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 SPWR 2.90 5.0M 15 Mar '24 8 2.00 C 0.67 0 -7.93 3.213 -10.31%
2 SPWR 2.90 5.0M 22 Mar '24 15 2.00 C 0.82 0 -2.76 2.624 -3.85%
3 SPWR 2.90 5.0M 17 May '24 71 2.00 C 1.10 0 6.90 1.441 11.11%
4 SPWR 2.90 5.0M 19 Apr '24 43 2.00 C 0.73 1 -5.86 1.382 -7.83%
5 SPWR 2.90 5.0M 28 Mar '24 21 2.00 C 0.62 1 -9.66 1.362 -12.28%
6 SPWR 2.90 5.0M 17 May '24 71 2.50 C 0.76 0 12.41 1.320 16.82%
7 SPWR 2.90 5.0M 17 May '24 71 3.50 C 0.42 1 14.48 1.278 41.13%
8 SPWR 2.90 5.0M 21 Jun '24 106 3.50 C 0.56 0 19.31 1.267 49.57%
9 SPWR 2.90 5.0M 17 May '24 71 3.00 C 0.49 1 16.90 1.262 24.48%
10 SPWR 2.90 5.0M 15 Mar '24 8 2.50 C 0.44 35 1.38 1.254 1.63%
11 SPWR 2.90 5.0M 19 Jul '24 134 3.00 C 0.67 2 23.10 1.252 34.53%
12 SPWR 2.90 5.0M 21 Jun '24 106 2.50 C 0.82 0 14.48 1.234 20.19%
13 SPWR 2.90 5.0M 21 Jun '24 106 2.00 C 1.06 0 5.52 1.232 8.70%
14 SPWR 2.90 5.0M 20 Sep '24 197 2.00 C 1.27 0 12.76 1.213 22.70%
15 SPWR 2.90 5.0M 19 Jul '24 134 2.50 C 0.89 0 16.90 1.201 24.38%
16 SPWR 2.90 5.0M 19 Jul '24 134 3.50 C 0.51 1 17.59 1.195 46.44%
17 SPWR 2.90 5.0M 20 Sep '24 197 3.00 C 0.88 0 30.34 1.193 48.51%
18 SPWR 2.90 5.0M 17 Jan '25 316 2.50 C 1.28 0 30.34 1.187 54.32%
19 SPWR 2.90 5.0M 21 Jun '24 106 3.00 C 0.60 0 20.69 1.185 30.43%
20 SPWR 2.90 5.0M 12 Apr '24 36 3.50 C 0.22 6 7.59 1.182 30.60%
21 SPWR 2.90 5.0M 15 Mar '24 8 3.50 C 0.03 227 1.03 1.181 21.95%
22 SPWR 2.90 5.0M 19 Apr '24 43 3.00 C 0.39 27 13.45 1.178 19.52%
23 SPWR 2.90 5.0M 20 Sep '24 197 2.50 C 1.01 0 21.03 1.168 32.28%
24 SPWR 2.90 5.0M 17 Jan '25 316 3.00 C 1.16 183 40.00 1.165 72.41%
25 SPWR 2.90 5.0M 20 Sep '24 197 3.50 C 0.73 0 25.17 1.161 61.29%
26 SPWR 2.90 5.0M 28 Mar '24 21 2.50 C 0.51 0 3.79 1.159 4.60%
27 SPWR 2.90 5.0M 19 Apr '24 43 2.50 C 0.60 0 6.90 1.157 8.70%
28 SPWR 2.90 5.0M 28 Mar '24 21 3.50 C 0.12 116 4.14 1.155 25.90%
29 SPWR 2.90 5.0M 5 Apr '24 29 3.00 C 0.30 4 10.34 1.143 15.38%
30 SPWR 2.90 5.0M 16 Jan '26 680 3.50 C 1.00 0 34.48 1.138 84.21%
31 SPWR 2.90 5.0M 12 Apr '24 36 3.00 C 0.34 22 11.72 1.136 17.19%
32 SPWR 2.90 5.0M 22 Mar '24 15 3.50 C 0.07 63 2.41 1.134 23.67%
33 SPWR 2.90 5.0M 28 Mar '24 21 3.00 C 0.25 20 8.62 1.127 13.21%
34 SPWR 2.90 5.0M 15 Mar '24 8 3.00 C 0.14 259 4.83 1.126 8.70%
35 SPWR 2.90 5.0M 17 Jan '25 316 2.00 C 1.35 0 15.52 1.121 29.03%
36 SPWR 2.90 5.0M 22 Mar '24 15 3.00 C 0.19 38 6.55 1.121 10.70%
37 SPWR 2.90 5.0M 19 Apr '24 43 3.50 C 0.21 42 7.24 1.108 30.11%
38 SPWR 2.90 5.0M 16 Jan '26 680 3.00 C 1.60 79 55.17 1.105 130.77%
39 SPWR 2.90 5.0M 17 Jan '25 316 3.50 C 0.87 0 30.00 1.100 72.41%
40 SPWR 2.90 5.0M 5 Apr '24 29 3.50 C 0.15 6 5.17 1.086 27.27%
41 SPWR 2.90 5.0M 8 Mar '24 1 3.50 C  0 75 0.00 0.928 20.69%
42 SPWR 2.90 5.0M 8 Mar '24 1 3.00 C 0.03 2,310 1.03 0.928 4.53%
43 SPWR 2.90 5.0M 8 Mar '24 1 2.50 C 0.39 4 -0.34 0.928 -0.40%
44 SPWR 2.90 5.0M 8 Mar '24 1 2.00 C 0.66 0 -8.28 0.928 -10.71%
45 SPWR 2.90 5.0M 16 Jan '26 680 2.50 C 1.39 0 34.14 0.928 65.56%
46 SPWR 2.90 5.0M 22 Mar '24 15 2.50 C 0.38 1 -0.69 0.850 -0.79%
47 SPWR 2.90 5.0M 12 Apr '24 36 2.50 C 0.32 0 -2.76 0.723 -3.10%
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.