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 3, 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 ACN 332.28 1.9M 17 May '24 44 155.00 C 175.80 0 -0.45 2.032 -0.95%
2 ACN 332.28 1.9M 17 May '24 44 160.00 C 170.50 0 -0.54 1.983 -1.10%
3 ACN 332.28 1.9M 17 May '24 44 165.00 C 165.30 0 -0.60 1.935 -1.19%
4 ACN 332.28 1.9M 12 Apr '24 9 255.00 C 75.60 0 -0.51 0.790 -0.65%
5 ACN 332.28 1.9M 19 Apr '24 16 260.00 C 71.30 0 -0.29 0.623 -0.38%
6 ACN 332.28 1.9M 21 Jun '24 79 190.00 C 141.90 0 -0.11 0.619 -0.20%
7 ACN 332.28 1.9M 21 Jun '24 79 200.00 C 131.40 0 -0.26 0.558 -0.44%
8 ACN 332.28 1.9M 21 Jun '24 79 220.00 C 112.00 0 -0.08 0.513 -0.13%
9 ACN 332.28 1.9M 26 Apr '24 23 255.00 C 75.70 0 -0.48 0.478 -0.62%
10 ACN 332.28 1.9M 17 May '24 44 215.00 C 115.50 0 -0.54 0.473 -0.82%
11 ACN 332.28 1.9M 21 Jun '24 79 230.00 C 102.60 0 0.10 0.468 0.14%
12 ACN 332.28 1.9M 17 May '24 44 230.00 C 100.60 0 -0.51 0.431 -0.73%
13 ACN 332.28 1.9M 21 Jun '24 79 240.00 C 92.10 0 -0.05 0.409 -0.07%
14 ACN 332.28 1.9M 21 Jun '24 79 250.00 C 82.80 0 0.16 0.408 0.21%
15 ACN 332.28 1.9M 19 Apr '24 16 285.00 C 46.50 0 -0.23 0.390 -0.27%
16 ACN 332.28 1.9M 21 Jun '24 79 260.00 C 73.50 0 0.37 0.389 0.47%
17 ACN 332.28 1.9M 16 Aug '24 135 195.00 C 137.00 0 -0.08 0.383 -0.14%
18 ACN 332.28 1.9M 20 Sep '24 170 200.00 C 133.10 0 0.25 0.381 0.41%
19 ACN 332.28 1.9M 17 May '24 44 260.00 C 71.00 0 -0.39 0.380 -0.49%
20 ACN 332.28 1.9M 12 Apr '24 9 290.00 C 40.40 0 -0.57 0.372 -0.64%
21 ACN 332.28 1.9M 17 May '24 44 265.00 C 66.00 0 -0.39 0.354 -0.48%
22 ACN 332.28 1.9M 21 Jun '24 79 270.00 C 63.50 0 0.37 0.349 0.45%
23 ACN 332.28 1.9M 20 Sep '24 170 225.00 C 109.00 0 0.52 0.347 0.77%
24 ACN 332.28 1.9M 21 Jun '24 79 280.00 C 54.40 0 0.64 0.347 0.76%
25 ACN 332.28 1.9M 17 May '24 44 270.00 C 61.00 0 -0.39 0.329 -0.47%
26 ACN 332.28 1.9M 17 May '24 44 275.00 C 56.10 0 -0.36 0.321 -0.43%
27 ACN 332.28 1.9M 16 Aug '24 135 260.00 C 75.30 0 0.91 0.311 1.18%
28 ACN 332.28 1.9M 21 Jun '24 79 290.00 C 45.90 0 1.09 0.310 1.26%
29 ACN 332.28 1.9M 17 May '24 44 280.00 C 51.20 0 -0.33 0.305 -0.38%
30 ACN 332.28 1.9M 20 Sep '24 170 265.00 C 72.70 0 1.63 0.304 2.09%
31 ACN 332.28 1.9M 20 Sep '24 170 270.00 C 68.20 0 1.78 0.295 2.24%
32 ACN 332.28 1.9M 17 May '24 44 290.00 C 42.10 0 -0.05 0.290 -0.06%
