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 OPEN 2.95 20.1M 8 Mar '24 2 2.00 C 0.75 2 -6.78 3.571 -9.09%
2 OPEN 2.95 20.1M 15 Mar '24 9 2.00 C 0.73 0 -7.46 2.711 -9.91%
3 OPEN 2.95 20.1M 28 Mar '24 22 2.00 C 0.47 0 -16.27 2.212 -19.35%
4 OPEN 2.95 20.1M 22 Mar '24 16 2.00 C 0.90 11 -1.69 1.608 -2.44%
5 OPEN 2.95 20.1M 8 Mar '24 2 2.50 C 0.23 332 -7.46 1.536 -8.09%
6 OPEN 2.95 20.1M 8 Mar '24 2 3.50 C  0 395 0.00 1.518 18.64%
7 OPEN 2.95 20.1M 12 Apr '24 37 2.00 C 0.62 4 -11.19 1.052 -14.16%
8 OPEN 2.95 20.1M 15 Mar '24 9 3.50 C 0.03 111 1.02 1.041 19.86%
9 OPEN 2.95 20.1M 17 May '24 72 2.00 C 1.00 49 1.69 1.018 2.56%
10 OPEN 2.95 20.1M 8 Mar '24 2 3.00 C 0.05 2,888 1.69 0.999 3.45%
11 OPEN 2.95 20.1M 17 May '24 72 3.50 C 0.32 40 10.85 0.991 33.08%
12 OPEN 2.95 20.1M 17 May '24 72 2.50 C 0.71 6 8.81 0.979 11.61%
13 OPEN 2.95 20.1M 19 Apr '24 44 2.00 C 0.78 0 -5.76 0.963 -7.83%
14 OPEN 2.95 20.1M 22 Mar '24 16 3.50 C 0.05 140 1.69 0.956 20.69%
15 OPEN 2.95 20.1M 5 Apr '24 30 2.50 C 0.53 1 2.71 0.938 3.31%
16 OPEN 2.95 20.1M 16 Aug '24 163 3.00 C 0.70 11 23.73 0.933 33.33%
17 OPEN 2.95 20.1M 16 Aug '24 163 3.50 C 0.53 31 17.97 0.929 44.63%
18 OPEN 2.95 20.1M 15 Mar '24 9 2.50 C 0.46 29 0.34 0.925 0.40%
19 OPEN 2.95 20.1M 17 Jan '25 317 2.00 C 1.38 11 14.58 0.914 27.39%
20 OPEN 2.95 20.1M 16 Jan '26 681 2.50 C 1.49 1 35.25 0.908 71.23%
21 OPEN 2.95 20.1M 15 Mar '24 9 3.00 C 0.14 346 4.75 0.906 6.76%
22 OPEN 2.95 20.1M 17 Jan '25 317 2.50 C 1.14 10 23.39 0.902 38.12%
23 OPEN 2.95 20.1M 17 Jan '25 317 3.00 C 0.95 70 32.20 0.898 50.00%
24 OPEN 2.95 20.1M 5 Apr '24 30 3.00 C 0.26 21 8.81 0.896 11.52%
25 OPEN 2.95 20.1M 17 May '24 72 3.00 C 0.39 92 13.22 0.892 17.19%
26 OPEN 2.95 20.1M 28 Mar '24 22 3.00 C 0.22 44 7.46 0.891 9.89%
27 OPEN 2.95 20.1M 19 Apr '24 44 3.00 C 0.33 32 11.19 0.886 14.50%
28 OPEN 2.95 20.1M 22 Mar '24 16 3.00 C 0.18 108 6.10 0.882 8.30%
29 OPEN 2.95 20.1M 28 Mar '24 22 3.50 C 0.07 41 2.37 0.882 21.53%
30 OPEN 2.95 20.1M 5 Apr '24 30 3.50 C 0.10 3 3.39 0.880 22.81%
31 OPEN 2.95 20.1M 17 Jan '25 317 3.50 C 0.79 72 26.78 0.880 62.04%
32 OPEN 2.95 20.1M 22 Mar '24 16 2.50 C 0.46 0 0.34 0.877 0.40%
33 OPEN 2.95 20.1M 19 Apr '24 44 2.50 C 0.59 21 4.75 0.867 5.93%
34 OPEN 2.95 20.1M 16 Jan '26 681 3.00 C 1.33 3 45.08 0.864 85.19%
35 OPEN 2.95 20.1M 19 Apr '24 44 3.50 C 0.15 23 5.08 0.863 25.00%
36 OPEN 2.95 20.1M 12 Apr '24 37 3.00 C 0.29 2 9.83 0.859 12.78%
37 OPEN 2.95 20.1M 28 Mar '24 22 2.50 C 0.49 0 1.36 0.855 1.63%
38 OPEN 2.95 20.1M 16 Jan '26 681 2.00 C 1.73 10 26.44 0.850 63.93%
39 OPEN 2.95 20.1M 16 Aug '24 163 2.00 C 0.60 0 -11.86 0.846 -14.89%
40 OPEN 2.95 20.1M 16 Jan '26 681 3.50 C 1.20 39 40.68 0.846 100.00%
41 OPEN 2.95 20.1M 16 Aug '24 163 2.50 C 0.65 0 6.78 0.800 8.70%
42 OPEN 2.95 20.1M 5 Apr '24 30 2.00 C 0.48 3 -15.93 0.785 -19.03%
43 OPEN 2.95 20.1M 12 Apr '24 37 3.50 C 0.08 0 2.71 0.729 21.95%
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.