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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 19, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 COST 709.51 1020.00 19 Apr '24 0.183 0.10 0 21 Jun '24 0.342 0.06 0 1.00 0.16 0.04
2 COST 709.51 985.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.338 0.07 0 1.00 0.16 0.04
3 COST 709.51 1000.00 19 Apr '24 0.183 0.05 0 21 Jun '24 0.330 0.06 2 -0.00 0.15 -0.01
4 COST 709.51 980.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.314  0 0 1.00 0.13 0.11
5 COST 709.51 960.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.312  0 0 1.00 0.13 0.11
6 COST 709.51 965.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.306 0.09 0 -0.00 0.12 -0.08
7 COST 709.51 945.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.290 0.22 0 -0.00 0.11 -0.11
8 COST 709.51 950.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.289 0.17 6 -0.00 0.11 -0.06
9 COST 709.51 925.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.280 0.31 0 -0.00 0.10 -0.30
10 COST 709.51 940.00 19 Apr '24 0.183 0.05 0 21 Jun '24 0.278 0.09 0 -0.00 0.10 -0.04
11 COST 709.51 915.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.275 0.36 0 -0.00 0.09 -0.25
12 COST 709.51 930.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.275 0.13 0 -0.00 0.09 -0.02
13 COST 709.51 910.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.273 0.39 0 -0.00 0.09 -0.38
14 COST 709.51 920.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.271 0.18 0 -0.00 0.09 -0.07
15 COST 709.51 905.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.271 0.43 0 -0.00 0.09 -0.32
16 COST 709.51 900.00 19 Apr '24 0.183 0.02 0 21 Jun '24 0.266 0.46 1 -0.00 0.08 -0.44
17 COST 709.51 885.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.260 0.59 8 -0.00 0.08 -0.48
18 COST 709.51 895.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.259 0.34 0 -0.00 0.08 -0.23
19 COST 709.51 875.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.258 0.70 1 -0.00 0.08 -0.59
20 COST 709.51 880.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.258 0.65 0 -0.00 0.07 -0.64
21 COST 709.51 870.00 19 Apr '24 0.183 0.05 0 21 Jun '24 0.253 0.77 0 -0.00 0.07 -0.72
22 COST 709.51 705.00 19 Apr '24 0.183 8.80 1,041 21 Jun '24 0.250 32.00 10 -0.00 0.07 -23.20
23 COST 709.51 865.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.250 0.84 0 -0.00 0.07 -0.83
24 COST 709.51 860.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.250 0.93 1 -0.00 0.07 -0.82
25 COST 709.51 715.00 26 Apr '24 0.179 4.80 180 21 Jun '24 0.245 26.50 20 -0.00 0.07 -21.70
26 COST 709.51 705.00 26 Apr '24 0.185 9.90 309 21 Jun '24 0.250 32.00 10 -0.00 0.06 -22.10
27 COST 709.51 710.00 19 Apr '24 0.183 0.35 624 21 Jun '24 0.248 29.20 20 -0.00 0.06 -28.85
28 COST 709.51 720.00 26 Apr '24 0.178 3.10 263 21 Jun '24 0.243 24.10 14 -0.00 0.06 -21.00
29 COST 709.51 710.00 26 Apr '24 0.185 7.05 328 21 Jun '24 0.248 29.20 20 -0.00 0.06 -22.15
30 COST 709.51 855.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.246 1.02 0 -0.00 0.06 -1.01
31 COST 709.51 850.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.245 1.13 7 -0.00 0.06 -1.12
