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 4, 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 AA 35.95 8.8M 21 Jun '24 78 75.00 C  0 2 0.00 0.785 108.62%
2 AA 35.95 8.8M 19 Apr '24 15 50.00 C 0.01 2 0.03 0.780 39.12%
3 AA 35.95 8.8M 12 Apr '24 8 43.50 C 0.01 0 0.03 0.737 21.04%
4 AA 35.95 8.8M 26 Apr '24 22 45.00 C 0.15 3 0.42 0.681 25.70%
5 AA 35.95 8.8M 21 Jun '24 78 70.00 C 0.01 1 0.03 0.672 94.77%
6 AA 35.95 8.8M 19 Apr '24 15 45.00 C 0.09 34 0.25 0.668 25.49%
7 AA 35.95 8.8M 3 May '24 29 45.00 C 0.26 1 0.72 0.649 26.09%
8 AA 35.95 8.8M 12 Apr '24 8 43.00 C 0.01 11 0.03 0.634 19.64%
9 AA 35.95 8.8M 26 Apr '24 22 35.00 C 2.47 59 4.23 0.631 4.54%
10 AA 35.95 8.8M 19 Apr '24 15 35.00 C 2.28 146 3.70 0.624 3.95%
11 AA 35.95 8.8M 21 Jun '24 78 65.00 C 0.02 104 0.06 0.620 80.91%
12 AA 35.95 8.8M 19 Apr '24 15 36.00 C 1.76 132 4.90 0.620 5.29%
13 AA 35.95 8.8M 19 Apr '24 15 35.50 C 2.00 83 4.31 0.620 4.57%
14 AA 35.95 8.8M 19 Apr '24 15 40.00 C 0.50 687 1.39 0.618 12.83%
15 AA 35.95 8.8M 19 Apr '24 15 37.00 C 1.33 244 3.70 0.618 6.87%
16 AA 35.95 8.8M 19 Apr '24 15 39.00 C 0.70 124 1.95 0.614 10.64%
17 AA 35.95 8.8M 19 Apr '24 15 38.00 C 0.96 444 2.67 0.612 8.60%
18 AA 35.95 8.8M 26 Apr '24 22 43.00 C 0.31 0 0.86 0.611 20.65%
19 AA 35.95 8.8M 21 Jun '24 78 80.00 C  0 0 0.00 0.608 122.53%
20 AA 35.95 8.8M 26 Apr '24 22 42.00 C 0.40 10 1.11 0.598 18.14%
21 AA 35.95 8.8M 26 Apr '24 22 40.00 C 0.22 55 0.61 0.598 11.95%
22 AA 35.95 8.8M 26 Apr '24 22 41.00 C 0.53 88 1.47 0.593 15.75%
23 AA 35.95 8.8M 3 May '24 29 38.00 C 1.43 9 3.98 0.590 10.08%
24 AA 35.95 8.8M 3 May '24 29 37.00 C 1.69 10 4.70 0.589 8.00%
25 AA 35.95 8.8M 26 Apr '24 22 36.00 C 1.98 10 5.51 0.584 5.98%
26 AA 35.95 8.8M 17 May '24 43 45.00 C 0.49 76 1.36 0.579 26.90%
27 AA 35.95 8.8M 3 May '24 29 35.00 C 2.76 37 5.03 0.578 5.45%
28 AA 35.95 8.8M 3 May '24 29 40.00 C 0.88 5 2.45 0.577 14.06%
29 AA 35.95 8.8M 10 May '24 36 36.00 C 2.14 4 5.95 0.577 6.48%
30 AA 35.95 8.8M 26 Apr '24 22 38.00 C 1.16 24 3.23 0.576 9.23%
31 AA 35.95 8.8M 10 May '24 36 43.00 C 0.56 0 1.56 0.576 21.50%
32 AA 35.95 8.8M 3 May '24 29 39.00 C 1.07 8 2.98 0.576 11.81%
33 AA 35.95 8.8M 3 May '24 29 41.00 C 0.69 0 1.92 0.575 16.28%
