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 March 28, 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 AAPL 171.41 64.3M 3 May '24 36 170.00 C 6.00 1,880 2.68 0.265 2.77%
2 AAPL 171.41 64.3M 16 Aug '24 141 170.00 C 12.15 116 6.27 0.263 6.74%
3 AAPL 171.41 64.3M 17 May '24 50 170.00 C 7.25 2,551 3.41 0.261 3.56%
4 AAPL 171.41 64.3M 20 Sep '24 176 170.00 C 13.50 403 7.05 0.260 7.66%
5 AAPL 171.41 64.3M 21 Jun '24 85 170.00 C 9.40 5,376 4.66 0.260 4.93%
6 AAPL 171.41 64.3M 15 Nov '24 232 170.00 C 14.45 29 7.61 0.260 8.31%
7 AAPL 171.41 64.3M 20 Dec '24 267 170.00 C 17.50 59 9.39 0.256 10.45%
8 AAPL 171.41 64.3M 19 Jul '24 113 170.00 C 10.70 164 5.42 0.255 5.78%
9 AAPL 171.41 64.3M 3 May '24 36 175.00 C 3.90 791 2.28 0.255 4.47%
10 AAPL 171.41 64.3M 21 Jun '24 85 175.00 C 6.90 3,010 4.03 0.254 6.38%
11 AAPL 171.41 64.3M 18 Oct '24 204 170.00 C 14.60 45 7.69 0.252 8.41%
12 AAPL 171.41 64.3M 20 Dec '24 267 175.00 C 14.85 120 8.66 0.252 11.78%
13 AAPL 171.41 64.3M 12 Apr '24 15 167.50 C 4.20 247 0.17 0.251 0.17%
14 AAPL 171.41 64.3M 16 Aug '24 141 175.00 C 9.50 904 5.54 0.251 8.08%
15 AAPL 171.41 64.3M 15 Nov '24 232 175.00 C 13.40 73 7.82 0.250 10.75%
16 AAPL 171.41 64.3M 17 May '24 50 175.00 C 4.75 6,171 2.77 0.249 5.00%
17 AAPL 171.41 64.3M 18 Oct '24 204 175.00 C 11.95 78 6.97 0.247 9.75%
18 AAPL 171.41 64.3M 19 Jul '24 113 175.00 C 8.10 346 4.73 0.247 7.16%
19 AAPL 171.41 64.3M 20 Sep '24 176 175.00 C 10.95 699 6.39 0.247 9.06%
20 AAPL 171.41 64.3M 17 Jan '25 295 170.00 C 18.05 233 9.71 0.244 10.85%
21 AAPL 171.41 64.3M 19 Apr '24 22 167.50 C 4.60 442 0.40 0.243 0.41%
22 AAPL 171.41 64.3M 17 Jan '25 295 175.00 C 15.60 242 9.10 0.242 12.32%
23 AAPL 171.41 64.3M 21 Mar '25 358 170.00 C 20.60 151 11.20 0.237 12.72%
24 AAPL 171.41 64.3M 21 Mar '25 358 175.00 C 17.90 28 10.44 0.237 14.00%
25 AAPL 171.41 64.3M 20 Jun '25 449 170.00 C 23.55 35 12.92 0.223 14.97%
26 AAPL 171.41 64.3M 26 Apr '24 29 170.00 C 4.85 1,101 2.01 0.222 2.07%
27 AAPL 171.41 64.3M 12 Apr '24 15 170.00 C 3.50 3,176 1.22 0.221 1.24%
28 AAPL 171.41 64.3M 19 Apr '24 22 170.00 C 4.20 2,530 1.63 0.217 1.67%
29 AAPL 171.41 64.3M 20 Jun '25 449 175.00 C 20.90 80 12.19 0.217 16.27%
30 AAPL 171.41 64.3M 19 Apr '24 22 172.50 C 2.85 9,197 1.66 0.205 2.34%
31 AAPL 171.41 64.3M 26 Apr '24 29 175.00 C 2.43 2,650 1.42 0.204 3.56%
32 AAPL 171.41 64.3M 19 Apr '24 22 175.00 C 1.82 7,663 1.06 0.200 3.19%
33 AAPL 171.41 64.3M 12 Apr '24 15 172.50 C 2.20 6,818 1.28 0.197 1.94%
34 AAPL 171.41 64.3M 5 Apr '24 8 167.50 C 4.20 3,066 0.17 0.195 0.17%
35 AAPL 171.41 64.3M 12 Apr '24 15 175.00 C 1.26 9,698 0.74 0.193 2.85%
36 AAPL 171.41 64.3M 19 Sep '25 540 175.00 C 23.15 16 13.51 0.193 18.04%
37 AAPL 171.41 64.3M 18 Dec '26 995 175.00 C 34.00 16 19.84 0.189 27.36%
38 AAPL 171.41 64.3M 18 Dec '26 995 170.00 C 36.55 63 20.50 0.189 26.06%
39 AAPL 171.41 64.3M 18 Jun '26 812 175.00 C 30.40 121 17.74 0.189 24.10%
40 AAPL 171.41 64.3M 18 Jun '26 812 170.00 C 32.90 9 18.37 0.189 22.73%
41 AAPL 171.41 64.3M 19 Sep '25 540 170.00 C 26.40 6 14.58 0.188 17.23%
42 AAPL 171.41 64.3M 5 Apr '24 8 170.00 C 2.58 17,611 0.68 0.186 0.69%
43 AAPL 171.41 64.3M 5 Apr '24 8 172.50 C 1.31 49,587 0.76 0.184 1.41%
44 AAPL 171.41 64.3M 5 Apr '24 8 175.00 C 0.54 41,237 0.32 0.183 2.42%
45 AAPL 171.41 64.3M 19 Dec '25 631 175.00 C 26.15 3 15.26 0.153 20.47%
46 AAPL 171.41 64.3M 16 Jan '26 659 175.00 C 26.95 65 15.72 0.131 21.14%
47 AAPL 171.41 64.3M 19 Dec '25 631 170.00 C 28.65 1 15.89 0.130 19.08%
48 AAPL 171.41 64.3M 16 Jan '26 659 170.00 C 29.45 35 16.36 0.123 19.75%
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.