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 10, 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 AAPL 167.78 49.4M 3 May '24 23 165.00 C 6.40 351 2.16 0.297 2.24%
2 AAPL 167.78 49.4M 3 May '24 23 170.00 C 3.75 2,971 2.24 0.285 3.64%
3 AAPL 167.78 49.4M 10 May '24 30 165.00 C 6.80 316 2.40 0.285 2.50%
4 AAPL 167.78 49.4M 12 Apr '24 2 165.00 C 3.10 3,224 0.19 0.283 0.19%
5 AAPL 167.78 49.4M 17 May '24 37 165.00 C 7.25 1,246 2.66 0.273 2.78%
6 AAPL 167.78 49.4M 24 May '24 44 165.00 C 7.55 76 2.84 0.273 2.98%
7 AAPL 167.78 49.4M 21 Jun '24 72 165.00 C 9.55 777 4.04 0.270 4.28%
8 AAPL 167.78 49.4M 10 May '24 30 170.00 C 4.10 755 2.44 0.270 3.86%
9 AAPL 167.78 49.4M 16 Aug '24 128 165.00 C 12.40 145 5.73 0.267 6.19%
10 AAPL 167.78 49.4M 19 Jul '24 100 165.00 C 10.90 216 4.84 0.264 5.18%
11 AAPL 167.78 49.4M 15 Nov '24 219 165.00 C 16.45 28 8.15 0.263 9.03%
12 AAPL 167.78 49.4M 17 May '24 37 170.00 C 4.60 3,500 2.74 0.262 4.18%
13 AAPL 167.78 49.4M 20 Sep '24 163 165.00 C 13.85 102 6.60 0.261 7.19%
14 AAPL 167.78 49.4M 21 Jun '24 72 170.00 C 6.85 1,733 4.08 0.261 5.64%
15 AAPL 167.78 49.4M 18 Oct '24 191 165.00 C 15.00 177 7.28 0.260 8.00%
16 AAPL 167.78 49.4M 16 Aug '24 128 170.00 C 9.70 380 5.78 0.259 7.54%
17 AAPL 167.78 49.4M 20 Dec '24 254 165.00 C 17.80 21 8.95 0.259 10.01%
18 AAPL 167.78 49.4M 24 May '24 44 170.00 C 5.00 936 2.98 0.258 4.44%
19 AAPL 167.78 49.4M 15 Nov '24 219 170.00 C 13.60 29 8.11 0.256 10.26%
20 AAPL 167.78 49.4M 19 Jul '24 100 170.00 C 8.15 1,191 4.86 0.254 6.50%
21 AAPL 167.78 49.4M 17 Jan '25 282 165.00 C 18.80 184 9.55 0.254 10.75%
22 AAPL 167.78 49.4M 20 Dec '24 254 170.00 C 14.95 201 8.91 0.254 11.23%
23 AAPL 167.78 49.4M 20 Sep '24 163 170.00 C 11.05 178 6.59 0.253 8.47%
24 AAPL 167.78 49.4M 18 Oct '24 191 170.00 C 12.20 167 7.27 0.252 9.27%
25 AAPL 167.78 49.4M 17 Jan '25 282 170.00 C 16.00 407 9.54 0.249 12.00%
26 AAPL 167.78 49.4M 12 Apr '24 2 167.50 C 1.32 35,617 0.62 0.247 0.62%
27 AAPL 167.78 49.4M 12 Apr '24 2 172.50 C 0.08 39,670 0.05 0.245 2.86%
28 AAPL 167.78 49.4M 21 Mar '25 345 165.00 C 21.00 2,337 10.86 0.243 12.41%
29 AAPL 167.78 49.4M 26 Apr '24 16 165.00 C 4.85 1,414 1.23 0.242 1.27%
30 AAPL 167.78 49.4M 19 Apr '24 9 165.00 C 4.10 2,168 0.79 0.241 0.81%
31 AAPL 167.78 49.4M 21 Mar '25 345 170.00 C 18.20 149 10.85 0.240 13.65%
32 AAPL 167.78 49.4M 12 Apr '24 2 170.00 C 0.37 93,041 0.22 0.235 1.55%
33 AAPL 167.78 49.4M 19 Apr '24 9 167.50 C 2.51 14,963 1.33 0.229 1.35%
34 AAPL 167.78 49.4M 20 Jun '25 436 165.00 C 24.10 70 12.71 0.226 14.84%
35 AAPL 167.78 49.4M 20 Jun '25 436 170.00 C 21.35 35 12.72 0.224 16.10%
36 AAPL 167.78 49.4M 26 Apr '24 16 170.00 C 2.09 11,319 1.25 0.224 2.60%
37 AAPL 167.78 49.4M 19 Apr '24 9 170.00 C 1.36 34,903 0.81 0.219 2.15%
38 AAPL 167.78 49.4M 19 Apr '24 9 172.50 C 0.65 9,649 0.39 0.215 3.21%
39 AAPL 167.78 49.4M 19 Sep '25 527 170.00 C 24.05 1 14.33 0.199 18.28%
40 AAPL 167.78 49.4M 19 Sep '25 527 165.00 C 27.00 29 14.44 0.198 17.20%
41 AAPL 167.78 49.4M 18 Dec '26 982 170.00 C 35.10 65 20.92 0.187 28.13%
42 AAPL 167.78 49.4M 18 Dec '26 982 165.00 C 37.70 33 20.81 0.187 26.85%
43 AAPL 167.78 49.4M 18 Jun '26 799 170.00 C 31.15 66 18.57 0.187 24.42%
44 AAPL 167.78 49.4M 18 Jun '26 799 165.00 C 33.90 9 18.55 0.187 23.24%
45 AAPL 167.78 49.4M 19 Dec '25 618 170.00 C 27.00 50 16.09 0.166 20.76%
46 AAPL 167.78 49.4M 19 Dec '25 618 165.00 C 29.50 8 15.93 0.161 19.32%
47 AAPL 167.78 49.4M 16 Jan '26 646 170.00 C 27.50 103 16.39 0.148 21.19%
48 AAPL 167.78 49.4M 16 Jan '26 646 165.00 C 30.20 187 16.34 0.137 19.93%
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.