Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 7, 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 ADI 198.24 4.0M 22 Mar '24 15 195.00 C 6.30 17 1.54 0.313 1.59%
2 ADI 198.24 4.0M 15 Mar '24 8 202.50 C 1.80 153 0.91 0.305 3.08%
3 ADI 198.24 4.0M 28 Mar '24 21 195.00 C 7.20 9 2.00 0.304 2.07%
4 ADI 198.24 4.0M 15 Mar '24 8 200.00 C 2.65 135 1.34 0.303 2.25%
5 ADI 198.24 4.0M 22 Mar '24 15 202.50 C 2.85 19 1.44 0.301 3.64%
6 ADI 198.24 4.0M 15 Mar '24 8 197.50 C 3.80 76 1.54 0.301 1.57%
7 ADI 198.24 4.0M 17 May '24 71 195.00 C 12.10 2 4.47 0.301 4.76%
8 ADI 198.24 4.0M 15 Mar '24 8 195.00 C 5.20 614 0.99 0.301 1.02%
9 ADI 198.24 4.0M 20 Sep '24 197 195.00 C 19.20 0 8.05 0.299 8.91%
10 ADI 198.24 4.0M 21 Jun '24 106 195.00 C 14.50 8 5.68 0.296 6.13%
11 ADI 198.24 4.0M 17 May '24 71 200.00 C 9.50 26 4.79 0.295 5.97%
12 ADI 198.24 4.0M 5 Apr '24 29 195.00 C 8.10 0 2.45 0.295 2.56%
13 ADI 198.24 4.0M 19 Jul '24 134 195.00 C 16.00 34 6.44 0.294 7.00%
14 ADI 198.24 4.0M 19 Apr '24 43 195.00 C 9.50 41 3.16 0.293 3.32%
15 ADI 198.24 4.0M 22 Mar '24 15 200.00 C 3.80 21 1.92 0.293 2.86%
16 ADI 198.24 4.0M 21 Jun '24 106 200.00 C 11.90 1 6.00 0.292 7.33%
17 ADI 198.24 4.0M 28 Mar '24 21 200.00 C 4.60 0 2.32 0.292 3.28%
18 ADI 198.24 4.0M 19 Apr '24 43 200.00 C 6.80 50 3.43 0.292 4.47%
19 ADI 198.24 4.0M 22 Mar '24 15 197.50 C 5.00 4 2.15 0.291 2.20%
20 ADI 198.24 4.0M 12 Apr '24 36 195.00 C 8.80 1 2.80 0.291 2.93%
21 ADI 198.24 4.0M 5 Apr '24 29 200.00 C 5.50 3 2.77 0.289 3.77%
22 ADI 198.24 4.0M 19 Jul '24 134 200.00 C 13.50 11 6.81 0.288 8.26%
23 ADI 198.24 4.0M 20 Sep '24 197 200.00 C 15.00 253 7.57 0.286 9.15%
24 ADI 198.24 4.0M 12 Apr '24 36 200.00 C 6.20 3 3.13 0.285 4.14%
25 ADI 198.24 4.0M 17 Jan '25 316 195.00 C 24.50 1 10.72 0.265 12.24%
26 ADI 198.24 4.0M 20 Dec '24 288 200.00 C 19.00 21 9.58 0.263 11.58%
27 ADI 198.24 4.0M 17 Jan '25 316 200.00 C 21.40 0 10.79 0.261 13.10%
28 ADI 198.24 4.0M 20 Dec '24 288 195.00 C 21.60 0 9.26 0.258 10.39%
29 ADI 198.24 4.0M 16 Jan '26 680 195.00 C 35.40 3 16.22 0.249 19.75%
30 ADI 198.24 4.0M 8 Mar '24 1 202.50 C 0.25 109 0.13 0.249 2.28%
31 ADI 198.24 4.0M 8 Mar '24 1 195.00 C 2.30 94 -0.47 0.249 -0.48%
32 ADI 198.24 4.0M 8 Mar '24 1 200.00 C 0.80 127 0.40 0.249 1.30%
33 ADI 198.24 4.0M 8 Mar '24 1 197.50 C 1.90 1,490 0.59 0.249 0.59%
34 ADI 198.24 4.0M 16 Jan '26 680 200.00 C 31.10 0 15.69 0.092 19.66%
Go to the old report

Data Provided by HistoricalOptionData.com
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.