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 RSP 161.98 6.5M 19 Apr '24 7 180.00 C  0 0 0.00 0.475 11.12%
2 RSP 161.98 6.5M 19 Apr '24 7 176.00 C  0 0 0.00 0.357 8.66%
3 RSP 161.98 6.5M 26 Apr '24 14 175.00 C  0 0 0.00 0.335 8.04%
4 RSP 161.98 6.5M 3 May '24 21 160.00 C 3.90 0 1.19 0.310 1.21%
5 RSP 161.98 6.5M 10 May '24 28 173.00 C  0 0 0.00 0.292 6.80%
6 RSP 161.98 6.5M 19 Apr '24 7 174.00 C  0 0 0.00 0.290 7.42%
7 RSP 161.98 6.5M 19 Apr '24 7 175.00 C  0 1 0.00 0.275 8.04%
8 RSP 161.98 6.5M 19 Apr '24 7 173.00 C  0 0 0.00 0.271 6.80%
9 RSP 161.98 6.5M 26 Apr '24 14 176.00 C  0 0 0.00 0.249 8.66%
10 RSP 161.98 6.5M 17 May '24 35 180.00 C  0 0 0.00 0.246 11.12%
11 RSP 161.98 6.5M 19 Apr '24 7 172.00 C  0 0 0.00 0.222 6.19%
12 RSP 161.98 6.5M 10 May '24 28 175.00 C  0 0 0.00 0.208 8.04%
13 RSP 161.98 6.5M 19 Apr '24 7 171.00 C  0 0 0.00 0.204 5.57%
14 RSP 161.98 6.5M 10 May '24 28 167.50 C 0.65 0 0.40 0.204 3.82%
15 RSP 161.98 6.5M 20 Sep '24 161 164.00 C 6.80 0 4.20 0.203 5.68%
16 RSP 161.98 6.5M 19 Apr '24 7 160.00 C 2.60 1 0.38 0.201 0.39%
17 RSP 161.98 6.5M 26 Apr '24 14 162.00 C 2.10 0 1.30 0.198 1.33%
18 RSP 161.98 6.5M 24 May '24 42 177.00 C  0 0 0.00 0.196 9.27%
19 RSP 161.98 6.5M 10 May '24 28 179.00 C  0 0 0.00 0.193 10.51%
20 RSP 161.98 6.5M 26 Apr '24 14 172.00 C  0 0 0.00 0.193 6.19%
21 RSP 161.98 6.5M 10 May '24 28 163.00 C 2.45 0 1.51 0.192 2.18%
22 RSP 161.98 6.5M 26 Apr '24 14 173.00 C  0 0 0.00 0.191 6.80%
23 RSP 161.98 6.5M 21 Jun '24 70 160.00 C 6.40 7 2.73 0.190 2.84%
24 RSP 161.98 6.5M 17 Jan '25 280 215.00 C 0.10 0 0.06 0.188 32.81%
25 RSP 161.98 6.5M 17 May '24 35 160.00 C 4.70 0 1.68 0.188 1.73%
26 RSP 161.98 6.5M 10 May '24 28 166.00 C 1.05 1 0.65 0.186 3.15%
27 RSP 161.98 6.5M 19 Apr '24 7 170.00 C  0 14 0.00 0.186 4.95%
28 RSP 161.98 6.5M 17 May '24 35 161.00 C 4.10 0 1.93 0.185 1.98%
29 RSP 161.98 6.5M 17 May '24 35 165.00 C 1.90 70 1.17 0.184 3.07%
30 RSP 161.98 6.5M 26 Apr '24 14 161.00 C 2.70 0 1.06 0.184 1.08%
31 RSP 161.98 6.5M 3 May '24 21 164.00 C 1.60 50 0.99 0.183 2.26%
32 RSP 161.98 6.5M 19 Apr '24 7 161.00 C 1.70 0 0.44 0.183 0.45%
33 RSP 161.98 6.5M 26 Apr '24 14 174.00 C  0 0 0.00 0.182 7.42%
34 RSP 161.98 6.5M 24 May '24 42 179.00 C  0 0 0.00 0.182 10.51%
