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 January 4, 2022. 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 28.15 15.5M 7 Jan '22 3 30.00 C 0.22 6,377 0.78 0.813 7.41%
2 PLUG 28.15 15.5M 7 Jan '22 3 28.00 C 0.85 2,515 2.49 0.781 2.56%
3 PLUG 28.15 15.5M 7 Jan '22 3 29.00 C 0.44 5,924 1.56 0.779 4.66%
4 PLUG 28.15 15.5M 7 Jan '22 3 27.50 C 1.12 616 1.67 0.767 1.74%
5 PLUG 28.15 15.5M 14 Jan '22 10 30.00 C 0.65 416 2.31 0.739 9.09%
6 PLUG 28.15 15.5M 14 Jan '22 10 29.00 C 0.94 491 3.34 0.717 6.58%
7 PLUG 28.15 15.5M 14 Jan '22 10 28.00 C 1.35 310 4.26 0.714 4.48%
8 PLUG 28.15 15.5M 14 Jan '22 10 27.50 C 1.64 41 3.52 0.708 3.73%
9 PLUG 28.15 15.5M 28 Jan '22 24 29.00 C 1.61 73 5.72 0.705 9.27%
10 PLUG 28.15 15.5M 28 Jan '22 24 28.00 C 2.05 72 6.75 0.704 7.28%
11 PLUG 28.15 15.5M 18 Mar '22 73 30.00 C 2.71 2,865 9.63 0.703 17.92%
12 PLUG 28.15 15.5M 11 Feb '22 38 30.00 C 1.71 23 6.07 0.697 13.46%
13 PLUG 28.15 15.5M 21 Jan '22 17 30.00 C 0.93 1,449 3.30 0.696 10.21%
14 PLUG 28.15 15.5M 28 Jan '22 24 30.00 C 1.26 657 4.48 0.695 11.57%
15 PLUG 28.15 15.5M 4 Feb '22 31 29.00 C 1.85 97 6.57 0.694 10.27%
16 PLUG 28.15 15.5M 4 Feb '22 31 30.00 C 1.49 59 5.29 0.692 12.53%
17 PLUG 28.15 15.5M 11 Feb '22 38 29.00 C 2.07 22 7.35 0.690 11.20%
18 PLUG 28.15 15.5M 21 Jan '22 17 27.50 C 1.96 75 4.65 0.689 5.00%
19 PLUG 28.15 15.5M 21 Jan '22 17 28.00 C 1.72 222 5.58 0.689 5.94%
20 PLUG 28.15 15.5M 18 Feb '22 45 30.00 C 1.91 271 6.79 0.689 14.33%
21 PLUG 28.15 15.5M 4 Feb '22 31 28.00 C 2.29 46 7.60 0.686 8.28%
22 PLUG 28.15 15.5M 21 Jan '22 17 29.00 C 1.27 373 4.51 0.684 7.89%
23 PLUG 28.15 15.5M 11 Feb '22 38 28.00 C 2.51 178 8.38 0.678 9.20%
24 PLUG 28.15 15.5M 17 Jun '22 164 30.00 C 4.25 144 15.10 0.671 25.52%
25 PLUG 28.15 15.5M 18 Nov '22 318 30.00 C 6.15 18 21.85 0.667 36.36%
26 PLUG 28.15 15.5M 16 Sep '22 255 30.00 C 5.40 201 19.18 0.661 31.87%
27 PLUG 28.15 15.5M 20 Jan '23 381 30.00 C 6.70 96 23.80 0.661 39.86%
28 PLUG 28.15 15.5M 19 Jan '24 745 30.00 C 9.05 48 32.15 0.638 57.07%
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.