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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 COST 704.88 980.00 5 Apr '24 0.185 0.05 0 21 Jun '24 0.297 0.20 15 -0.00 0.11 -0.15
2 COST 704.88 960.00 5 Apr '24 0.185 1.17 0 21 Jun '24 0.285 0.04 0 1.00 0.10 1.13
3 COST 704.88 930.00 5 Apr '24 0.185 0.01 0 21 Jun '24 0.280 0.45 0 -0.00 0.09 -0.44
4 COST 704.88 910.00 5 Apr '24 0.185 0.31 0 21 Jun '24 0.270 0.61 0 -0.00 0.08 -0.30
5 COST 704.88 920.00 5 Apr '24 0.185 0.02 0 21 Jun '24 0.266 0.53 0 -0.00 0.08 -0.51
6 COST 704.88 900.00 5 Apr '24 0.185 0.51 0 21 Jun '24 0.260 0.71 8 -0.00 0.08 -0.20
7 COST 704.88 880.00 5 Apr '24 0.185 0.15 0 21 Jun '24 0.256 0.96 0 -0.00 0.07 -0.81
8 COST 704.88 870.00 5 Apr '24 0.185 0.40 0 21 Jun '24 0.251 1.14 11 -0.00 0.07 -0.74
9 COST 704.88 860.00 5 Apr '24 0.185 0.02 0 21 Jun '24 0.248 1.30 1 -0.00 0.06 -1.28
10 COST 704.88 850.00 5 Apr '24 0.185 0.02 0 21 Jun '24 0.240 1.61 27 -0.00 0.06 -1.59
11 COST 704.88 700.00 5 Apr '24 0.185 7.65 198 21 Jun '24 0.240 34.10 40 -0.00 0.05 -26.45
12 COST 704.88 705.00 5 Apr '24 0.185 4.10 835 21 Jun '24 0.237 31.30 10 -0.00 0.05 -27.20
13 COST 704.88 835.00 5 Apr '24 0.185 0.51 0 21 Jun '24 0.236 2.11 1 -0.00 0.05 -1.60
14 COST 704.88 710.00 5 Apr '24 0.185 1.97 2,033 21 Jun '24 0.234 28.70 271 -0.00 0.05 -26.73
15 COST 704.88 830.00 5 Apr '24 0.185 0.55 0 21 Jun '24 0.233 2.33 11 -0.00 0.05 -1.78
16 COST 704.88 715.00 5 Apr '24 0.185 0.83 1,750 21 Jun '24 0.233 26.25 31 -0.00 0.05 -25.42
17 COST 704.88 840.00 5 Apr '24 0.185 0.01 9 21 Jun '24 0.233 1.64 5 -0.00 0.05 -1.63
18 COST 704.88 825.00 5 Apr '24 0.185 1.14 0 21 Jun '24 0.231 2.54 20 -0.00 0.05 -1.40
19 COST 704.88 720.00 5 Apr '24 0.185 0.35 1,278 21 Jun '24 0.231 23.80 36 -0.00 0.05 -23.45
20 COST 704.88 725.00 5 Apr '24 0.185 0.19 928 21 Jun '24 0.229 21.70 98 -0.00 0.04 -21.51
21 COST 704.88 820.00 5 Apr '24 0.185 0.15 1 21 Jun '24 0.229 2.78 0 -0.00 0.04 -2.63
22 COST 704.88 815.00 5 Apr '24 0.185 0.01 10 21 Jun '24 0.228 2.51 2 -0.00 0.04 -2.50
23 COST 704.88 795.00 5 Apr '24 0.185 0.20 0 21 Jun '24 0.228 4.55 10 -0.00 0.04 -4.35
24 COST 704.88 730.00 5 Apr '24 0.185 0.20 321 21 Jun '24 0.227 19.60 11 -0.00 0.04 -19.40
25 COST 704.88 810.00 5 Apr '24 0.185 0.02 1 21 Jun '24 0.227 3.50 0 -0.00 0.04 -3.48
