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 6, 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 EW 88.33 3.1M 17 May '24 72 85.00 C 6.90 2 4.04 0.401 4.38%
2 EW 88.33 3.1M 16 Aug '24 163 85.00 C 9.60 0 7.10 0.327 7.96%
3 EW 88.33 3.1M 15 Mar '24 9 85.00 C 3.70 23 0.42 0.325 0.44%
4 EW 88.33 3.1M 21 Jun '24 107 85.00 C 7.90 6 5.17 0.322 5.68%
5 EW 88.33 3.1M 17 May '24 72 87.50 C 5.40 4 5.17 0.320 5.51%
6 EW 88.33 3.1M 16 Aug '24 163 87.50 C 8.20 0 8.34 0.320 9.20%
7 EW 88.33 3.1M 16 Aug '24 163 90.00 C 6.90 0 7.81 0.316 10.52%
8 EW 88.33 3.1M 17 May '24 72 90.00 C 4.10 1 4.64 0.314 6.85%
9 EW 88.33 3.1M 21 Jun '24 107 87.50 C 6.40 2 6.31 0.313 6.80%
10 EW 88.33 3.1M 16 Aug '24 163 92.50 C 5.70 0 6.45 0.309 11.94%
11 EW 88.33 3.1M 17 Jan '25 317 85.00 C 12.90 0 10.83 0.306 12.69%
12 EW 88.33 3.1M 21 Jun '24 107 90.00 C 5.00 5 5.66 0.303 8.00%
13 EW 88.33 3.1M 21 Jun '24 107 92.50 C 3.90 0 4.42 0.300 9.56%
14 EW 88.33 3.1M 17 Jan '25 317 87.50 C 11.50 0 12.08 0.298 13.89%
15 EW 88.33 3.1M 17 May '24 72 92.50 C 3.00 1 3.40 0.298 8.40%
16 EW 88.33 3.1M 19 Apr '24 44 85.00 C 5.30 10 2.23 0.291 2.37%
17 EW 88.33 3.1M 17 Jan '25 317 90.00 C 10.20 0 11.55 0.291 15.19%
18 EW 88.33 3.1M 17 Jan '25 317 92.50 C 9.00 0 10.19 0.291 16.60%
19 EW 88.33 3.1M 15 Mar '24 9 87.50 C 1.95 116 1.27 0.286 1.30%
20 EW 88.33 3.1M 19 Apr '24 44 87.50 C 3.80 27 3.36 0.280 3.51%
21 EW 88.33 3.1M 15 Mar '24 9 92.50 C 0.25 5 0.28 0.276 5.02%
22 EW 88.33 3.1M 15 Mar '24 9 90.00 C 0.80 116 0.91 0.271 2.82%
23 EW 88.33 3.1M 19 Apr '24 44 90.00 C 2.50 10 2.83 0.266 4.86%
24 EW 88.33 3.1M 19 Apr '24 44 92.50 C 1.55 28 1.75 0.262 6.59%
25 EW 88.33 3.1M 16 Jan '26 681 90.00 C 16.10 0 18.23 0.206 24.60%
26 EW 88.33 3.1M 16 Jan '26 681 87.50 C 17.40 0 18.76 0.190 23.36%
27 EW 88.33 3.1M 16 Jan '26 681 85.00 C 18.50 0 17.17 0.188 21.72%
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.