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 C 61.69 17.2M 12 Apr '24 9 60.00 C 2.49 215 1.30 0.398 1.35%
2 C 61.69 17.2M 12 Apr '24 9 62.00 C 1.38 13,815 2.24 0.397 2.80%
3 C 61.69 17.2M 12 Apr '24 9 61.00 C 1.87 331 1.91 0.395 1.97%
4 C 61.69 17.2M 5 Apr '24 2 60.00 C 1.38 639 -0.50 0.365 -0.51%
5 C 61.69 17.2M 19 Apr '24 16 60.00 C 2.75 628 1.72 0.351 1.80%
6 C 61.69 17.2M 19 Apr '24 16 61.00 C 2.13 549 2.33 0.348 2.42%
7 C 61.69 17.2M 19 Apr '24 16 62.00 C 1.61 5,384 2.61 0.342 3.20%
8 C 61.69 17.2M 19 Apr '24 16 62.50 C 1.38 1,020 2.24 0.342 3.63%
9 C 61.69 17.2M 26 Apr '24 23 60.00 C 2.93 8 2.01 0.327 2.11%
10 C 61.69 17.2M 26 Apr '24 23 62.00 C 1.80 193 2.92 0.322 3.52%
11 C 61.69 17.2M 26 Apr '24 23 61.00 C 2.31 213 2.63 0.321 2.73%
12 C 61.69 17.2M 3 May '24 30 60.00 C 3.10 3 2.29 0.315 2.41%
13 C 61.69 17.2M 3 May '24 30 61.00 C 2.28 5 2.58 0.306 2.68%
14 C 61.69 17.2M 3 May '24 30 62.00 C 1.96 14 3.18 0.301 3.80%
15 C 61.69 17.2M 10 May '24 37 61.00 C 2.53 0 2.98 0.297 3.11%
16 C 61.69 17.2M 5 Apr '24 2 61.00 C 0.94 950 0.41 0.296 0.41%
17 C 61.69 17.2M 5 Apr '24 2 62.00 C 0.38 21,353 0.62 0.293 1.13%
18 C 61.69 17.2M 10 May '24 37 62.00 C 1.96 4 3.18 0.287 3.80%
19 C 61.69 17.2M 17 May '24 44 60.00 C 3.30 1,685 2.61 0.280 2.76%
20 C 61.69 17.2M 19 Jul '24 107 60.00 C 4.65 269 4.80 0.277 5.19%
21 C 61.69 17.2M 17 May '24 44 62.50 C 1.96 2,463 3.18 0.272 4.64%
22 C 61.69 17.2M 19 Jul '24 107 62.50 C 3.35 320 5.43 0.272 7.13%
23 C 61.69 17.2M 21 Jun '24 79 60.00 C 3.95 6,763 3.66 0.268 3.91%
24 C 61.69 17.2M 18 Oct '24 198 60.00 C 6.05 0 7.07 0.264 7.84%
25 C 61.69 17.2M 18 Oct '24 198 62.50 C 4.75 4 7.70 0.261 9.76%
26 C 61.69 17.2M 15 Nov '24 226 60.00 C 6.45 0 7.72 0.260 8.62%
27 C 61.69 17.2M 21 Jun '24 79 62.50 C 2.64 1,606 4.28 0.259 5.84%
28 C 61.69 17.2M 15 Nov '24 226 62.50 C 5.15 92 8.35 0.257 10.54%
29 C 61.69 17.2M 20 Sep '24 170 60.00 C 5.45 2,146 6.09 0.257 6.69%
30 C 61.69 17.2M 20 Sep '24 170 62.50 C 4.15 29 6.73 0.254 8.62%
31 C 61.69 17.2M 20 Dec '24 261 60.00 C 6.80 0 8.28 0.250 9.31%
32 C 61.69 17.2M 17 Jan '25 289 62.50 C 6.00 510 9.73 0.250 12.23%
33 C 61.69 17.2M 20 Dec '24 261 62.50 C 5.55 5 9.00 0.250 11.33%
34 C 61.69 17.2M 17 Jan '25 289 60.00 C 7.25 36 9.01 0.248 10.21%
35 C 61.69 17.2M 21 Mar '25 352 62.50 C 6.50 6 10.54 0.228 13.25%
36 C 61.69 17.2M 16 Jan '26 653 60.00 C 10.30 42 13.96 0.217 16.75%
37 C 61.69 17.2M 18 Dec '26 989 60.00 C 12.05 78 16.79 0.217 20.87%
38 C 61.69 17.2M 18 Dec '26 989 62.50 C 9.00 4 14.59 0.217 18.62%
39 C 61.69 17.2M 17 Jul '26 835 60.00 C 11.35 0 15.66 0.217 19.19%
40 C 61.69 17.2M 17 Jul '26 835 62.50 C 10.25 0 16.62 0.217 21.50%
41 C 61.69 17.2M 21 Mar '25 352 60.00 C 7.30 1 9.09 0.214 10.31%
42 C 61.69 17.2M 20 Jun '25 443 60.00 C 8.25 2 10.63 0.193 12.28%
43 C 61.69 17.2M 20 Jun '25 443 62.50 C 6.40 613 10.37 0.183 13.04%
44 C 61.69 17.2M 19 Sep '25 534 62.50 C 7.50 0 12.16 0.155 15.33%
45 C 61.69 17.2M 19 Sep '25 534 60.00 C 9.25 2 12.25 0.146 14.42%
46 C 61.69 17.2M 16 Jan '26 653 62.50 C 9.10 1 14.75 0.119 18.84%
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.