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 5, 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 ADI 194.76 2.1M 21 Jun '24 77 190.00 C 12.70 11 4.08 0.314 4.36%
2 ADI 194.76 2.1M 26 Apr '24 21 190.00 C 8.20 0 1.77 0.312 1.84%
3 ADI 194.76 2.1M 3 May '24 28 190.00 C 9.10 0 2.23 0.311 2.34%
4 ADI 194.76 2.1M 17 May '24 42 190.00 C 10.40 0 2.90 0.308 3.06%
5 ADI 194.76 2.1M 26 Apr '24 21 195.00 C 5.30 0 2.72 0.301 2.92%
6 ADI 194.76 2.1M 3 May '24 28 195.00 C 6.20 13 3.18 0.299 3.42%
7 ADI 194.76 2.1M 17 May '24 42 195.00 C 7.60 4 3.90 0.294 4.19%
8 ADI 194.76 2.1M 10 May '24 35 195.00 C 6.60 2 3.39 0.290 3.64%
9 ADI 194.76 2.1M 21 Jun '24 77 195.00 C 10.10 30 5.19 0.289 5.60%
10 ADI 194.76 2.1M 12 Apr '24 7 190.00 C 5.80 5 0.53 0.286 0.55%
11 ADI 194.76 2.1M 19 Apr '24 14 190.00 C 7.00 10 1.15 0.286 1.19%
12 ADI 194.76 2.1M 19 Jul '24 105 190.00 C 14.50 1 5.00 0.285 5.40%
13 ADI 194.76 2.1M 20 Sep '24 168 190.00 C 18.10 3 6.85 0.284 7.55%
14 ADI 194.76 2.1M 20 Sep '24 168 195.00 C 15.50 35 7.96 0.281 8.78%
15 ADI 194.76 2.1M 19 Jul '24 105 195.00 C 11.80 8 6.06 0.280 6.58%
16 ADI 194.76 2.1M 12 Apr '24 7 192.50 C 4.10 30 0.94 0.279 0.97%
17 ADI 194.76 2.1M 19 Apr '24 14 192.50 C 5.30 3 1.56 0.275 1.60%
18 ADI 194.76 2.1M 17 Jan '25 287 190.00 C 24.00 0 9.88 0.274 11.27%
19 ADI 194.76 2.1M 17 Jan '25 287 195.00 C 21.40 18 10.99 0.273 12.48%
20 ADI 194.76 2.1M 19 Apr '24 14 195.00 C 3.90 21 2.00 0.273 2.17%
21 ADI 194.76 2.1M 20 Dec '24 259 195.00 C 19.40 0 9.96 0.270 11.20%
22 ADI 194.76 2.1M 19 Apr '24 14 197.50 C 2.80 30 1.44 0.269 2.89%
23 ADI 194.76 2.1M 12 Apr '24 7 195.00 C 2.65 17 1.36 0.266 1.50%
24 ADI 194.76 2.1M 12 Apr '24 7 197.50 C 1.65 12 0.85 0.263 2.27%
25 ADI 194.76 2.1M 20 Dec '24 259 190.00 C 20.90 0 8.29 0.263 9.28%
26 ADI 194.76 2.1M 5 Apr '24 0 195.00 C  0 4 0.00 0.247 0.12%
27 ADI 194.76 2.1M 5 Apr '24 0 192.50 C 0.90 13 -0.70 0.247 -0.70%
28 ADI 194.76 2.1M 5 Apr '24 0 197.50 C  0 4 0.00 0.247 1.41%
29 ADI 194.76 2.1M 5 Apr '24 0 190.00 C 3.10 1 -0.85 0.247 -0.87%
30 ADI 194.76 2.1M 20 Jun '25 441 190.00 C 29.50 0 12.70 0.234 14.97%
31 ADI 194.76 2.1M 20 Jun '25 441 195.00 C 26.30 0 13.50 0.233 15.75%
32 ADI 194.76 2.1M 16 Jan '26 651 195.00 C 33.20 2 17.05 0.143 20.70%
33 ADI 194.76 2.1M 16 Jan '26 651 190.00 C 33.60 0 14.81 0.098 17.90%
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.