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 16, 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 ICE 129.90 2.6M 19 Apr '24 3 120.00 C 8.00 0 -1.46 0.508 -1.56%
2 ICE 129.90 2.6M 19 Apr '24 3 125.00 C 3.40 0 -1.15 0.421 -1.19%
3 ICE 129.90 2.6M 19 Apr '24 3 130.00 C 1.00 48 0.77 0.349 0.85%
4 ICE 129.90 2.6M 21 Jun '24 66 120.00 C 11.40 1 1.15 0.286 1.27%
5 ICE 129.90 2.6M 17 May '24 31 125.00 C 6.90 2 1.54 0.281 1.63%
6 ICE 129.90 2.6M 17 Jan '25 276 125.00 C 13.00 0 6.24 0.278 6.93%
7 ICE 129.90 2.6M 20 Sep '24 157 120.00 C 14.60 0 3.62 0.277 4.08%
8 ICE 129.90 2.6M 17 May '24 31 130.00 C 3.70 71 2.85 0.257 3.01%
9 ICE 129.90 2.6M 19 Apr '24 3 135.00 C 0.05 224 0.04 0.254 3.97%
10 ICE 129.90 2.6M 20 Jun '25 430 130.00 C 15.80 0 12.16 0.246 13.94%
11 ICE 129.90 2.6M 15 Nov '24 213 120.00 C 16.40 1 5.00 0.246 5.73%
12 ICE 129.90 2.6M 21 Jun '24 66 125.00 C 7.80 1 2.23 0.243 2.38%
13 ICE 129.90 2.6M 17 Jan '25 276 120.00 C 18.00 0 6.24 0.242 7.24%
14 ICE 129.90 2.6M 20 Sep '24 157 125.00 C 11.20 0 4.85 0.240 5.31%
15 ICE 129.90 2.6M 15 Nov '24 213 125.00 C 13.00 0 6.24 0.239 6.93%
16 ICE 129.90 2.6M 20 Dec '24 248 125.00 C 13.90 0 6.93 0.233 7.76%
17 ICE 129.90 2.6M 18 Oct '24 185 125.00 C 11.60 0 5.16 0.231 5.66%
18 ICE 129.90 2.6M 20 Sep '24 157 130.00 C 8.20 1 6.31 0.229 6.82%
19 ICE 129.90 2.6M 17 May '24 31 135.00 C 1.25 389 0.96 0.228 4.94%
20 ICE 129.90 2.6M 15 Nov '24 213 130.00 C 9.80 0 7.54 0.228 8.24%
21 ICE 129.90 2.6M 18 Oct '24 185 130.00 C 9.00 2 6.93 0.228 7.53%
22 ICE 129.90 2.6M 17 Jan '25 276 135.00 C 9.10 0 7.01 0.222 11.75%
23 ICE 129.90 2.6M 20 Dec '24 248 130.00 C 10.60 0 8.16 0.222 8.97%
24 ICE 129.90 2.6M 21 Jun '24 66 135.00 C 2.80 831 2.16 0.221 6.22%
25 ICE 129.90 2.6M 20 Sep '24 157 135.00 C 5.70 3 4.39 0.220 8.70%
26 ICE 129.90 2.6M 18 Oct '24 185 135.00 C 6.40 0 4.93 0.218 9.31%
27 ICE 129.90 2.6M 21 Jun '24 66 130.00 C 4.40 72 3.39 0.217 3.59%
28 ICE 129.90 2.6M 20 Dec '24 248 135.00 C 8.10 0 6.24 0.215 10.84%
29 ICE 129.90 2.6M 20 Jun '25 430 125.00 C 18.70 0 10.62 0.208 12.41%
30 ICE 129.90 2.6M 20 Jun '25 430 135.00 C 13.30 0 10.24 0.205 15.78%
31 ICE 129.90 2.6M 17 Jan '25 276 130.00 C 9.50 0 7.31 0.199 7.97%
32 ICE 129.90 2.6M 15 Nov '24 213 135.00 C 5.50 0 4.23 0.198 8.52%
33 ICE 129.90 2.6M 16 Jan '26 640 120.00 C 25.10 0 11.70 0.163 14.50%
34 ICE 129.90 2.6M 16 Jan '26 640 135.00 C 17.40 0 13.39 0.132 20.00%
35 ICE 129.90 2.6M 16 Jan '26 640 130.00 C 20.00 0 15.40 0.121 18.29%
36 ICE 129.90 2.6M 16 Jan '26 640 125.00 C 22.10 0 13.24 0.090 15.96%
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.