33 ACN 332.28 1.9M 21 Jun '24 79 300.00 C 37.40 0 1.54 0.286 1.74%
34 ACN 332.28 1.9M 20 Sep '24 170 285.00 C 55.50 0 2.47 0.283 2.97%
35 ACN 332.28 1.9M 16 Aug '24 135 290.00 C 49.20 0 2.08 0.281 2.44%
36 ACN 332.28 1.9M 16 Aug '24 135 285.00 C 52.80 0 1.66 0.281 1.98%
37 ACN 332.28 1.9M 17 Jan '25 289 260.00 C 83.60 0 3.41 0.274 4.55%
38 ACN 332.28 1.9M 17 May '24 44 295.00 C 38.20 0 0.28 0.270 0.31%
39 ACN 332.28 1.9M 21 Jun '24 79 310.00 C 29.10 0 2.05 0.266 2.25%
40 ACN 332.28 1.9M 17 Jan '25 289 250.00 C 91.70 0 2.83 0.266 3.92%
41 ACN 332.28 1.9M 20 Sep '24 170 300.00 C 44.00 0 3.53 0.264 4.07%
42 ACN 332.28 1.9M 17 Jan '25 289 240.00 C 100.30 0 2.41 0.264 3.46%
43 ACN 332.28 1.9M 17 Jan '25 289 310.00 C 45.80 2 7.08 0.261 8.21%
44 ACN 332.28 1.9M 20 Sep '24 170 305.00 C 39.70 0 3.74 0.261 4.24%
45 ACN 332.28 1.9M 17 Jan '25 289 280.00 C 67.20 0 4.49 0.261 5.63%
46 ACN 332.28 1.9M 21 Jun '24 79 320.00 C 22.30 0 3.02 0.261 3.23%
47 ACN 332.28 1.9M 26 Apr '24 23 305.00 C 26.80 0 -0.14 0.259 -0.16%
48 ACN 332.28 1.9M 16 Aug '24 135 300.00 C 40.20 0 2.38 0.258 2.71%
49 ACN 332.28 1.9M 17 Jan '25 289 230.00 C 109.10 0 2.05 0.258 3.06%
50 ACN 332.28 1.9M 20 Sep '24 170 310.00 C 36.70 0 4.34 0.257 4.88%
51 ACN 332.28 1.9M 17 Jan '25 289 270.00 C 75.30 0 3.92 0.257 5.07%
52 ACN 332.28 1.9M 20 Sep '24 170 320.00 C 29.40 0 5.15 0.257 5.65%
53 ACN 332.28 1.9M 17 May '24 44 300.00 C 32.50 0 0.07 0.255 0.07%
54 ACN 332.28 1.9M 16 Aug '24 135 310.00 C 33.30 0 3.32 0.253 3.69%
55 ACN 332.28 1.9M 17 Jan '25 289 290.00 C 59.80 2 5.27 0.252 6.43%
56 ACN 332.28 1.9M 18 Oct '24 198 320.00 C 32.30 0 6.03 0.251 6.67%
57 ACN 332.28 1.9M 20 Sep '24 170 315.00 C 32.60 0 4.61 0.250 5.11%
58 ACN 332.28 1.9M 17 Jan '25 289 300.00 C 52.20 0 5.99 0.249 7.11%
59 ACN 332.28 1.9M 18 Oct '24 198 330.00 C 26.60 0 7.32 0.247 7.96%
60 ACN 332.28 1.9M 20 Sep '24 170 325.00 C 26.90 0 5.90 0.246 6.42%
61 ACN 332.28 1.9M 16 Aug '24 135 315.00 C 30.00 0 3.83 0.245 4.21%
62 ACN 332.28 1.9M 5 Apr '24 2 325.00 C 6.50 13 -0.23 0.245 -0.24%
63 ACN 332.28 1.9M 21 Jun '24 79 330.00 C 16.40 11 4.25 0.244 4.47%
64 ACN 332.28 1.9M 5 Apr '24 2 330.00 C 3.40 81 0.34 0.244 0.34%
65 ACN 332.28 1.9M 17 Jan '25 289 320.00 C 39.00 1 8.04 0.244 9.11%
66 ACN 332.28 1.9M 26 Apr '24 23 300.00 C 30.90 0 -0.42 0.241 -0.46%
67 ACN 332.28 1.9M 16 Aug '24 135 325.00 C 22.60 0 4.61 0.241 4.95%