26 COST 704.88 735.00 5 Apr '24 0.185 0.10 212 21 Jun '24 0.226 17.70 19 -0.00 0.04 -17.60
27 COST 704.88 800.00 5 Apr '24 0.185 0.02 23 21 Jun '24 0.225 4.10 85 -0.00 0.04 -4.08
28 COST 704.88 740.00 5 Apr '24 0.185 0.05 106 21 Jun '24 0.225 16.00 13 -0.00 0.04 -15.95
29 COST 704.88 745.00 5 Apr '24 0.185 0.03 54 21 Jun '24 0.224 14.40 18 -0.00 0.04 -14.37
30 COST 704.88 750.00 5 Apr '24 0.185 0.05 130 21 Jun '24 0.224 12.95 29 -0.00 0.04 -12.90
31 COST 704.88 785.00 5 Apr '24 0.185 0.01 27 21 Jun '24 0.223 6.00 18 -0.00 0.04 -5.99
32 COST 704.88 755.00 5 Apr '24 0.185 0.03 175 21 Jun '24 0.223 11.65 7 -0.00 0.04 -11.62
33 COST 704.88 760.00 5 Apr '24 0.185 0.01 47 21 Jun '24 0.222 10.40 2 -0.00 0.04 -10.39
34 COST 704.88 770.00 5 Apr '24 0.185 0.04 9 21 Jun '24 0.222 8.30 2 -0.00 0.04 -8.26
35 COST 704.88 765.00 5 Apr '24 0.185 0.10 36 21 Jun '24 0.222 9.30 6 -0.00 0.04 -9.20
36 COST 704.88 735.00 10 May '24 0.186 6.85 10 19 Jul '24 0.222 22.35 6 -0.00 0.04 -15.50
37 COST 704.88 790.00 5 Apr '24 0.185 0.50 1 21 Jun '24 0.222 5.05 2 -0.00 0.04 -4.55
38 COST 704.88 715.00 19 Apr '24 0.197 7.20 308 21 Jun '24 0.233 26.25 31 -0.00 0.04 -19.05
39 COST 704.88 805.00 5 Apr '24 0.185 0.25 0 21 Jun '24 0.221 3.20 3 -0.00 0.04 -2.95
40 COST 704.88 720.00 19 Apr '24 0.196 5.50 357 21 Jun '24 0.231 23.80 36 -0.00 0.04 -18.30
41 COST 704.88 720.00 10 May '24 0.191 11.75 24 19 Jul '24 0.226 28.75 32 -0.00 0.04 -17.00
42 COST 704.88 715.00 10 May '24 0.193 13.85 33 19 Jul '24 0.228 31.15 29 -0.00 0.04 -17.30
43 COST 704.88 775.00 5 Apr '24 0.185 0.03 0 21 Jun '24 0.220 7.00 2 -0.00 0.03 -6.97
44 COST 704.88 720.00 12 Apr '24 0.196 2.99 570 21 Jun '24 0.231 23.80 36 -0.00 0.03 -20.81
45 COST 704.88 735.00 26 Apr '24 0.191 3.75 65 21 Jun '24 0.226 17.70 19 -0.00 0.03 -13.95
46 COST 704.88 710.00 26 Apr '24 0.200 11.95 56 21 Jun '24 0.234 28.70 271 -0.00 0.03 -16.75
47 COST 704.88 780.00 5 Apr '24 0.185 0.52 28 21 Jun '24 0.220 6.05 3 -0.00 0.03 -5.53
48 COST 704.88 710.00 19 Apr '24 0.200 9.35 1,137 21 Jun '24 0.234 28.70 271 -0.00 0.03 -19.35
49 COST 704.88 705.00 26 Apr '24 0.203 14.55 26 21 Jun '24 0.237 31.30 10 -0.00 0.03 -16.75
50 COST 704.88 725.00 26 Apr '24 0.195 6.10 69 21 Jun '24 0.229 21.70 98 -0.00 0.03 -15.60