34 AA 35.95 8.8M 10 May '24 36 42.00 C 0.70 0 1.95 0.574 19.15%
35 AA 35.95 8.8M 10 May '24 36 41.00 C 0.69 1 1.92 0.573 16.28%
36 AA 35.95 8.8M 12 Apr '24 8 41.00 C 0.07 12 0.19 0.573 14.27%
37 AA 35.95 8.8M 26 Apr '24 22 39.00 C 0.85 12 2.36 0.571 11.11%
38 AA 35.95 8.8M 21 Jun '24 78 55.00 C 0.21 10 0.58 0.571 53.89%
39 AA 35.95 8.8M 10 May '24 36 40.00 C 1.10 1 3.06 0.569 14.78%
40 AA 35.95 8.8M 10 May '24 36 39.00 C 1.35 14 3.76 0.568 12.72%
41 AA 35.95 8.8M 3 May '24 29 42.00 C 0.46 4 1.28 0.565 18.34%
42 AA 35.95 8.8M 10 May '24 36 38.00 C 1.66 5 4.62 0.565 10.82%
43 AA 35.95 8.8M 17 May '24 43 35.00 C 3.20 179 6.26 0.564 6.87%
44 AA 35.95 8.8M 17 May '24 43 40.00 C 1.32 760 3.67 0.563 15.51%
45 AA 35.95 8.8M 21 Jun '24 78 35.00 C 4.05 65 8.62 0.562 9.72%
46 AA 35.95 8.8M 26 Apr '24 22 37.00 C 1.40 50 3.89 0.561 7.09%
47 AA 35.95 8.8M 10 May '24 36 37.00 C 1.95 10 5.42 0.559 8.82%
48 AA 35.95 8.8M 21 Jun '24 78 50.00 C 0.49 14 1.36 0.559 41.00%
49 AA 35.95 8.8M 19 Jul '24 106 35.00 C 4.70 110 10.43 0.554 12.00%
50 AA 35.95 8.8M 18 Oct '24 197 35.00 C 6.30 199 14.88 0.548 18.04%
51 AA 35.95 8.8M 21 Jun '24 78 40.00 C 2.13 366 5.92 0.547 18.27%
52 AA 35.95 8.8M 19 Jul '24 106 40.00 C 2.72 104 7.57 0.546 20.37%
53 AA 35.95 8.8M 21 Jun '24 78 45.00 C 1.00 85 2.78 0.544 28.76%
54 AA 35.95 8.8M 3 May '24 29 36.00 C 1.98 6 5.51 0.543 5.98%
55 AA 35.95 8.8M 12 Apr '24 8 40.00 C 0.12 59 0.33 0.542 11.64%
56 AA 35.95 8.8M 20 Sep '24 169 35.00 C 5.75 21 13.35 0.541 15.89%
57 AA 35.95 8.8M 19 Jul '24 106 45.00 C 1.48 21 4.12 0.541 30.55%
58 AA 35.95 8.8M 12 Apr '24 8 35.00 C 1.61 52 1.84 0.540 1.92%
59 AA 35.95 8.8M 12 Apr '24 8 39.00 C 0.21 72 0.58 0.539 9.12%
60 AA 35.95 8.8M 19 Jul '24 106 50.00 C 0.78 24 2.17 0.538 42.17%
61 AA 35.95 8.8M 12 Apr '24 8 39.50 C 0.16 10 0.45 0.534 10.37%
62 AA 35.95 8.8M 21 Jun '24 78 60.00 C 0.07 0 0.19 0.533 67.22%
63 AA 35.95 8.8M 20 Sep '24 169 45.00 C 2.26 21 6.29 0.533 33.57%
64 AA 35.95 8.8M 18 Oct '24 197 45.00 C 2.82 1 7.84 0.531 35.83%
65 AA 35.95 8.8M 20 Sep '24 169 40.00 C 3.75 211 10.43 0.531 24.22%
66 AA 35.95 8.8M 17 Jan '25 288 35.00 C 7.55 269 18.36 0.531 23.24%