32 COST 709.51 715.00 19 Apr '24 0.183 0.04 244 21 Jun '24 0.245 26.50 20 -0.00 0.06 -26.46
33 COST 709.51 725.00 26 Apr '24 0.179 1.97 203 21 Jun '24 0.240 21.80 20 -0.00 0.06 -19.83
34 COST 709.51 845.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.243 1.26 13 -0.00 0.06 -1.25
35 COST 709.51 720.00 19 Apr '24 0.183 0.03 575 21 Jun '24 0.243 24.10 14 -0.00 0.06 -24.07
36 COST 709.51 725.00 19 Apr '24 0.183 0.01 126 21 Jun '24 0.240 21.80 20 -0.00 0.06 -21.79
37 COST 709.51 840.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.240 1.41 13 -0.00 0.06 -1.40
38 COST 709.51 835.00 19 Apr '24 0.183 0.11 0 21 Jun '24 0.239 1.58 0 -0.00 0.06 -1.47
39 COST 709.51 730.00 26 Apr '24 0.183 1.25 1,677 21 Jun '24 0.238 19.65 16 -0.00 0.06 -18.40
40 COST 709.51 730.00 19 Apr '24 0.183 0.03 226 21 Jun '24 0.238 19.65 16 -0.00 0.06 -19.62
41 COST 709.51 830.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.238 1.81 2 -0.00 0.05 -1.80
42 COST 709.51 735.00 19 Apr '24 0.183 0.02 1,424 21 Jun '24 0.237 17.65 12 -0.00 0.05 -17.63
43 COST 709.51 740.00 19 Apr '24 0.183 0.01 85 21 Jun '24 0.235 15.85 93 -0.00 0.05 -15.84
44 COST 709.51 820.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.235 2.28 0 -0.00 0.05 -2.27
45 COST 709.51 735.00 26 Apr '24 0.185 0.74 112 21 Jun '24 0.237 17.65 12 -0.00 0.05 -16.91
46 COST 709.51 825.00 19 Apr '24 0.183 0.10 0 21 Jun '24 0.234 1.98 3 -0.00 0.05 -1.88
47 COST 709.51 815.00 19 Apr '24 0.183 0.03 0 21 Jun '24 0.233 2.50 11 -0.00 0.05 -2.47
48 COST 709.51 715.00 10 May '24 0.189 11.60 33 19 Jul '24 0.239 32.15 42 -0.00 0.05 -20.55
49 COST 709.51 745.00 19 Apr '24 0.183 0.01 59 21 Jun '24 0.233 13.65 44 -0.00 0.05 -13.64
50 COST 709.51 755.00 19 Apr '24 0.183 0.01 33 21 Jun '24 0.233 11.15 26 -0.00 0.05 -11.14
51 COST 709.51 750.00 19 Apr '24 0.183 0.01 114 21 Jun '24 0.233 12.45 37 -0.00 0.05 -12.44
52 COST 709.51 770.00 19 Apr '24 0.183 0.01 13 21 Jun '24 0.232 7.80 15 -0.00 0.05 -7.79
53 COST 709.51 795.00 19 Apr '24 0.183 0.04 0 21 Jun '24 0.232 4.20 1 -0.00 0.05 -4.16
54 COST 709.51 765.00 19 Apr '24 0.183 0.01 44 21 Jun '24 0.232 8.80 27 -0.00 0.05 -8.79
55 COST 709.51 800.00 19 Apr '24 0.183 0.01 54 21 Jun '24 0.231 3.70 532 -0.00 0.05 -3.69
56 COST 709.51 785.00 19 Apr '24 0.183 0.02 3 21 Jun '24 0.231 5.40 54 -0.00 0.05 -5.38
57 COST 709.51 790.00 19 Apr '24 0.183 0.01 26 21 Jun '24 0.231 4.70 6 -0.00 0.05 -4.69
58 COST 709.51 740.00 26 Apr '24 0.188 0.47 95 21 Jun '24 0.235 15.85 93 -0.00 0.05 -15.38
59 COST 709.51 810.00 19 Apr '24 0.183 0.03 20 21 Jun '24 0.231 2.64 5 -0.00 0.05 -2.61
60 COST 709.51 760.00 19 Apr '24 0.183 0.03 34 21 Jun '24 0.230 9.95 213 -0.00 0.05 -9.92
61 COST 709.51 805.00 19 Apr '24 0.183 0.01 0 21 Jun '24 0.230 3.15 1 -0.00 0.05 -3.14
62 COST 709.51 780.00 19 Apr '24 0.183 0.01 13 21 Jun '24 0.230 5.95 18 -0.00 0.05 -5.94
63 COST 709.51 715.00 3 May '24 0.193 8.45 19 19 Jul '24 0.239 32.15 42 -0.00 0.05 -23.70
64 COST 709.51 720.00 3 May '24 0.191 6.40 75 19 Jul '24 0.237 29.60 15 -0.00 0.05 -23.20
65 COST 709.51 775.00 19 Apr '24 0.183 0.01 10 21 Jun '24 0.229 6.90 213 -0.00 0.05 -6.89
66 COST 709.51 705.00 3 May '24 0.200 13.85 27 19 Jul '24 0.244 37.70 28 -0.00 0.04 -23.85