51 COST 704.88 725.00 19 Apr '24 0.196 4.15 364 21 Jun '24 0.229 21.70 98 -0.00 0.03 -17.55
52 COST 704.88 730.00 26 Apr '24 0.194 4.80 44 21 Jun '24 0.227 19.60 11 -0.00 0.03 -14.80
53 COST 704.88 710.00 12 Apr '24 0.202 6.25 367 21 Jun '24 0.234 28.70 271 -0.00 0.03 -22.45
54 COST 704.88 700.00 26 Apr '24 0.207 17.45 26 21 Jun '24 0.240 34.10 40 -0.00 0.03 -16.65
55 COST 704.88 730.00 19 Apr '24 0.196 3.10 506 21 Jun '24 0.227 19.60 11 -0.00 0.03 -16.50
56 COST 704.88 725.00 10 May '24 0.193 9.90 5 19 Jul '24 0.225 26.50 18 -0.00 0.03 -16.60
57 COST 704.88 715.00 12 Apr '24 0.202 4.40 681 21 Jun '24 0.233 26.25 31 -0.00 0.03 -21.85
58 COST 704.88 715.00 26 Apr '24 0.202 9.65 154 21 Jun '24 0.233 26.25 31 -0.00 0.03 -16.60
59 COST 704.88 705.00 19 Apr '24 0.205 11.90 84 21 Jun '24 0.237 31.30 10 -0.00 0.03 -19.40
60 COST 704.88 735.00 3 May '24 0.191 5.40 9 19 Jul '24 0.222 22.35 6 -0.00 0.03 -16.95
61 COST 704.88 720.00 26 Apr '24 0.200 7.75 42 21 Jun '24 0.231 23.80 36 -0.00 0.03 -16.05
62 COST 704.88 725.00 3 May '24 0.194 8.15 7 19 Jul '24 0.225 26.50 18 -0.00 0.03 -18.35
63 COST 704.88 745.00 26 Apr '24 0.194 2.26 22 21 Jun '24 0.224 14.40 18 -0.00 0.03 -12.14
64 COST 704.88 740.00 26 Apr '24 0.195 2.90 84 21 Jun '24 0.225 16.00 13 -0.00 0.03 -13.10
65 COST 704.88 750.00 19 Apr '24 0.195 0.91 224 21 Jun '24 0.224 12.95 29 -0.00 0.03 -12.04
66 COST 704.88 715.00 3 May '24 0.199 11.95 54 19 Jul '24 0.228 31.15 29 -0.00 0.03 -19.20
67 COST 704.88 720.00 3 May '24 0.197 9.95 28 19 Jul '24 0.226 28.75 32 -0.00 0.03 -18.80
68 COST 704.88 705.00 12 Apr '24 0.208 8.80 275 21 Jun '24 0.237 31.30 10 -0.00 0.03 -22.50
69 COST 704.88 740.00 3 May '24 0.192 4.30 82 19 Jul '24 0.221 20.45 14 -0.00 0.03 -16.15
70 COST 704.88 750.00 26 Apr '24 0.196 1.76 101 21 Jun '24 0.224 12.95 29 -0.00 0.03 -11.19
71 COST 704.88 725.00 12 Apr '24 0.201 2.06 416 21 Jun '24 0.229 21.70 98 -0.00 0.03 -19.64
72 COST 704.88 755.00 26 Apr '24 0.196 1.40 12 21 Jun '24 0.223 11.65 7 -0.00 0.03 -10.25
73 COST 704.88 730.00 12 Apr '24 0.200 1.46 339 21 Jun '24 0.227 19.60 11 -0.00 0.03 -18.14
74 COST 704.88 745.00 3 May '24 0.193 3.45 13 19 Jul '24 0.219 18.65 6 -0.00 0.03 -15.20
75 COST 704.88 700.00 12 Apr '24 0.213 11.80 24 21 Jun '24 0.240 34.10 40 -0.00 0.03 -22.30
