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 JPM 197.45 6.5M 12 Apr '24 7 192.50 C 6.70 115 0.89 0.371 0.92%
2 JPM 197.45 6.5M 12 Apr '24 7 195.00 C 5.05 733 1.32 0.346 1.35%
3 JPM 197.45 6.5M 12 Apr '24 7 197.50 C 3.60 964 1.82 0.339 1.88%
4 JPM 197.45 6.5M 12 Apr '24 7 200.00 C 2.50 1,034 1.27 0.333 2.59%
5 JPM 197.45 6.5M 19 Apr '24 14 192.50 C 7.45 41 1.27 0.305 1.32%
6 JPM 197.45 6.5M 19 Apr '24 14 195.00 C 5.80 397 1.70 0.296 1.75%
7 JPM 197.45 6.5M 19 Apr '24 14 197.50 C 4.35 724 2.20 0.286 2.28%
8 JPM 197.45 6.5M 19 Apr '24 14 200.00 C 3.15 454 1.60 0.286 2.93%
9 JPM 197.45 6.5M 26 Apr '24 21 195.00 C 6.30 39 1.95 0.270 2.01%
10 JPM 197.45 6.5M 10 May '24 35 195.00 C 6.80 12 2.20 0.261 2.28%
11 JPM 197.45 6.5M 3 May '24 28 195.00 C 6.85 36 2.23 0.260 2.31%
12 JPM 197.45 6.5M 26 Apr '24 21 200.00 C 3.60 241 1.82 0.258 3.17%
13 JPM 197.45 6.5M 17 May '24 42 195.00 C 8.00 660 2.81 0.252 2.93%
14 JPM 197.45 6.5M 10 May '24 35 200.00 C 4.70 54 2.38 0.246 3.76%
15 JPM 197.45 6.5M 24 May '24 49 200.00 C 4.70 10 2.38 0.245 3.76%
16 JPM 197.45 6.5M 3 May '24 28 200.00 C 4.10 64 2.08 0.245 3.44%
17 JPM 197.45 6.5M 21 Jun '24 77 195.00 C 10.20 126 3.93 0.244 4.14%
18 JPM 197.45 6.5M 17 May '24 42 200.00 C 5.20 484 2.63 0.238 4.03%
19 JPM 197.45 6.5M 19 Jul '24 105 195.00 C 11.60 43 4.63 0.238 4.92%
20 JPM 197.45 6.5M 18 Oct '24 196 195.00 C 15.70 69 6.71 0.237 7.29%
21 JPM 197.45 6.5M 21 Jun '24 77 200.00 C 7.40 347 3.75 0.232 5.24%
22 JPM 197.45 6.5M 20 Sep '24 168 195.00 C 14.60 36 6.15 0.232 6.64%
23 JPM 197.45 6.5M 19 Jul '24 105 200.00 C 8.85 183 4.48 0.230 6.04%
24 JPM 197.45 6.5M 16 Aug '24 133 195.00 C 11.90 64 4.79 0.230 5.09%
25 JPM 197.45 6.5M 15 Nov '24 224 195.00 C 17.00 30 7.37 0.227 8.06%
26 JPM 197.45 6.5M 16 Aug '24 133 200.00 C 10.15 152 5.14 0.226 6.78%
27 JPM 197.45 6.5M 20 Dec '24 259 195.00 C 18.60 3 8.18 0.226 9.03%
28 JPM 197.45 6.5M 20 Sep '24 168 200.00 C 11.80 16 5.98 0.226 7.73%
29 JPM 197.45 6.5M 18 Oct '24 196 200.00 C 13.05 40 6.61 0.224 8.46%
30 JPM 197.45 6.5M 17 Jan '25 287 195.00 C 19.60 29 8.69 0.224 9.64%
31 JPM 197.45 6.5M 15 Nov '24 224 200.00 C 14.30 60 7.24 0.224 9.20%
32 JPM 197.45 6.5M 20 Dec '24 259 200.00 C 15.85 6 8.03 0.222 10.13%
33 JPM 197.45 6.5M 17 Jan '25 287 200.00 C 15.90 56 8.05 0.216 10.16%
34 JPM 197.45 6.5M 21 Mar '25 350 200.00 C 18.35 15 9.29 0.204 11.67%
35 JPM 197.45 6.5M 21 Mar '25 350 195.00 C 21.05 0 9.42 0.200 10.54%
36 JPM 197.45 6.5M 20 Jun '25 441 195.00 C 24.70 10 11.27 0.178 12.88%
37 JPM 197.45 6.5M 20 Jun '25 441 200.00 C 21.25 27 10.76 0.178 13.51%
38 JPM 197.45 6.5M 5 Apr '24 0 195.00 C 1.97 1,764 -0.24 0.166 -0.25%
39 JPM 197.45 6.5M 5 Apr '24 0 192.50 C 3.80 111 -0.58 0.166 -0.59%
40 JPM 197.45 6.5M 5 Apr '24 0 200.00 C  0 1,690 0.00 0.166 1.29%
41 JPM 197.45 6.5M 5 Apr '24 0 197.50 C 0.06 6,139 0.03 0.166 0.06%
42 JPM 197.45 6.5M 16 Jan '26 651 200.00 C 27.30 26 13.83 0.166 17.54%
43 JPM 197.45 6.5M 19 Dec '25 623 195.00 C 29.30 0 13.60 0.166 15.97%
44 JPM 197.45 6.5M 16 Jan '26 651 195.00 C 29.50 0 13.70 0.166 16.11%
45 JPM 197.45 6.5M 19 Dec '25 623 200.00 C 26.70 0 13.52 0.081 17.13%
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.