35 RSP 161.98 6.5M 24 May '24 42 171.00 C 0.40 0 0.25 0.179 5.83%
36 RSP 161.98 6.5M 17 May '24 35 162.00 C 3.40 2 2.10 0.178 2.16%
37 RSP 161.98 6.5M 20 Sep '24 161 160.00 C 9.40 7 4.58 0.178 4.86%
38 RSP 161.98 6.5M 10 May '24 28 167.00 C 0.75 0 0.46 0.177 3.58%
39 RSP 161.98 6.5M 3 May '24 21 165.00 C 1.20 0 0.74 0.177 2.62%
40 RSP 161.98 6.5M 24 May '24 42 168.00 C 1.00 0 0.62 0.177 4.36%
41 RSP 161.98 6.5M 20 Sep '24 161 161.00 C 8.70 2 4.77 0.176 5.04%
42 RSP 161.98 6.5M 21 Jun '24 70 190.00 C  0 0 0.00 0.176 17.30%
43 RSP 161.98 6.5M 17 Jan '25 280 162.00 C 11.40 0 7.04 0.174 7.58%
44 RSP 161.98 6.5M 19 Apr '24 7 162.00 C 1.50 216 0.93 0.174 0.95%
45 RSP 161.98 6.5M 20 Sep '24 161 162.00 C 8.00 1 4.94 0.173 5.21%
46 RSP 161.98 6.5M 17 May '24 35 163.00 C 2.90 2 1.79 0.172 2.46%
47 RSP 161.98 6.5M 17 May '24 35 177.00 C  0 2 0.00 0.171 9.27%
48 RSP 161.98 6.5M 17 Jan '25 280 225.00 C  0 0 0.00 0.171 38.91%
49 RSP 161.98 6.5M 19 Apr '24 7 163.00 C 1.00 55 0.62 0.170 1.25%
50 RSP 161.98 6.5M 10 May '24 28 170.00 C 0.25 0 0.15 0.170 5.11%
51 RSP 161.98 6.5M 20 Sep '24 161 192.00 C 0.15 0 0.09 0.170 18.64%
52 RSP 161.98 6.5M 20 Sep '24 161 163.00 C 7.50 11 4.63 0.170 5.52%
53 RSP 161.98 6.5M 21 Jun '24 70 185.00 C  0 0 0.00 0.169 14.21%
54 RSP 161.98 6.5M 17 Jan '25 280 161.00 C 11.70 0 6.62 0.169 7.13%
55 RSP 161.98 6.5M 17 Jan '25 280 160.00 C 12.70 2 6.62 0.168 7.18%
56 RSP 161.98 6.5M 20 Sep '24 161 165.00 C 6.30 1 3.89 0.166 5.99%
57 RSP 161.98 6.5M 21 Jun '24 70 165.00 C 3.40 70 2.10 0.166 4.05%
58 RSP 161.98 6.5M 24 May '24 42 167.50 C 1.20 0 0.74 0.166 4.18%
59 RSP 161.98 6.5M 17 May '24 35 164.00 C 2.35 1 1.45 0.165 2.74%
60 RSP 161.98 6.5M 26 Apr '24 14 171.00 C 0.05 0 0.03 0.164 5.60%
61 RSP 161.98 6.5M 19 Apr '24 7 164.00 C 0.65 25 0.40 0.163 1.65%
62 RSP 161.98 6.5M 20 Sep '24 161 166.00 C 5.80 0 3.58 0.163 6.29%
63 RSP 161.98 6.5M 20 Sep '24 161 200.00 C 0.05 10 0.03 0.162 23.51%
64 RSP 161.98 6.5M 20 Sep '24 161 167.00 C 5.30 0 3.27 0.161 6.59%
65 RSP 161.98 6.5M 20 Sep '24 161 179.00 C 1.10 0 0.68 0.160 11.26%
66 RSP 161.98 6.5M 17 May '24 35 176.00 C 0.05 0 0.03 0.159 8.69%
67 RSP 161.98 6.5M 20 Sep '24 161 168.00 C 4.80 0 2.96 0.158 6.88%