67 COST 709.51 735.00 3 May '24 0.188 2.57 31 19 Jul '24 0.231 22.75 8 -0.00 0.04 -20.18
68 COST 709.51 725.00 3 May '24 0.194 4.90 28 19 Jul '24 0.235 27.20 25 -0.00 0.04 -22.30
69 COST 709.51 745.00 26 Apr '24 0.193 0.32 53 21 Jun '24 0.233 13.65 44 -0.00 0.04 -13.33
70 COST 709.51 720.00 10 May '24 0.198 9.40 15 19 Jul '24 0.237 29.60 15 -0.00 0.04 -20.20
71 COST 709.51 705.00 10 May '24 0.206 16.80 9 19 Jul '24 0.244 37.70 28 -0.00 0.04 -20.90
72 COST 709.51 745.00 3 May '24 0.190 1.30 30 19 Jul '24 0.228 18.90 9 -0.00 0.04 -17.60
73 COST 709.51 740.00 3 May '24 0.192 1.84 114 19 Jul '24 0.229 20.75 17 -0.00 0.04 -18.91
74 COST 709.51 735.00 10 May '24 0.194 4.60 46 19 Jul '24 0.231 22.75 8 -0.00 0.04 -18.15
75 COST 709.51 740.00 10 May '24 0.193 3.60 89 19 Jul '24 0.229 20.75 17 -0.00 0.04 -17.15
76 COST 709.51 725.00 10 May '24 0.199 7.55 32 19 Jul '24 0.235 27.20 25 -0.00 0.04 -19.65
77 COST 709.51 755.00 3 May '24 0.192 0.69 17 19 Jul '24 0.226 15.55 8 -0.00 0.03 -14.86
78 COST 709.51 725.00 17 May '24 0.201 9.65 94 19 Jul '24 0.235 27.20 25 -0.00 0.03 -17.55
79 COST 709.51 745.00 10 May '24 0.195 2.76 20 19 Jul '24 0.228 18.90 9 -0.00 0.03 -16.14
80 COST 709.51 735.00 17 May '24 0.198 6.40 81 19 Jul '24 0.231 22.75 8 -0.00 0.03 -16.35
81 COST 709.51 720.00 17 May '24 0.204 11.70 66 19 Jul '24 0.237 29.60 15 -0.00 0.03 -17.90
82 COST 709.51 715.00 17 May '24 0.207 13.95 176 19 Jul '24 0.239 32.15 42 -0.00 0.03 -18.20
83 COST 709.51 705.00 17 May '24 0.212 19.25 35 19 Jul '24 0.244 37.70 28 -0.00 0.03 -18.45
84 COST 709.51 740.00 17 May '24 0.198 5.35 474 19 Jul '24 0.229 20.75 17 -0.00 0.03 -15.40
85 COST 709.51 745.00 17 May '24 0.198 4.25 64 19 Jul '24 0.228 18.90 9 -0.00 0.03 -14.65
86 COST 709.51 755.00 10 May '24 0.196 1.62 29 19 Jul '24 0.226 15.55 8 -0.00 0.03 -13.93
87 COST 709.51 750.00 26 Apr '24 0.204 0.22 162 21 Jun '24 0.233 12.45 37 -0.00 0.03 -12.23
88 COST 709.51 705.00 24 May '24 0.216 23.30 1 19 Jul '24 0.244 37.70 28 -0.00 0.03 -14.40
89 COST 709.51 725.00 24 May '24 0.208 12.35 3 19 Jul '24 0.235 27.20 25 -0.00 0.03 -14.85
90 COST 709.51 735.00 24 May '24 0.205 8.85 1 19 Jul '24 0.231 22.75 8 -0.00 0.03 -13.90
91 COST 709.51 760.00 10 May '24 0.195 1.40 4 19 Jul '24 0.221 13.75 46 -0.00 0.03 -12.35
92 COST 709.51 720.00 24 May '24 0.211 14.45 2 19 Jul '24 0.237 29.60 15 -0.00 0.03 -15.15
93 COST 709.51 755.00 17 May '24 0.200 2.72 45 19 Jul '24 0.226 15.55 8 -0.00 0.03 -12.83
94 COST 709.51 715.00 24 May '24 0.214 16.85 5 19 Jul '24 0.239 32.15 42 -0.00 0.03 -15.30
95 COST 709.51 760.00 3 May '24 0.196 0.53 161 19 Jul '24 0.221 13.75 46 -0.00 0.03 -13.22
96 COST 709.51 765.00 10 May '24 0.199 0.97 8 19 Jul '24 0.224 12.70 1 -0.00 0.03 -11.73
97 COST 709.51 755.00 24 May '24 0.201 4.15 4 19 Jul '24 0.226 15.55 8 -0.00 0.02 -11.40
98 COST 709.51 780.00 24 May '24 0.198 1.62 2 19 Jul '24 0.222 9.20 4 -0.00 0.02 -7.58
99 COST 709.51 765.00 17 May '24 0.200 1.75 25 19 Jul '24 0.224 12.70 1 -0.00 0.02 -10.95
100 COST 709.51 740.00 24 May '24 0.205 7.55 434 19 Jul '24 0.229 20.75 17 -0.00 0.02 -13.20
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.