123 18.58%
17 LAZR 5.20 967K 14 Mar '25 14 5.50 C  0 1 0.00 1.114 5.77%
18 LAZR 5.20 967K 16 May '25 77 5.00 C 1.09 52 17.12 1.084 21.65%
19 LAZR 5.20 967K 15 Aug '25 168 6.00 C 1.17 5 22.50 1.065 48.88%
20 LAZR 5.20 967K 15 Aug '25 168 5.00 C 1.38 0 22.69 1.000 30.89%
21 LAZR 5.20 967K 16 Jan '26 322 5.00 C 1.80 9 30.77 0.917 47.06%
22 LAZR 5.20 967K 7 Mar '25 7 5.00 C 0.36 46 3.08 0.915 3.31%
23 LAZR 5.20 967K 14 Mar '25 14 5.00 C 0.32 0 2.31 0.882 2.46%
24 LAZR 5.20 967K 17 Apr '25 48 6.00 C  0 0 0.00 0.809 15.38%
25 LAZR 5.20 967K 15 Jan '27 686 5.00 C 2.34 4 41.15 0.773 74.83%
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.