68 ACN 332.28 1.9M 12 Apr '24 9 320.00 C 12.30 10 0.01 0.239 0.01%
69 ACN 332.28 1.9M 17 May '24 44 305.00 C 28.10 0 0.25 0.237 0.27%
70 ACN 332.28 1.9M 20 Sep '24 170 330.00 C 23.70 1 6.45 0.237 6.94%
71 ACN 332.28 1.9M 17 May '24 44 315.00 C 20.20 0 0.88 0.237 0.94%
72 ACN 332.28 1.9M 16 Aug '24 135 320.00 C 25.30 0 3.92 0.236 4.24%
73 ACN 332.28 1.9M 19 Apr '24 16 295.00 C 35.80 0 -0.45 0.235 -0.50%
74 ACN 332.28 1.9M 17 Jan '25 289 330.00 C 33.50 0 9.40 0.234 10.45%
75 ACN 332.28 1.9M 16 Aug '24 135 330.00 C 20.70 0 5.54 0.232 5.91%
76 ACN 332.28 1.9M 3 May '24 30 330.00 C 8.10 1 1.75 0.228 1.80%
77 ACN 332.28 1.9M 26 Apr '24 23 320.00 C 13.90 0 0.49 0.225 0.51%
78 ACN 332.28 1.9M 17 May '24 44 320.00 C 16.90 0 1.39 0.221 1.46%
79 ACN 332.28 1.9M 17 May '24 44 310.00 C 23.80 0 0.46 0.220 0.49%
80 ACN 332.28 1.9M 10 May '24 37 320.00 C 15.60 0 1.00 0.217 1.05%
81 ACN 332.28 1.9M 17 Jan '25 289 125.00 C 206.90 0 -0.11 0.213 -0.30%
82 ACN 332.28 1.9M 17 Jan '25 289 150.00 C 183.00 0 0.22 0.213 0.48%
83 ACN 332.28 1.9M 16 Jan '26 653 320.00 C 58.00 0 13.76 0.213 16.67%
84 ACN 332.28 1.9M 16 Jan '26 653 185.00 C 156.00 0 2.62 0.213 4.95%
85 ACN 332.28 1.9M 17 Jan '25 289 160.00 C 173.70 0 0.43 0.213 0.90%
86 ACN 332.28 1.9M 17 Jan '25 289 155.00 C 178.30 0 0.31 0.213 0.66%
87 ACN 332.28 1.9M 20 Jun '25 443 170.00 C 166.00 0 1.12 0.213 2.24%
88 ACN 332.28 1.9M 20 Jun '25 443 180.00 C 157.10 0 1.45 0.213 2.75%
89 ACN 332.28 1.9M 17 Jan '25 289 130.00 C 202.10 0 -0.05 0.213 -0.14%
90 ACN 332.28 1.9M 16 Jan '26 653 310.00 C 63.70 1 12.47 0.213 15.42%
91 ACN 332.28 1.9M 16 Jan '26 653 300.00 C 69.90 0 11.32 0.213 14.34%
92 ACN 332.28 1.9M 16 Jan '26 653 220.00 C 127.50 0 4.58 0.213 7.43%
93 ACN 332.28 1.9M 16 Jan '26 653 240.00 C 112.10 0 5.96 0.213 9.00%
94 ACN 332.28 1.9M 16 Jan '26 653 200.00 C 143.50 0 3.38 0.213 5.94%
95 ACN 332.28 1.9M 16 Jan '26 653 250.00 C 104.00 0 6.54 0.213 9.51%
96 ACN 332.28 1.9M 16 Jan '26 653 260.00 C 97.00 0 7.44 0.213 10.51%
97 ACN 332.28 1.9M 16 Jan '26 653 270.00 C 89.50 0 8.19 0.213 11.21%
98 ACN 332.28 1.9M 16 Jan '26 653 280.00 C 83.10 0 9.28 0.213 12.37%
99 ACN 332.28 1.9M 16 Jan '26 653 290.00 C 76.20 0 10.21 0.213 13.25%
100 ACN 332.28 1.9M 16 Jan '26 653 170.00 C 169.00 0 2.02 0.213 4.12%
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.