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 9, 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 GOOG 158.14 21.3M 26 Apr '24 17 155.00 C 6.75 290 2.28 0.385 2.38%
2 GOOG 158.14 21.3M 3 May '24 24 155.00 C 7.60 49 2.82 0.373 2.96%
3 GOOG 158.14 21.3M 3 May '24 24 157.50 C 6.25 773 3.55 0.372 3.69%
4 GOOG 158.14 21.3M 26 Apr '24 17 160.00 C 4.15 4,046 2.62 0.370 3.90%
5 GOOG 158.14 21.3M 3 May '24 24 160.00 C 5.05 518 3.19 0.370 4.51%
6 GOOG 158.14 21.3M 26 Apr '24 17 162.50 C 3.15 248 1.99 0.370 4.85%
7 GOOG 158.14 21.3M 26 Apr '24 17 157.50 C 5.35 649 2.98 0.370 3.08%
8 GOOG 158.14 21.3M 3 May '24 24 162.50 C 4.00 319 2.53 0.364 5.42%
9 GOOG 158.14 21.3M 17 May '24 38 155.00 C 8.85 789 3.61 0.357 3.82%
10 GOOG 158.14 21.3M 10 May '24 31 155.00 C 8.10 94 3.14 0.356 3.31%
11 GOOG 158.14 21.3M 10 May '24 31 157.50 C 6.70 798 3.83 0.351 4.00%
12 GOOG 158.14 21.3M 17 May '24 38 160.00 C 6.20 1,423 3.92 0.349 5.30%
13 GOOG 158.14 21.3M 10 May '24 31 160.00 C 5.45 110 3.45 0.345 4.79%
14 GOOG 158.14 21.3M 24 May '24 45 155.00 C 9.25 22 3.86 0.345 4.10%
15 GOOG 158.14 21.3M 10 May '24 31 162.50 C 4.40 39 2.78 0.343 5.70%
16 GOOG 158.14 21.3M 24 May '24 45 160.00 C 6.50 281 4.11 0.334 5.51%
17 GOOG 158.14 21.3M 21 Jun '24 73 155.00 C 10.85 409 4.88 0.327 5.23%
18 GOOG 158.14 21.3M 21 Jun '24 73 157.50 C 9.45 341 5.57 0.321 5.93%
19 GOOG 158.14 21.3M 12 Apr '24 3 155.00 C 3.75 3,928 0.39 0.320 0.40%
20 GOOG 158.14 21.3M 21 Jun '24 73 160.00 C 8.15 9,947 5.15 0.315 6.67%
21 GOOG 158.14 21.3M 15 Nov '24 220 155.00 C 18.00 7 9.40 0.314 10.60%
22 GOOG 158.14 21.3M 21 Jun '24 73 162.50 C 7.00 92 4.43 0.313 7.52%
23 GOOG 158.14 21.3M 15 Nov '24 220 160.00 C 15.75 15 9.96 0.313 12.37%
24 GOOG 158.14 21.3M 20 Dec '24 255 155.00 C 19.70 26 10.47 0.312 11.96%
25 GOOG 158.14 21.3M 19 Jul '24 101 155.00 C 12.10 431 5.67 0.312 6.14%
26 GOOG 158.14 21.3M 18 Oct '24 192 155.00 C 16.70 44 8.57 0.310 9.59%
27 GOOG 158.14 21.3M 20 Sep '24 164 160.00 C 12.85 275 8.13 0.308 10.12%
28 GOOG 158.14 21.3M 12 Apr '24 3 157.50 C 2.06 9,544 0.90 0.307 0.91%
29 GOOG 158.14 21.3M 17 Jan '25 283 155.00 C 20.70 131 11.10 0.307 12.78%
30 GOOG 158.14 21.3M 18 Oct '24 192 160.00 C 14.00 906 8.85 0.304 11.00%
31 GOOG 158.14 21.3M 19 Jul '24 101 160.00 C 9.45 295 5.98 0.303 7.61%
32 GOOG 158.14 21.3M 17 Jan '25 283 160.00 C 18.10 100 11.45 0.302 14.25%
33 GOOG 158.14 21.3M 20 Dec '24 255 160.00 C 16.60 14 10.50 0.299 13.04%
34 GOOG 158.14 21.3M 21 Mar '25 346 155.00 C 23.25 17 12.72 0.298 14.91%
35 GOOG 158.14 21.3M 21 Mar '25 346 160.00 C 19.60 32 12.39 0.297 15.49%
36 GOOG 158.14 21.3M 12 Apr '24 3 162.50 C 0.33 9,717 0.21 0.296 2.97%
37 GOOG 158.14 21.3M 12 Apr '24 3 160.00 C 0.92 20,728 0.58 0.296 1.77%
38 GOOG 158.14 21.3M 20 Sep '24 164 155.00 C 14.20 181 6.99 0.295 7.68%
39 GOOG 158.14 21.3M 20 Jun '25 437 160.00 C 23.85 21 15.08 0.287 19.15%
40 GOOG 158.14 21.3M 20 Jun '25 437 155.00 C 25.70 8 14.27 0.287 17.03%
41 GOOG 158.14 21.3M 19 Apr '24 10 155.00 C 4.70 2,318 0.99 0.284 1.02%
42 GOOG 158.14 21.3M 19 Apr '24 10 157.50 C 3.10 2,374 1.56 0.274 1.59%
43 GOOG 158.14 21.3M 19 Apr '24 10 160.00 C 1.93 9,645 1.22 0.265 2.43%
44 GOOG 158.14 21.3M 19 Apr '24 10 162.50 C 1.09 2,562 0.69 0.260 3.47%
45 GOOG 158.14 21.3M 19 Dec '25 619 160.00 C 29.05 25 18.37 0.229 23.94%
46 GOOG 158.14 21.3M 16 Jan '26 647 160.00 C 30.50 57 19.29 0.220 25.35%
47 GOOG 158.14 21.3M 19 Dec '25 619 155.00 C 31.20 29 17.74 0.219 22.10%
48 GOOG 158.14 21.3M 16 Jan '26 647 155.00 C 32.90 11 18.82 0.211 23.76%
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.