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 7, 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 LUMN 1.73 7.7M 15 Mar '24 8 1.00 C 0.64 0 -5.20 4.151 -8.26%
2 LUMN 1.73 7.7M 19 Apr '24 43 1.00 C 0.72 0 -0.58 2.977 -0.99%
3 LUMN 1.73 7.7M 21 Mar '25 379 1.50 C 0.60 0 21.39 2.801 32.74%
4 LUMN 1.73 7.7M 22 Mar '24 15 1.00 C 0.62 2 -6.36 2.189 -9.91%
5 LUMN 1.73 7.7M 15 Mar '24 8 2.50 C  0 0 0.00 1.524 44.51%
6 LUMN 1.73 7.7M 22 Mar '24 15 2.50 C  0 10 0.00 1.298 44.51%
7 LUMN 1.73 7.7M 21 Jun '24 106 1.00 C 0.73 10 0.00 1.177 0.00%
8 LUMN 1.73 7.7M 19 Jul '24 134 1.00 C 0.79 10 3.47 1.133 6.38%
9 LUMN 1.73 7.7M 22 Mar '24 15 1.50 C 0.25 4 1.16 1.132 1.35%
10 LUMN 1.73 7.7M 28 Mar '24 21 2.50 C  0 0 0.00 1.097 44.51%
11 LUMN 1.73 7.7M 17 Jan '25 316 1.00 C 0.91 0 10.40 0.985 21.95%
12 LUMN 1.73 7.7M 5 Apr '24 29 2.50 C  0 0 0.00 0.933 44.51%
13 LUMN 1.73 7.7M 20 Jun '25 470 1.00 C 0.45 0 -16.18 0.902 -21.88%
14 LUMN 1.73 7.7M 21 Jun '24 106 1.50 C 0.43 328 11.56 0.897 15.38%
15 LUMN 1.73 7.7M 17 Jan '25 316 1.50 C 0.65 510 24.28 0.890 38.89%
16 LUMN 1.73 7.7M 19 Jul '24 134 1.50 C 0.47 15 13.87 0.889 19.05%
17 LUMN 1.73 7.7M 19 Apr '24 43 2.50 C 0.03 10 1.73 0.889 47.06%
18 LUMN 1.73 7.7M 21 Mar '25 379 1.00 C 0.92 0 10.98 0.887 23.46%
19 LUMN 1.73 7.7M 18 Oct '24 225 1.50 C 0.56 20 19.08 0.882 28.21%
20 LUMN 1.73 7.7M 5 Apr '24 29 1.50 C 0.01 0 -12.72 0.879 -12.79%
21 LUMN 1.73 7.7M 28 Mar '24 21 1.50 C 0.26 3 1.73 0.875 2.04%
22 LUMN 1.73 7.7M 8 Mar '24 1 1.50 C 0.22 8 -0.58 0.872 -0.66%
23 LUMN 1.73 7.7M 8 Mar '24 1 2.50 C  0 0 0.00 0.872 44.51%
24 LUMN 1.73 7.7M 8 Mar '24 1 2.00 C  0 226 0.00 0.872 15.61%
25 LUMN 1.73 7.7M 8 Mar '24 1 1.00 C 0.35 0 -21.97 0.872 -27.54%
26 LUMN 1.73 7.7M 21 Jun '24 106 2.50 C 0.11 7 6.36 0.870 54.32%
27 LUMN 1.73 7.7M 16 Jan '26 680 1.00 C 1.04 0 17.92 0.867 44.93%
28 LUMN 1.73 7.7M 17 Jan '25 316 2.00 C 0.47 110 27.17 0.866 58.73%
29 LUMN 1.73 7.7M 15 Mar '24 8 2.00 C 0.01 273 0.58 0.861 16.28%
30 LUMN 1.73 7.7M 19 Apr '24 43 1.50 C 0.31 465 4.62 0.851 5.63%
