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 12, 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 KOLD 70.20 435K 17 Jan '25 280 19.00 C 46.10 0 -7.26 5.143 -21.16%
2 KOLD 70.20 435K 17 Jan '25 280 30.00 C 38.10 21 -2.99 4.957 -6.54%
3 KOLD 70.20 435K 17 Jan '25 280 68.00 C  0 0 -3.13 4.591 -3.13%
4 KOLD 70.20 435K 17 Jan '25 280 69.00 C  0 0 -1.71 4.584 -1.71%
5 KOLD 70.20 435K 19 Apr '24 7 37.50 C 30.00 0 -3.85 3.642 -6.72%
6 KOLD 70.20 435K 16 Aug '24 126 30.00 C 35.10 0 -7.26 3.061 -14.53%
7 KOLD 70.20 435K 19 Apr '24 7 45.00 C 22.40 10 -3.99 2.771 -5.86%
8 KOLD 70.20 435K 17 May '24 35 25.50 C 40.00 0 -6.70 2.376 -15.56%
9 KOLD 70.20 435K 17 May '24 35 27.50 C 38.00 0 -6.70 2.264 -14.60%
10 KOLD 70.20 435K 19 Apr '24 7 50.00 C 19.40 4 -1.14 2.196 -1.57%
11 KOLD 70.20 435K 17 May '24 35 29.50 C 36.00 0 -6.70 2.160 -13.74%
12 KOLD 70.20 435K 19 Apr '24 7 52.50 C 16.30 0 -1.99 2.142 -2.60%
13 KOLD 70.20 435K 17 May '24 35 30.50 C 35.20 0 -6.41 2.110 -12.86%
14 KOLD 70.20 435K 17 May '24 35 33.00 C 32.00 0 -7.41 1.994 -13.61%
15 KOLD 70.20 435K 17 May '24 35 34.00 C 31.20 0 -7.12 1.950 -12.82%
16 KOLD 70.20 435K 17 May '24 35 24.50 C 41.20 0 -6.41 1.942 -15.52%
17 KOLD 70.20 435K 17 May '24 35 22.50 C 43.00 0 -6.70 1.915 -17.28%
18 KOLD 70.20 435K 17 May '24 35 35.50 C 30.30 0 -6.27 1.889 -11.03%
19 KOLD 70.20 435K 17 May '24 35 35.00 C 35.00 2 -0.28 1.862 -0.57%
20 KOLD 70.20 435K 17 May '24 35 37.00 C 28.20 0 -7.12 1.831 -11.90%
21 KOLD 70.20 435K 17 May '24 35 37.50 C 28.10 0 -6.55 1.829 -10.93%
22 KOLD 70.20 435K 17 May '24 35 25.00 C 41.00 0 -5.98 1.806 -14.38%
23 KOLD 70.20 435K 17 May '24 35 38.00 C 27.20 0 -7.12 1.795 -11.63%
24 KOLD 70.20 435K 17 May '24 35 31.00 C 36.00 0 -4.56 1.793 -9.36%
25 KOLD 70.20 435K 17 May '24 35 45.50 C 21.80 0 -4.13 1.777 -5.99%
26 KOLD 70.20 435K 26 Apr '24 14 55.00 C 12.10 0 -4.42 1.774 -5.34%
27 KOLD 70.20 435K 26 Apr '24 14 52.50 C 14.00 4 -5.27 1.771 -6.58%
28 KOLD 70.20 435K 17 May '24 35 40.00 C 30.00 0 -0.28 1.751 -0.50%
29 KOLD 70.20 435K 17 May '24 35 40.50 C 25.40 0 -6.13 1.712 -9.60%
30 KOLD 70.20 435K 17 May '24 35 41.50 C 26.00 0 -3.85 1.656 -6.11%
31 KOLD 70.20 435K 26 Apr '24 14 40.00 C 25.20 0 -7.12 1.651 -11.11%
32 KOLD 70.20 435K 17 May '24 35 43.00 C 23.30 0 -5.56 1.641 -8.32%
33 KOLD 70.20 435K 26 Apr '24 14 47.50 C 19.70 0 -4.27 1.567 -5.94%
