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 July 22, 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 17.64 16.4M 12 Aug '22 21 17.50 C 1.61 12 8.33 1.061 9.17%
2 PLUG 17.64 16.4M 2 Sep '22 42 17.50 C 2.12 0 11.22 0.971 12.76%
3 PLUG 17.64 16.4M 5 Aug '22 14 17.50 C 1.35 123 6.86 0.969 7.43%
4 PLUG 17.64 16.4M 12 Aug '22 21 17.00 C 1.89 1 7.09 0.961 7.94%
5 PLUG 17.64 16.4M 5 Aug '22 14 17.00 C 1.59 7 5.39 0.958 5.92%
6 PLUG 17.64 16.4M 12 Aug '22 21 18.00 C 1.39 9 7.88 0.948 10.77%
7 PLUG 17.64 16.4M 19 Aug '22 28 17.00 C 2.08 10 8.16 0.933 9.25%
8 PLUG 17.64 16.4M 5 Aug '22 14 18.00 C 1.07 93 6.07 0.929 8.63%
9 PLUG 17.64 16.4M 12 Aug '22 21 18.50 C 1.17 26 6.63 0.923 12.33%
10 PLUG 17.64 16.4M 19 Aug '22 28 17.50 C 1.84 32 9.64 0.921 10.76%
11 PLUG 17.64 16.4M 5 Aug '22 14 18.50 C 0.84 479 4.76 0.918 10.12%
12 PLUG 17.64 16.4M 19 Aug '22 28 18.00 C 1.59 82 9.01 0.903 12.15%
13 PLUG 17.64 16.4M 26 Aug '22 35 18.00 C 1.72 11 9.75 0.899 13.07%
14 PLUG 17.64 16.4M 26 Aug '22 35 17.00 C 2.22 1 8.96 0.899 10.25%
15 PLUG 17.64 16.4M 19 Aug '22 28 18.50 C 1.37 38 7.77 0.892 13.71%
16 PLUG 17.64 16.4M 26 Aug '22 35 17.50 C 1.96 4 10.32 0.877 11.61%
17 PLUG 17.64 16.4M 26 Aug '22 35 18.50 C 1.49 4 8.45 0.871 14.55%
18 PLUG 17.64 16.4M 16 Sep '22 56 17.50 C 2.41 270 12.87 0.862 14.90%
19 PLUG 17.64 16.4M 2 Sep '22 42 18.50 C 1.65 0 9.35 0.854 15.70%
20 PLUG 17.64 16.4M 18 Nov '22 119 17.50 C 3.40 110 18.48 0.850 22.89%
21 PLUG 17.64 16.4M 16 Dec '22 147 17.50 C 3.70 2 20.18 0.833 25.54%
22 PLUG 17.64 16.4M 20 Jan '23 182 17.00 C 4.25 42 20.46 0.820 26.96%
23 PLUG 17.64 16.4M 17 Mar '23 238 17.50 C 4.50 9 24.72 0.802 33.18%
24 PLUG 17.64 16.4M 19 Jan '24 546 17.50 C 6.55 17 36.34 0.769 57.80%
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.