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 IQ 4.49 7.3M 17 May '24 42 3.50 C 0.99 0 0.00 2.950 0.00%
2 IQ 4.49 7.3M 26 Apr '24 21 4.00 C 0.46 0 -0.67 2.006 -0.74%
3 IQ 4.49 7.3M 12 Apr '24 7 3.50 C 0.68 0 -6.90 0.925 -8.14%
4 IQ 4.49 7.3M 16 Aug '24 133 3.50 C 1.16 0 3.79 0.918 5.11%
5 IQ 4.49 7.3M 19 Apr '24 14 3.50 C 0.52 5 -10.47 0.891 -11.84%
6 IQ 4.49 7.3M 17 May '24 42 4.00 C 0.59 102 2.23 0.837 2.56%
7 IQ 4.49 7.3M 24 May '24 49 4.00 C 0.03 1 -10.24 0.836 -10.31%
8 IQ 4.49 7.3M 20 Sep '24 168 3.50 C 1.20 0 4.68 0.829 6.38%
9 IQ 4.49 7.3M 12 Apr '24 7 5.00 C  0 3 0.00 0.694 11.36%
10 IQ 4.49 7.3M 16 Aug '24 133 4.00 C 0.85 0 8.02 0.688 9.89%
11 IQ 4.49 7.3M 17 Jan '25 287 4.00 C 1.21 10 16.04 0.684 21.95%
12 IQ 4.49 7.3M 10 May '24 35 4.50 C 0.22 0 4.90 0.657 5.39%
13 IQ 4.49 7.3M 17 Jan '25 287 4.50 C 0.97 0 21.60 0.642 27.84%
14 IQ 4.49 7.3M 3 May '24 28 4.00 C 0.51 0 0.45 0.635 0.50%
15 IQ 4.49 7.3M 21 Jun '24 77 3.50 C 0.81 10 -4.01 0.631 -4.89%
16 IQ 4.49 7.3M 19 Apr '24 14 4.00 C 0.21 30 -6.24 0.617 -6.54%
17 IQ 4.49 7.3M 20 Sep '24 168 4.00 C 0.94 10 10.02 0.599 12.68%
18 IQ 4.49 7.3M 17 Jan '25 287 5.00 C 0.77 6 17.15 0.594 34.41%
19 IQ 4.49 7.3M 16 Jan '26 651 4.50 C 1.15 158 25.61 0.589 34.73%
20 IQ 4.49 7.3M 21 Jun '24 77 4.50 C 0.45 12 10.02 0.573 11.39%
21 IQ 4.49 7.3M 20 Sep '24 168 5.00 C 0.48 417 10.69 0.571 24.69%
22 IQ 4.49 7.3M 21 Jun '24 77 4.00 C 0.72 11 5.12 0.570 6.10%
23 IQ 4.49 7.3M 16 Aug '24 133 4.50 C 0.59 0 13.14 0.563 15.38%
24 IQ 4.49 7.3M 20 Sep '24 168 4.50 C 0.67 33 14.92 0.561 17.80%
25 IQ 4.49 7.3M 19 Dec '25 623 5.00 C 1.30 2 28.95 0.560 56.74%
26 IQ 4.49 7.3M 12 Apr '24 7 4.00 C 0.42 46 -1.56 0.558 -1.72%
27 IQ 4.49 7.3M 21 Jun '24 77 5.00 C 0.25 1 5.57 0.553 17.92%
28 IQ 4.49 7.3M 16 Aug '24 133 5.00 C 0.38 0 8.46 0.546 21.65%
29 IQ 4.49 7.3M 17 May '24 42 4.50 C 0.30 62 6.68 0.524 7.40%
30 IQ 4.49 7.3M 3 May '24 28 5.00 C 0.04 22 0.89 0.520 12.36%
31 IQ 4.49 7.3M 19 Dec '25 623 3.50 C 1.40 0 9.13 0.517 13.27%
32 IQ 4.49 7.3M 16 Jan '26 651 4.00 C 1.05 0 12.47 0.515 16.28%
33 IQ 4.49 7.3M 17 May '24 42 5.00 C 0.13 614 2.90 0.512 14.68%
34 IQ 4.49 7.3M 5 Apr '24 0 5.00 C  0 900 0.00 0.510 11.36%
35 IQ 4.49 7.3M 5 Apr '24 0 4.50 C  0 945 0.00 0.510 0.22%
36 IQ 4.49 7.3M 5 Apr '24 0 4.00 C 0.40 2 -2.00 0.510 -2.20%
37 IQ 4.49 7.3M 5 Apr '24 0 3.50 C 0.71 10 -6.24 0.510 -7.41%
38 IQ 4.49 7.3M 17 Jan '25 287 3.50 C 1.33 0 7.57 0.496 10.76%
39 IQ 4.49 7.3M 16 Jan '26 651 3.50 C 1.45 3 10.24 0.496 15.13%
40 IQ 4.49 7.3M 26 Apr '24 21 5.00 C 0.03 0 0.67 0.475 12.11%
41 IQ 4.49 7.3M 16 Jan '26 651 5.00 C 1.09 0 24.28 0.455 47.06%
42 IQ 4.49 7.3M 19 Apr '24 14 4.50 C 0.14 249 3.12 0.441 3.45%
43 IQ 4.49 7.3M 19 Apr '24 14 5.00 C 0.01 13 0.22 0.436 11.61%
44 IQ 4.49 7.3M 12 Apr '24 7 4.50 C 0.09 248 2.00 0.422 2.27%
45 IQ 4.49 7.3M 19 Dec '25 623 4.00 C 1.25 0 16.93 0.393 23.46%
46 IQ 4.49 7.3M 26 Apr '24 21 4.50 C 0.15 180 3.34 0.383 3.69%
47 IQ 4.49 7.3M 19 Dec '25 623 4.50 C 1.02 0 22.72 0.368 29.68%
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.