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 March 26, 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 GOOG 151.70 19.1M 3 May '24 38 149.00 C 8.00 0 3.49 0.377 3.69%
2 GOOG 151.70 19.1M 3 May '24 38 150.00 C 7.05 49 3.53 0.371 3.70%
3 GOOG 151.70 19.1M 3 May '24 38 152.50 C 6.25 42 4.12 0.366 4.85%
4 GOOG 151.70 19.1M 17 May '24 52 150.00 C 8.75 273 4.65 0.344 4.93%
5 GOOG 151.70 19.1M 3 May '24 38 155.00 C 4.85 24 3.20 0.343 5.55%
6 GOOG 151.70 19.1M 26 Apr '24 31 152.50 C 5.00 88 3.30 0.341 3.95%
7 GOOG 151.70 19.1M 17 May '24 52 155.00 C 6.30 573 4.15 0.339 6.60%
8 GOOG 151.70 19.1M 26 Apr '24 31 150.00 C 6.20 82 2.97 0.334 3.09%
9 GOOG 151.70 19.1M 26 Apr '24 31 155.00 C 4.05 193 2.67 0.327 4.98%
10 GOOG 151.70 19.1M 26 Apr '24 31 149.00 C 6.80 5 2.70 0.326 2.83%
11 GOOG 151.70 19.1M 21 Jun '24 87 150.00 C 10.40 152 5.74 0.320 6.16%
12 GOOG 151.70 19.1M 18 Oct '24 206 150.00 C 15.80 202 9.29 0.318 10.38%
13 GOOG 151.70 19.1M 15 Nov '24 234 150.00 C 17.40 15 10.35 0.318 11.69%
14 GOOG 151.70 19.1M 21 Jun '24 87 152.50 C 9.10 132 6.00 0.317 6.94%
15 GOOG 151.70 19.1M 21 Jun '24 87 155.00 C 7.90 279 5.21 0.314 7.79%
16 GOOG 151.70 19.1M 20 Sep '24 178 150.00 C 14.80 124 8.64 0.312 9.57%
17 GOOG 151.70 19.1M 15 Nov '24 234 155.00 C 14.85 3 9.79 0.310 13.26%
18 GOOG 151.70 19.1M 20 Dec '24 269 150.00 C 18.60 2 11.14 0.309 12.70%
19 GOOG 151.70 19.1M 19 Jul '24 115 150.00 C 11.60 156 6.53 0.309 7.07%
20 GOOG 151.70 19.1M 17 Jan '25 297 155.00 C 17.10 17 11.27 0.306 15.16%
21 GOOG 151.70 19.1M 20 Sep '24 178 155.00 C 12.20 258 8.04 0.305 11.11%
22 GOOG 151.70 19.1M 19 Jul '24 115 155.00 C 9.05 138 5.97 0.303 8.66%
23 GOOG 151.70 19.1M 17 Jan '25 297 150.00 C 19.65 292 11.83 0.303 13.59%
24 GOOG 151.70 19.1M 20 Dec '24 269 155.00 C 16.10 207 10.61 0.303 14.31%
25 GOOG 151.70 19.1M 18 Oct '24 206 155.00 C 13.25 7 8.73 0.302 11.95%
26 GOOG 151.70 19.1M 21 Mar '25 360 155.00 C 19.25 4 12.69 0.294 17.03%
27 GOOG 151.70 19.1M 21 Mar '25 360 150.00 C 20.75 15 12.56 0.292 14.55%
28 GOOG 151.70 19.1M 20 Jun '25 451 155.00 C 22.20 12 14.63 0.290 19.69%
29 GOOG 151.70 19.1M 20 Jun '25 451 150.00 C 23.10 14 14.11 0.280 16.64%
30 GOOG 151.70 19.1M 19 Apr '24 24 149.00 C 5.55 195 1.88 0.268 1.95%
31 GOOG 151.70 19.1M 12 Apr '24 17 149.00 C 4.90 44 1.45 0.264 1.50%
32 GOOG 151.70 19.1M 19 Apr '24 24 150.00 C 4.90 1,389 2.11 0.264 2.18%
33 GOOG 151.70 19.1M 12 Apr '24 17 150.00 C 4.25 252 1.68 0.260 1.73%
34 GOOG 151.70 19.1M 19 Apr '24 24 152.50 C 3.55 641 2.34 0.257 2.94%
35 GOOG 151.70 19.1M 12 Apr '24 17 152.50 C 2.80 416 1.85 0.254 2.42%
36 GOOG 151.70 19.1M 12 Apr '24 17 155.00 C 1.93 717 1.27 0.254 3.49%
37 GOOG 151.70 19.1M 19 Apr '24 24 155.00 C 2.38 1,504 1.57 0.253 3.80%
38 GOOG 151.70 19.1M 5 Apr '24 10 149.00 C 3.95 449 0.82 0.245 0.85%
39 GOOG 151.70 19.1M 5 Apr '24 10 150.00 C 3.25 748 1.02 0.241 1.04%
40 GOOG 151.70 19.1M 19 Dec '25 633 150.00 C 28.00 13 17.34 0.234 21.26%
41 GOOG 151.70 19.1M 5 Apr '24 10 152.50 C 1.91 5,437 1.26 0.233 1.81%
42 GOOG 151.70 19.1M 5 Apr '24 10 155.00 C 0.99 2,940 0.65 0.227 2.85%
43 GOOG 151.70 19.1M 19 Dec '25 633 155.00 C 27.75 2 18.29 0.224 25.05%
44 GOOG 151.70 19.1M 16 Jan '26 661 155.00 C 28.60 13 18.85 0.212 25.91%
45 GOOG 151.70 19.1M 16 Jan '26 661 150.00 C 30.75 190 19.15 0.211 24.02%
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.