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 QCOM 171.53 5.7M 3 May '24 28 167.50 C 10.10 1 3.54 0.433 3.76%
2 QCOM 171.53 5.7M 3 May '24 28 170.00 C 8.80 86 4.24 0.431 4.47%
3 QCOM 171.53 5.7M 3 May '24 28 175.00 C 6.45 67 3.76 0.427 6.01%
4 QCOM 171.53 5.7M 3 May '24 28 172.50 C 7.55 45 4.40 0.426 5.20%
5 QCOM 171.53 5.7M 10 May '24 35 170.00 C 9.30 81 4.53 0.419 4.79%
6 QCOM 171.53 5.7M 10 May '24 35 167.50 C 10.65 0 3.86 0.412 4.11%
7 QCOM 171.53 5.7M 10 May '24 35 175.00 C 6.95 12 4.05 0.404 6.33%
8 QCOM 171.53 5.7M 24 May '24 49 170.00 C 10.05 0 4.97 0.402 5.28%
9 QCOM 171.53 5.7M 10 May '24 35 172.50 C 7.20 20 4.20 0.398 4.97%
10 QCOM 171.53 5.7M 17 May '24 42 170.00 C 9.95 123 4.91 0.396 5.21%
11 QCOM 171.53 5.7M 17 May '24 42 175.00 C 7.50 184 4.37 0.392 6.69%
12 QCOM 171.53 5.7M 24 May '24 49 175.00 C 7.70 12 4.49 0.378 6.82%
13 QCOM 171.53 5.7M 21 Jun '24 77 170.00 C 11.80 81 5.99 0.351 6.43%
14 QCOM 171.53 5.7M 21 Jun '24 77 175.00 C 9.50 48 5.54 0.348 8.00%
15 QCOM 171.53 5.7M 19 Jul '24 105 170.00 C 13.50 160 6.98 0.341 7.57%
16 QCOM 171.53 5.7M 20 Sep '24 168 170.00 C 16.90 29 8.96 0.338 9.94%
17 QCOM 171.53 5.7M 20 Sep '24 168 175.00 C 14.90 23 8.69 0.338 11.73%
18 QCOM 171.53 5.7M 19 Jul '24 105 175.00 C 11.10 120 6.47 0.338 9.08%
19 QCOM 171.53 5.7M 18 Oct '24 196 175.00 C 16.25 21 9.47 0.334 12.70%
20 QCOM 171.53 5.7M 17 Jan '25 287 170.00 C 22.80 32 12.40 0.333 14.30%
21 QCOM 171.53 5.7M 20 Dec '24 259 170.00 C 21.65 0 11.73 0.331 13.42%
22 QCOM 171.53 5.7M 20 Dec '24 259 175.00 C 19.40 20 11.31 0.331 15.03%
23 QCOM 171.53 5.7M 18 Oct '24 196 170.00 C 18.25 3 9.75 0.327 10.91%
24 QCOM 171.53 5.7M 12 Apr '24 7 167.50 C 5.20 66 0.68 0.325 0.70%
25 QCOM 171.53 5.7M 17 Jan '25 287 175.00 C 20.35 9 11.86 0.324 15.76%
26 QCOM 171.53 5.7M 26 Apr '24 21 167.50 C 7.15 1 1.82 0.307 1.90%
27 QCOM 171.53 5.7M 19 Apr '24 14 167.50 C 6.30 20 1.32 0.305 1.37%
28 QCOM 171.53 5.7M 26 Apr '24 21 170.00 C 5.65 60 2.40 0.302 2.48%
29 QCOM 171.53 5.7M 26 Apr '24 21 172.50 C 4.30 64 2.51 0.297 3.15%
30 QCOM 171.53 5.7M 19 Apr '24 14 170.00 C 4.70 478 1.85 0.295 1.90%
31 QCOM 171.53 5.7M 26 Apr '24 21 175.00 C 3.25 140 1.89 0.294 3.99%
32 QCOM 171.53 5.7M 5 Apr '24 0 167.50 C 2.93 104 -0.64 0.293 -0.65%
33 QCOM 171.53 5.7M 5 Apr '24 0 175.00 C 0.01 736 0.01 0.293 2.03%
34 QCOM 171.53 5.7M 5 Apr '24 0 170.00 C 0.95 549 -0.34 0.293 -0.34%
35 QCOM 171.53 5.7M 5 Apr '24 0 172.50 C 0.01 1,637 0.01 0.293 0.57%
36 QCOM 171.53 5.7M 19 Apr '24 14 172.50 C 3.40 282 1.98 0.291 2.60%
37 QCOM 171.53 5.7M 12 Apr '24 7 170.00 C 3.50 328 1.15 0.288 1.17%
38 QCOM 171.53 5.7M 19 Apr '24 14 175.00 C 2.36 423 1.38 0.286 3.45%
39 QCOM 171.53 5.7M 12 Apr '24 7 172.50 C 2.18 635 1.27 0.282 1.86%
40 QCOM 171.53 5.7M 20 Jun '25 441 170.00 C 28.05 2 15.46 0.282 18.48%
41 QCOM 171.53 5.7M 20 Jun '25 441 175.00 C 24.85 5 14.49 0.278 19.31%
42 QCOM 171.53 5.7M 12 Apr '24 7 175.00 C 1.24 705 0.72 0.278 2.77%
43 QCOM 171.53 5.7M 16 Jan '26 651 175.00 C 31.50 7 18.36 0.203 24.97%
44 QCOM 171.53 5.7M 16 Jan '26 651 170.00 C 33.75 5 18.78 0.202 23.39%
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.