67 AA 35.95 8.8M 20 Sep '24 169 50.00 C 1.49 0 4.14 0.527 45.10%
68 AA 35.95 8.8M 18 Oct '24 197 40.00 C 4.05 20 11.27 0.525 25.39%
69 AA 35.95 8.8M 17 Jan '25 288 60.00 C 1.56 39 4.34 0.523 74.47%
70 AA 35.95 8.8M 12 Apr '24 8 36.00 C 1.07 215 2.98 0.522 3.21%
71 AA 35.95 8.8M 12 Apr '24 8 38.50 C 0.28 132 0.78 0.521 7.93%
72 AA 35.95 8.8M 12 Apr '24 8 35.50 C 1.31 196 2.39 0.521 2.48%
73 AA 35.95 8.8M 17 Jan '25 288 65.00 C 1.14 4 3.17 0.521 86.73%
74 AA 35.95 8.8M 17 Jan '25 288 45.00 C 4.00 5 11.13 0.520 40.85%
75 AA 35.95 8.8M 17 Jan '25 288 75.00 C 0.62 5 1.72 0.520 112.28%
76 AA 35.95 8.8M 17 Jan '25 288 50.00 C 2.93 16 8.15 0.520 51.42%
77 AA 35.95 8.8M 17 Jan '25 288 55.00 C 2.15 2 5.98 0.520 62.72%
78 AA 35.95 8.8M 17 Jan '25 288 80.00 C 0.44 30 1.22 0.519 125.29%
79 AA 35.95 8.8M 17 Jan '25 288 70.00 C 0.83 5 2.31 0.519 99.32%
80 AA 35.95 8.8M 12 Apr '24 8 38.00 C 0.38 209 1.06 0.518 6.83%
81 AA 35.95 8.8M 12 Apr '24 8 37.50 C 0.50 147 1.39 0.518 5.78%
82 AA 35.95 8.8M 18 Oct '24 197 50.00 C 1.70 0 4.73 0.518 45.99%
83 AA 35.95 8.8M 12 Apr '24 8 37.00 C 0.65 664 1.81 0.516 4.82%
84 AA 35.95 8.8M 12 Apr '24 8 36.50 C 0.82 93 2.28 0.513 3.90%
85 AA 35.95 8.8M 10 May '24 36 35.00 C 2.32 2 3.81 0.500 4.07%
86 AA 35.95 8.8M 5 Apr '24 1 35.00 C 0.97 29 0.06 0.498 0.06%
87 AA 35.95 8.8M 5 Apr '24 1 36.50 C 0.20 85 0.56 0.498 2.10%
88 AA 35.95 8.8M 5 Apr '24 1 37.00 C 0.09 288 0.25 0.498 3.18%
89 AA 35.95 8.8M 5 Apr '24 1 45.00 C  0 0 0.00 0.498 25.17%
90 AA 35.95 8.8M 5 Apr '24 1 43.00 C  0 0 0.00 0.498 19.61%
91 AA 35.95 8.8M 5 Apr '24 1 42.00 C  0 0 0.00 0.498 16.83%
92 AA 35.95 8.8M 5 Apr '24 1 41.50 C  0 1 0.00 0.498 15.44%
93 AA 35.95 8.8M 5 Apr '24 1 41.00 C  0 0 0.00 0.498 14.05%
94 AA 35.95 8.8M 5 Apr '24 1 40.00 C  0 0 0.00 0.498 11.27%
95 AA 35.95 8.8M 5 Apr '24 1 39.50 C  0 1 0.00 0.498 9.87%
96 AA 35.95 8.8M 5 Apr '24 1 38.50 C  0 47 0.00 0.498 7.09%
97 AA 35.95 8.8M 5 Apr '24 1 38.00 C 0.01 170 0.03 0.498 5.73%
98 AA 35.95 8.8M 5 Apr '24 1 37.50 C 0.04 209 0.11 0.498 4.43%
99 AA 35.95 8.8M 5 Apr '24 1 39.00 C  0 33 0.00 0.498 8.48%
100 AA 35.95 8.8M 5 Apr '24 1 35.50 C 0.70 321 0.70 0.498 0.71%
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.