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 ABBV 170.00 7.0M 26 Apr '24 21 175.00 C 1.96 2,284 1.15 0.262 4.14%
2 ABBV 170.00 7.0M 26 Apr '24 21 170.00 C 4.00 269 2.35 0.256 2.41%
3 ABBV 170.00 7.0M 26 Apr '24 21 165.00 C 6.05 15 0.62 0.248 0.64%
4 ABBV 170.00 7.0M 3 May '24 28 175.00 C 2.27 12 1.34 0.248 4.33%
5 ABBV 170.00 7.0M 3 May '24 28 165.00 C 6.50 4 0.88 0.242 0.92%
6 ABBV 170.00 7.0M 24 May '24 49 170.00 C 5.55 0 3.26 0.238 3.37%
7 ABBV 170.00 7.0M 10 May '24 35 170.00 C 4.20 4 2.47 0.236 2.53%
8 ABBV 170.00 7.0M 3 May '24 28 170.00 C 4.20 13 2.47 0.236 2.53%
9 ABBV 170.00 7.0M 17 May '24 42 170.00 C 4.70 295 2.76 0.232 2.84%
10 ABBV 170.00 7.0M 12 Apr '24 7 167.50 C 2.92 49 0.25 0.227 0.25%
11 ABBV 170.00 7.0M 17 May '24 42 165.00 C 6.25 22 0.74 0.227 0.76%
12 ABBV 170.00 7.0M 17 May '24 42 175.00 C 3.10 433 1.82 0.227 4.85%
13 ABBV 170.00 7.0M 10 May '24 35 175.00 C 1.35 1 0.79 0.225 3.77%
14 ABBV 170.00 7.0M 12 Apr '24 7 172.50 C 0.88 194 0.52 0.223 2.00%
15 ABBV 170.00 7.0M 21 Jun '24 77 170.00 C 5.90 26 3.47 0.222 3.60%
16 ABBV 170.00 7.0M 21 Jun '24 77 165.00 C 9.50 22 2.65 0.222 2.80%
17 ABBV 170.00 7.0M 12 Apr '24 7 170.00 C 1.91 307 1.12 0.220 1.14%
18 ABBV 170.00 7.0M 12 Apr '24 7 165.00 C 3.50 6 -0.88 0.220 -0.90%
19 ABBV 170.00 7.0M 24 May '24 49 175.00 C 2.89 8 1.70 0.215 4.72%
20 ABBV 170.00 7.0M 16 Aug '24 133 170.00 C 9.15 29 5.38 0.214 5.69%
21 ABBV 170.00 7.0M 21 Jun '24 77 175.00 C 3.50 102 2.06 0.210 5.11%
22 ABBV 170.00 7.0M 15 Nov '24 224 170.00 C 11.75 7 6.91 0.210 7.42%
23 ABBV 170.00 7.0M 16 Aug '24 133 175.00 C 4.80 20 2.82 0.207 5.93%
24 ABBV 170.00 7.0M 20 Sep '24 168 165.00 C 12.45 55 4.38 0.206 4.73%
25 ABBV 170.00 7.0M 15 Nov '24 224 165.00 C 14.20 9 5.41 0.204 5.91%
26 ABBV 170.00 7.0M 20 Sep '24 168 170.00 C 9.65 32 5.68 0.203 6.02%
27 ABBV 170.00 7.0M 24 May '24 49 165.00 C 6.60 0 0.94 0.203 0.98%
28 ABBV 170.00 7.0M 17 Jan '25 287 165.00 C 16.70 3 6.88 0.201 7.63%
29 ABBV 170.00 7.0M 12 Apr '24 7 175.00 C 0.22 558 0.13 0.200 3.07%
30 ABBV 170.00 7.0M 19 Apr '24 14 165.00 C 4.95 27 -0.03 0.200 -0.03%
31 ABBV 170.00 7.0M 20 Sep '24 168 175.00 C 7.20 73 4.24 0.199 7.49%
32 ABBV 170.00 7.0M 10 May '24 35 165.00 C 6.00 5 0.59 0.199 0.61%
33 ABBV 170.00 7.0M 19 Apr '24 14 167.50 C 3.10 54 0.35 0.195 0.36%
34 ABBV 170.00 7.0M 15 Nov '24 224 175.00 C 9.00 0 5.29 0.194 8.70%
35 ABBV 170.00 7.0M 16 Aug '24 133 165.00 C 10.20 3 3.06 0.194 3.25%
36 ABBV 170.00 7.0M 5 Apr '24 0 172.50 C 0.01 621 0.01 0.194 1.48%
37 ABBV 170.00 7.0M 5 Apr '24 0 165.00 C 3.00 0 -1.18 0.194 -1.20%
38 ABBV 170.00 7.0M 5 Apr '24 0 170.00 C 0.05 733 0.03 0.194 0.03%
39 ABBV 170.00 7.0M 5 Apr '24 0 167.50 C 0.50 36 -1.18 0.194 -1.18%
40 ABBV 170.00 7.0M 5 Apr '24 0 175.00 C  0 71 0.00 0.194 2.94%
41 ABBV 170.00 7.0M 16 Jan '26 651 165.00 C 22.05 1 10.03 0.194 11.52%
42 ABBV 170.00 7.0M 19 Dec '25 623 170.00 C 20.90 2 12.29 0.194 14.02%
43 ABBV 170.00 7.0M 16 Jan '26 651 175.00 C 18.70 14 11.00 0.194 15.66%
44 ABBV 170.00 7.0M 19 Dec '25 623 175.00 C 16.50 7 9.71 0.194 14.01%
45 ABBV 170.00 7.0M 16 Jan '26 651 170.00 C 21.25 7 12.50 0.194 14.29%
46 ABBV 170.00 7.0M 19 Dec '25 623 165.00 C 23.10 0 10.65 0.194 12.32%
47 ABBV 170.00 7.0M 17 Jan '25 287 175.00 C 11.65 138 6.85 0.191 10.51%
48 ABBV 170.00 7.0M 19 Apr '24 14 170.00 C 2.21 457 1.30 0.191 1.32%
49 ABBV 170.00 7.0M 17 Jan '25 287 170.00 C 13.65 46 8.03 0.188 8.73%
50 ABBV 170.00 7.0M 19 Apr '24 14 172.50 C 1.33 83 0.78 0.187 2.27%
51 ABBV 170.00 7.0M 19 Apr '24 14 175.00 C 0.66 165 0.39 0.186 3.34%
52 ABBV 170.00 7.0M 21 Mar '25 350 165.00 C 17.60 3 7.41 0.175 8.27%
53 ABBV 170.00 7.0M 21 Mar '25 350 175.00 C 12.65 6 7.44 0.173 11.22%
54 ABBV 170.00 7.0M 21 Mar '25 350 170.00 C 14.80 0 8.71 0.169 9.54%
55 ABBV 170.00 7.0M 20 Jun '25 441 175.00 C 14.40 1 8.47 0.156 12.47%
56 ABBV 170.00 7.0M 20 Jun '25 441 170.00 C 17.00 0 10.00 0.132 11.11%
57 ABBV 170.00 7.0M 20 Jun '25 441 165.00 C 19.60 0 8.59 0.131 9.71%
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.