31 LUMN 1.73 7.7M 21 Jun '24 106 2.00 C 0.21 117 12.14 0.845 31.58%
32 LUMN 1.73 7.7M 21 Mar '25 379 2.00 C 0.49 0 28.32 0.843 61.29%
33 LUMN 1.73 7.7M 21 Mar '25 379 2.50 C 0.38 0 21.97 0.842 85.19%
34 LUMN 1.73 7.7M 18 Dec '26 1016 1.00 C 0.84 0 6.36 0.840 12.36%
35 LUMN 1.73 7.7M 18 Oct '24 225 2.00 C 0.35 13 20.23 0.840 44.93%
36 LUMN 1.73 7.7M 16 Jan '26 680 1.50 C 0.89 4 38.15 0.840 78.57%
37 LUMN 1.73 7.7M 19 Dec '25 652 1.50 C 0.87 0 36.99 0.838 74.42%
38 LUMN 1.73 7.7M 12 Apr '24 36 2.50 C 0.01 3 0.58 0.837 45.35%
39 LUMN 1.73 7.7M 17 Jan '25 316 2.50 C 0.32 1,025 18.50 0.835 77.30%
40 LUMN 1.73 7.7M 19 Jul '24 134 2.00 C 0.25 78 14.45 0.831 35.14%
41 LUMN 1.73 7.7M 19 Jul '24 134 2.50 C 0.13 110 7.51 0.825 56.25%
42 LUMN 1.73 7.7M 5 Apr '24 29 2.00 C 0.06 13 3.47 0.825 19.76%
43 LUMN 1.73 7.7M 16 Jan '26 680 2.00 C 0.74 7 42.77 0.821 102.02%
44 LUMN 1.73 7.7M 18 Oct '24 225 2.50 C 0.21 68 12.14 0.821 64.47%
45 LUMN 1.73 7.7M 20 Jun '25 470 2.50 C 0.45 2 26.01 0.820 95.31%
46 LUMN 1.73 7.7M 16 Jan '26 680 2.50 C 0.60 0 34.68 0.799 121.24%
47 LUMN 1.73 7.7M 19 Dec '25 652 2.50 C 0.58 0 33.53 0.795 117.39%
48 LUMN 1.73 7.7M 20 Jun '25 470 2.00 C 0.47 4 27.17 0.794 58.73%
49 LUMN 1.73 7.7M 22 Mar '24 15 2.00 C 0.02 22 1.16 0.794 16.96%
50 LUMN 1.73 7.7M 19 Apr '24 43 2.00 C 0.09 129 5.20 0.793 21.95%
51 LUMN 1.73 7.7M 12 Apr '24 36 1.50 C 0.28 1 2.89 0.788 3.45%
52 LUMN 1.73 7.7M 15 Mar '24 8 1.50 C 0.23 63 -0.00 0.787 0.00%
53 LUMN 1.73 7.7M 12 Apr '24 36 2.00 C 0.06 5 3.47 0.766 19.76%
54 LUMN 1.73 7.7M 20 Jun '25 470 1.50 C 0.01 0 -12.72 0.754 -12.79%
55 LUMN 1.73 7.7M 28 Mar '24 21 2.00 C 0.03 10 1.73 0.752 17.65%
56 LUMN 1.73 7.7M 19 Dec '25 652 2.00 C 0.58 30 33.53 0.729 73.91%
57 LUMN 1.73 7.7M 18 Dec '26 1016 2.50 C 0.76 0 43.93 0.706 157.73%
58 LUMN 1.73 7.7M 18 Dec '26 1016 2.00 C 0.86 2 49.71 0.698 129.89%
59 LUMN 1.73 7.7M 19 Dec '25 652 1.00 C 0.26 0 -27.17 0.650 -31.97%
60 LUMN 1.73 7.7M 18 Dec '26 1016 1.50 C 0.60 0 21.39 0.615 32.74%
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.