76 COST 704.88 740.00 10 May '24 0.195 5.75 5 19 Jul '24 0.221 20.45 14 -0.00 0.03 -14.70
77 COST 704.88 740.00 19 Apr '24 0.199 2.00 132 21 Jun '24 0.225 16.00 13 -0.00 0.03 -14.00
78 COST 704.88 715.00 17 May '24 0.202 15.50 52 19 Jul '24 0.228 31.15 29 -0.00 0.03 -15.65
79 COST 704.88 705.00 10 May '24 0.206 18.80 56 19 Jul '24 0.232 36.45 31 -0.00 0.03 -17.65
80 COST 704.88 720.00 17 May '24 0.200 13.30 73 19 Jul '24 0.226 28.75 32 -0.00 0.03 -15.45
81 COST 704.88 725.00 17 May '24 0.199 11.40 59 19 Jul '24 0.225 26.50 18 -0.00 0.03 -15.10
82 COST 704.88 735.00 17 May '24 0.196 8.25 459 19 Jul '24 0.222 22.35 6 -0.00 0.03 -14.10
83 COST 704.88 705.00 17 May '24 0.207 20.40 41 19 Jul '24 0.232 36.45 31 -0.00 0.03 -16.05
84 COST 704.88 740.00 17 May '24 0.195 6.90 91 19 Jul '24 0.221 20.45 14 -0.00 0.03 -13.55
85 COST 704.88 755.00 19 Apr '24 0.197 0.69 37 21 Jun '24 0.223 11.65 7 -0.00 0.03 -10.96
86 COST 704.88 755.00 10 May '24 0.193 3.25 13 19 Jul '24 0.218 15.60 8 -0.00 0.03 -12.35
87 COST 704.88 700.00 19 Apr '24 0.214 14.90 102 21 Jun '24 0.240 34.10 40 -0.00 0.03 -19.20
88 COST 704.88 735.00 19 Apr '24 0.201 2.59 138 21 Jun '24 0.226 17.70 19 -0.00 0.03 -15.11
89 COST 704.88 705.00 3 May '24 0.207 16.85 61 19 Jul '24 0.232 36.45 31 -0.00 0.03 -19.60
90 COST 704.88 745.00 10 May '24 0.195 4.75 2 19 Jul '24 0.219 18.65 6 -0.00 0.02 -13.90
91 COST 704.88 745.00 17 May '24 0.196 5.85 13 19 Jul '24 0.219 18.65 6 -0.00 0.02 -12.80
92 COST 704.88 755.00 3 May '24 0.195 2.32 104 19 Jul '24 0.218 15.60 8 -0.00 0.02 -13.28
93 COST 704.88 735.00 12 Apr '24 0.204 1.01 174 21 Jun '24 0.226 17.70 19 -0.00 0.02 -16.69
94 COST 704.88 755.00 17 May '24 0.196 4.20 36 19 Jul '24 0.218 15.60 8 -0.00 0.02 -11.40
95 COST 704.88 745.00 19 Apr '24 0.203 1.26 98 21 Jun '24 0.224 14.40 18 -0.00 0.02 -13.14
96 COST 704.88 760.00 3 May '24 0.197 1.83 9 19 Jul '24 0.218 14.20 25 -0.00 0.02 -12.37
97 COST 704.88 760.00 17 May '24 0.198 3.55 42 19 Jul '24 0.218 14.20 25 -0.00 0.02 -10.65
98 COST 704.88 765.00 17 May '24 0.197 2.99 13 19 Jul '24 0.217 12.85 3 -0.00 0.02 -9.86
99 COST 704.88 700.00 10 May '24 0.209 21.70 7 19 Jul '24 0.228 36.95 24 -0.00 0.02 -15.25
100 COST 704.88 760.00 10 May '24 0.200 2.72 1 19 Jul '24 0.218 14.20 25 -0.00 0.02 -11.48
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.