34 KOLD 70.20 435K 17 May '24 35 42.50 C 23.80 4 -5.56 1.566 -8.41%
35 KOLD 70.20 435K 17 May '24 35 46.50 C 20.50 0 -4.56 1.557 -6.44%
36 KOLD 70.20 435K 17 May '24 35 47.00 C 21.90 0 -1.85 1.546 -2.69%
37 KOLD 70.20 435K 3 May '24 21 37.50 C 28.10 0 -6.55 1.540 -10.93%
38 KOLD 70.20 435K 26 Apr '24 14 50.00 C 17.80 0 -3.42 1.515 -4.58%
39 KOLD 70.20 435K 17 May '24 35 50.50 C 17.60 0 -2.99 1.482 -3.99%
40 KOLD 70.20 435K 3 May '24 21 52.50 C 14.00 7 -5.27 1.470 -6.58%
41 KOLD 70.20 435K 17 May '24 35 51.50 C 15.60 0 -4.42 1.466 -5.68%
42 KOLD 70.20 435K 17 May '24 35 32.50 C 33.20 0 -6.41 1.461 -12.16%
43 KOLD 70.20 435K 16 Aug '24 126 34.00 C 32.30 0 -5.56 1.436 -10.29%
44 KOLD 70.20 435K 17 May '24 35 39.50 C 27.50 0 -4.56 1.425 -7.49%
45 KOLD 70.20 435K 17 May '24 35 38.50 C 28.10 0 -5.13 1.398 -8.55%
46 KOLD 70.20 435K 26 Apr '24 14 53.00 C 15.10 0 -2.99 1.392 -3.81%
47 KOLD 70.20 435K 19 Apr '24 7 47.50 C 18.80 0 -5.56 1.366 -7.59%
48 KOLD 70.20 435K 17 May '24 35 34.50 C 31.20 0 -6.41 1.360 -11.54%
49 KOLD 70.20 435K 17 May '24 35 36.00 C 30.40 0 -5.41 1.350 -9.55%
50 KOLD 70.20 435K 17 May '24 35 33.50 C 32.00 0 -6.70 1.286 -12.30%
51 KOLD 70.20 435K 16 Aug '24 126 33.00 C 33.10 0 -5.84 1.233 -11.05%
52 KOLD 70.20 435K 16 Aug '24 126 17.50 C 48.10 0 -6.55 1.225 -20.81%
53 KOLD 70.20 435K 26 Apr '24 14 56.00 C 11.50 0 -3.85 1.211 -4.60%
54 KOLD 70.20 435K 26 Apr '24 14 56.50 C 10.20 0 -4.99 1.206 -5.83%
55 KOLD 70.20 435K 26 Apr '24 14 59.00 C 9.40 0 -2.56 1.187 -2.96%
56 KOLD 70.20 435K 3 May '24 21 45.00 C 21.30 0 -5.56 1.180 -7.98%
57 KOLD 70.20 435K 17 Jan '25 280 32.50 C 36.60 0 -1.57 1.163 -3.27%
58 KOLD 70.20 435K 16 Aug '24 126 33.50 C 32.20 0 -6.41 1.163 -11.84%
59 KOLD 70.20 435K 17 May '24 35 47.50 C 22.30 0 -0.57 1.157 -0.84%
60 KOLD 70.20 435K 16 Aug '24 126 36.00 C 30.30 0 -5.56 1.154 -9.77%
61 KOLD 70.20 435K 16 Jan '26 644 26.00 C 43.00 0 -1.71 1.148 -4.41%
62 KOLD 70.20 435K 16 Jan '26 644 25.00 C 44.00 0 -1.71 1.148 -4.58%
63 KOLD 70.20 435K 16 Jan '26 644 22.50 C 45.00 0 -3.85 1.148 -10.71%
64 KOLD 70.20 435K 16 Jan '26 644 20.00 C 47.00 0 -4.56 1.148 -13.79%
65 KOLD 70.20 435K 16 Jan '26 644 17.50 C 49.00 0 -5.27 1.148 -17.45%
66 KOLD 70.20 435K 17 Jan '25 280 35.00 C 35.10 21 -0.14 1.148 -0.28%
67 KOLD 70.20 435K 17 Jan '25 280 33.50 C 36.10 0 -0.85 1.148 -1.76%
