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 April 2, 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 PLUG 3.14 30.7M 5 Apr '24 3 4.00 C  0 392 0.00 1.599 27.39%
2 PLUG 3.14 30.7M 26 Apr '24 24 3.00 C 0.36 186 7.01 1.282 7.91%
3 PLUG 3.14 30.7M 20 Sep '24 171 2.50 C 0.92 0 8.92 1.269 12.61%
4 PLUG 3.14 30.7M 21 Jun '24 80 2.50 C 0.72 6 2.55 1.208 3.31%
5 PLUG 3.14 30.7M 26 Apr '24 24 2.50 C 0.63 40 -0.32 1.179 -0.40%
6 PLUG 3.14 30.7M 17 May '24 45 2.50 C 0.81 26 5.41 1.177 7.30%
7 PLUG 3.14 30.7M 12 Apr '24 10 2.50 C 0.63 17 -0.32 1.150 -0.40%
8 PLUG 3.14 30.7M 10 May '24 38 3.00 C 0.44 82 9.55 1.134 11.11%
9 PLUG 3.14 30.7M 5 Apr '24 3 3.50 C 0.02 6,403 0.64 1.127 12.18%
10 PLUG 3.14 30.7M 17 May '24 45 3.00 C 0.54 373 12.74 1.113 15.38%
11 PLUG 3.14 30.7M 17 May '24 45 3.50 C 0.34 1,248 10.83 1.102 25.00%
12 PLUG 3.14 30.7M 17 May '24 45 4.00 C 0.21 1,838 6.69 1.101 36.52%
13 PLUG 3.14 30.7M 10 May '24 38 3.50 C 0.29 253 9.24 1.101 22.81%
14 PLUG 3.14 30.7M 10 May '24 38 4.00 C 0.14 0 4.46 1.089 33.33%
15 PLUG 3.14 30.7M 16 Jan '26 654 2.50 C 1.74 1 35.03 1.079 78.57%
16 PLUG 3.14 30.7M 3 May '24 31 4.00 C 0.12 594 3.82 1.078 32.45%
17 PLUG 3.14 30.7M 12 Apr '24 10 4.00 C 0.02 3,513 0.64 1.074 28.21%
18 PLUG 3.14 30.7M 3 May '24 31 3.50 C 0.24 235 7.64 1.067 20.69%
19 PLUG 3.14 30.7M 21 Jun '24 80 3.00 C 0.67 421 16.88 1.065 21.46%
20 PLUG 3.14 30.7M 21 Jun '24 80 4.00 C 0.34 2,954 10.83 1.057 42.86%
21 PLUG 3.14 30.7M 5 Apr '24 3 3.00 C 0.19 2,344 1.59 1.053 1.69%
22 PLUG 3.14 30.7M 21 Jun '24 80 3.50 C 0.47 3,057 14.97 1.045 31.09%
23 PLUG 3.14 30.7M 19 Dec '25 626 2.50 C 1.79 0 36.62 1.044 85.19%
24 PLUG 3.14 30.7M 3 May '24 31 2.50 C 0.71 26 2.23 1.036 2.88%
25 PLUG 3.14 30.7M 19 Apr '24 17 2.50 C 0.67 13 0.96 1.034 1.21%
26 PLUG 3.14 30.7M 17 Jan '25 290 2.50 C 1.32 1 21.66 1.029 37.36%
27 PLUG 3.14 30.7M 20 Sep '24 171 3.00 C 0.90 7 24.20 1.028 33.93%
28 PLUG 3.14 30.7M 3 May '24 31 3.00 C 0.40 161 8.28 1.027 9.49%
29 PLUG 3.14 30.7M 17 Jan '25 290 3.50 C 1.00 186 31.85 1.020 63.55%
30 PLUG 3.14 30.7M 20 Jun '25 444 3.00 C 1.35 1 38.54 1.019 67.60%
31 PLUG 3.14 30.7M 17 Jan '25 290 3.00 C 1.12 84 31.21 1.018 48.51%
32 PLUG 3.14 30.7M 5 Apr '24 3 2.50 C 0.62 47 -0.64 1.016 -0.79%
33 PLUG 3.14 30.7M 20 Sep '24 171 3.50 C 0.73 249 23.25 1.009 45.23%
34 PLUG 3.14 30.7M 20 Sep '24 171 4.00 C 0.58 48 18.47 1.007 56.25%
35 PLUG 3.14 30.7M 19 Dec '25 626 4.00 C 1.29 4 41.08 1.006 116.22%
36 PLUG 3.14 30.7M 20 Jun '25 444 2.50 C 1.53 23 28.34 1.005 55.28%
37 PLUG 3.14 30.7M 17 Jan '25 290 4.00 C 0.85 20 27.07 0.988 74.67%
38 PLUG 3.14 30.7M 26 Apr '24 24 3.50 C 0.17 427 5.41 0.988 17.85%
39 PLUG 3.14 30.7M 16 Jan '26 654 3.00 C 1.60 5 46.50 0.984 94.81%
40 PLUG 3.14 30.7M 20 Jun '25 444 3.50 C 1.18 2 37.58 0.977 78.57%
41 PLUG 3.14 30.7M 12 Apr '24 10 3.00 C 0.26 555 3.82 0.973 4.17%
42 PLUG 3.14 30.7M 19 Dec '25 626 3.50 C 1.42 10 45.22 0.970 103.49%
43 PLUG 3.14 30.7M 19 Apr '24 17 4.00 C 0.04 1,494 1.27 0.968 29.03%
44 PLUG 3.14 30.7M 19 Apr '24 17 3.00 C 0.32 962 5.73 0.962 6.38%
45 PLUG 3.14 30.7M 20 Jun '25 444 4.00 C 1.05 2 33.44 0.948 91.39%
46 PLUG 3.14 30.7M 16 Jan '26 654 3.50 C 1.45 6 46.18 0.947 107.10%
47 PLUG 3.14 30.7M 12 Apr '24 10 3.50 C 0.07 1,917 2.23 0.947 14.01%
48 PLUG 3.14 30.7M 19 Dec '25 626 3.00 C 1.16 2 32.48 0.940 51.52%
49 PLUG 3.14 30.7M 26 Apr '24 24 4.00 C 0.06 46 1.91 0.938 29.87%
50 PLUG 3.14 30.7M 19 Apr '24 17 3.50 C 0.12 1,724 3.82 0.937 15.89%
51 PLUG 3.14 30.7M 16 Jan '26 654 4.00 C 1.33 42 42.36 0.899 120.99%
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.