68 RSP 161.98 6.5M 20 Sep '24 161 169.00 C 4.40 50 2.72 0.156 7.25%
69 RSP 161.98 6.5M 17 Jan '25 280 210.00 C 0.15 0 0.09 0.156 29.77%
70 RSP 161.98 6.5M 19 Apr '24 7 166.00 C 0.20 114 0.12 0.156 2.61%
71 RSP 161.98 6.5M 19 Apr '24 7 167.00 C 0.10 14 0.06 0.155 3.16%
72 RSP 161.98 6.5M 17 Jan '25 280 200.00 C 0.40 0 0.25 0.155 23.78%
73 RSP 161.98 6.5M 19 Apr '24 7 165.00 C 0.35 184 0.22 0.155 2.09%
74 RSP 161.98 6.5M 20 Sep '24 161 170.00 C 3.90 161 2.41 0.155 7.54%
75 RSP 161.98 6.5M 17 Jan '25 280 235.00 C  0 0 0.00 0.155 45.08%
76 RSP 161.98 6.5M 17 May '24 35 166.00 C 1.45 0 0.90 0.155 3.41%
77 RSP 161.98 6.5M 26 Apr '24 14 165.00 C 0.75 2 0.46 0.155 2.34%
78 RSP 161.98 6.5M 17 Jan '25 280 165.00 C 9.70 8 5.99 0.154 8.35%
79 RSP 161.98 6.5M 3 May '24 21 166.00 C 0.85 31 0.52 0.153 3.02%
80 RSP 161.98 6.5M 19 Apr '24 7 168.00 C  0 7 0.00 0.153 3.72%
81 RSP 161.98 6.5M 17 May '24 35 167.00 C 1.15 2 0.71 0.152 3.84%
82 RSP 161.98 6.5M 20 Sep '24 161 171.00 C 3.50 2 2.16 0.152 7.90%
83 RSP 161.98 6.5M 3 May '24 21 167.00 C 0.60 0 0.37 0.152 3.48%
84 RSP 161.98 6.5M 20 Sep '24 161 172.00 C 3.10 2 1.91 0.149 8.26%
85 RSP 161.98 6.5M 26 Apr '24 14 170.00 C 0.05 0 0.03 0.149 4.98%
86 RSP 161.98 6.5M 17 May '24 35 168.00 C 0.85 8 0.52 0.149 4.26%
87 RSP 161.98 6.5M 21 Jun '24 70 170.00 C 1.40 34 0.86 0.149 5.87%
88 RSP 161.98 6.5M 19 Apr '24 7 169.00 C  0 78 0.00 0.149 4.33%
89 RSP 161.98 6.5M 10 May '24 28 172.00 C 0.10 0 0.06 0.149 6.25%
90 RSP 161.98 6.5M 3 May '24 21 174.00 C  0 1 0.00 0.148 7.42%
91 RSP 161.98 6.5M 17 Jan '25 280 170.00 C 7.10 6 4.38 0.148 9.76%
92 RSP 161.98 6.5M 3 May '24 21 167.50 C 0.50 0 0.31 0.148 3.73%
93 RSP 161.98 6.5M 17 May '24 35 170.00 C 0.45 6 0.28 0.148 5.24%
94 RSP 161.98 6.5M 26 Apr '24 14 166.00 C 0.45 3 0.28 0.148 2.77%
95 RSP 161.98 6.5M 26 Apr '24 14 169.00 C 0.10 0 0.06 0.147 4.40%
96 RSP 161.98 6.5M 21 Jun '24 70 175.00 C 0.50 11 0.31 0.147 8.37%
97 RSP 161.98 6.5M 26 Apr '24 14 167.00 C 0.30 10 0.19 0.147 3.29%
98 RSP 161.98 6.5M 3 May '24 21 168.00 C 0.40 2 0.25 0.146 3.97%
99 RSP 161.98 6.5M 20 Sep '24 161 174.00 C 1.90 0 1.17 0.146 8.70%
100 RSP 161.98 6.5M 20 Sep '24 161 175.00 C 2.15 0 1.33 0.145 9.49%
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.