68 KOLD 70.20 435K 17 Jan '25 280 25.00 C 41.00 0 -5.98 1.148 -14.38%
69 KOLD 70.20 435K 17 Jan '25 280 22.50 C 43.10 0 -6.55 1.148 -16.97%
70 KOLD 70.20 435K 17 Jan '25 280 21.50 C 44.10 0 -6.55 1.148 -17.62%
71 KOLD 70.20 435K 17 Jan '25 280 20.50 C 45.10 0 -6.55 1.148 -18.33%
72 KOLD 70.20 435K 17 Jan '25 280 19.50 C 46.10 0 -6.55 1.148 -19.09%
73 KOLD 70.20 435K 17 Jan '25 280 17.50 C 48.10 0 -6.55 1.148 -20.81%
74 KOLD 70.20 435K 12 Apr '24 0 70.00 C 0.10 615 -0.14 1.148 -0.14%
75 KOLD 70.20 435K 17 May '24 35 42.00 C 25.30 0 -4.13 1.147 -6.46%
76 KOLD 70.20 435K 10 May '24 28 52.50 C 16.70 0 -1.42 1.141 -1.87%
77 KOLD 70.20 435K 17 May '24 35 48.50 C 20.50 0 -1.71 1.135 -2.41%
78 KOLD 70.20 435K 16 Aug '24 126 39.00 C 28.30 0 -4.13 1.123 -6.92%
79 KOLD 70.20 435K 19 Apr '24 7 57.50 C 10.00 2 -3.85 1.114 -4.49%
80 KOLD 70.20 435K 26 Apr '24 14 52.00 C 14.50 0 -5.27 1.108 -6.64%
81 KOLD 70.20 435K 19 Apr '24 7 55.00 C 11.40 14 -5.41 1.100 -6.46%
82 KOLD 70.20 435K 17 Jan '25 280 60.50 C 24.50 0 21.08 1.059 32.39%
83 KOLD 70.20 435K 16 Aug '24 126 44.00 C 28.00 0 2.56 1.051 4.27%
84 KOLD 70.20 435K 17 Jan '25 280 67.00 C 22.40 0 27.35 1.050 40.17%
85 KOLD 70.20 435K 17 Jan '25 280 43.50 C 30.10 0 4.84 1.048 8.48%
86 KOLD 70.20 435K 17 Jan '25 280 70.00 C 21.30 0 30.06 1.048 43.15%
87 KOLD 70.20 435K 17 Jan '25 280 60.00 C 25.30 0 21.51 1.047 33.63%
88 KOLD 70.20 435K 17 Jan '25 280 61.00 C 24.50 0 21.79 1.046 33.48%
89 KOLD 70.20 435K 17 Jan '25 280 67.50 C 22.10 0 27.64 1.046 40.33%
90 KOLD 70.20 435K 17 Jan '25 280 64.00 C 23.30 0 24.36 1.045 36.46%
91 KOLD 70.20 435K 17 Jan '25 280 66.50 C 22.40 0 26.64 1.044 39.12%
92 KOLD 70.20 435K 17 Jan '25 280 57.50 C 26.10 0 19.09 1.042 30.39%
93 KOLD 70.20 435K 17 Jan '25 280 66.00 C 22.60 0 26.21 1.040 38.66%
94 KOLD 70.20 435K 17 Jan '25 280 59.50 C 25.30 0 20.80 1.037 32.52%
95 KOLD 70.20 435K 17 Jan '25 280 65.50 C 22.80 0 25.78 1.037 38.19%
96 KOLD 70.20 435K 17 Jan '25 280 63.00 C 23.60 0 23.36 1.036 35.19%
97 KOLD 70.20 435K 24 May '24 42 55.00 C 15.10 0 -0.14 1.036 -0.18%
98 KOLD 70.20 435K 17 Jan '25 280 35.50 C 34.10 0 -0.85 1.036 -1.66%
99 KOLD 70.20 435K 17 Jan '25 280 62.50 C 23.90 0 23.08 1.035 34.99%
100 KOLD 70.20 435K 17 Jan '25 280 57.00 C 26.20 0 18.52 1.034 29.55%
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.