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 GOOGL 134.38 35.4M 17 May '24 71 135.00 C 7.80 22,842 5.80 0.341 6.65%
2 GOOGL 134.38 35.4M 21 Jun '24 106 135.00 C 9.20 802 6.85 0.322 7.84%
3 GOOGL 134.38 35.4M 16 Aug '24 162 135.00 C 11.55 172 8.60 0.319 9.91%
4 GOOGL 134.38 35.4M 19 Jul '24 134 135.00 C 10.20 310 7.59 0.313 8.71%
5 GOOGL 134.38 35.4M 18 Oct '24 225 135.00 C 11.90 54 8.86 0.306 10.22%
6 GOOGL 134.38 35.4M 15 Nov '24 253 135.00 C 14.85 26 11.05 0.306 12.94%
7 GOOGL 134.38 35.4M 20 Dec '24 288 135.00 C 16.20 353 12.06 0.305 14.23%
8 GOOGL 134.38 35.4M 20 Sep '24 197 135.00 C 10.90 58 8.11 0.305 9.33%
9 GOOGL 134.38 35.4M 17 Jan '25 316 135.00 C 17.00 208 12.65 0.300 15.01%
10 GOOGL 134.38 35.4M 28 Mar '24 21 133.00 C 4.30 290 2.17 0.291 2.24%
11 GOOGL 134.38 35.4M 22 Mar '24 15 133.00 C 3.80 469 1.80 0.290 1.85%
12 GOOGL 134.38 35.4M 22 Mar '24 15 135.00 C 2.78 3,110 2.07 0.289 2.58%
13 GOOGL 134.38 35.4M 22 Mar '24 15 136.00 C 2.32 584 1.73 0.288 2.98%
14 GOOGL 134.38 35.4M 22 Mar '24 15 134.00 C 3.25 685 2.14 0.286 2.19%
15 GOOGL 134.38 35.4M 19 Apr '24 43 135.00 C 4.90 3,218 3.65 0.285 4.26%
16 GOOGL 134.38 35.4M 15 Mar '24 8 136.00 C 1.53 4,919 1.14 0.285 2.37%
17 GOOGL 134.38 35.4M 15 Mar '24 8 134.00 C 2.40 3,869 1.50 0.284 1.53%
18 GOOGL 134.38 35.4M 12 Apr '24 36 134.00 C 4.90 54 3.36 0.284 3.49%
19 GOOGL 134.38 35.4M 28 Mar '24 21 134.00 C 3.75 306 2.51 0.284 2.58%
20 GOOGL 134.38 35.4M 15 Mar '24 8 133.00 C 2.95 4,277 1.17 0.284 1.19%
21 GOOGL 134.38 35.4M 15 Mar '24 8 135.00 C 1.93 13,482 1.44 0.283 1.93%
22 GOOGL 134.38 35.4M 12 Apr '24 36 133.00 C 5.40 67 2.99 0.283 3.12%
23 GOOGL 134.38 35.4M 5 Apr '24 29 133.00 C 4.85 149 2.58 0.283 2.68%
24 GOOGL 134.38 35.4M 28 Mar '24 21 135.00 C 3.30 685 2.46 0.283 2.99%
25 GOOGL 134.38 35.4M 5 Apr '24 29 136.00 C 3.30 107 2.46 0.280 3.75%
26 GOOGL 134.38 35.4M 12 Apr '24 36 136.00 C 3.90 40 2.90 0.280 4.23%
27 GOOGL 134.38 35.4M 20 Jun '25 470 135.00 C 21.35 21 15.89 0.279 19.44%
28 GOOGL 134.38 35.4M 5 Apr '24 29 134.00 C 4.35 203 2.95 0.279 3.05%
29 GOOGL 134.38 35.4M 28 Mar '24 21 136.00 C 2.81 1,328 2.09 0.279 3.37%
30 GOOGL 134.38 35.4M 12 Apr '24 36 135.00 C 4.40 114 3.27 0.277 3.86%
31 GOOGL 134.38 35.4M 18 Dec '26 1016 135.00 C 32.40 14 24.11 0.276 32.38%
32 GOOGL 134.38 35.4M 18 Jun '26 833 135.00 C 29.75 5 22.14 0.276 29.03%
33 GOOGL 134.38 35.4M 8 Mar '24 1 136.00 C 0.33 8,303 0.25 0.276 1.45%
34 GOOGL 134.38 35.4M 8 Mar '24 1 135.00 C 0.61 16,624 0.45 0.276 0.92%
35 GOOGL 134.38 35.4M 8 Mar '24 1 134.00 C 1.05 24,146 0.50 0.276 0.50%
36 GOOGL 134.38 35.4M 8 Mar '24 1 133.00 C 1.66 12,105 0.21 0.276 0.21%
37 GOOGL 134.38 35.4M 5 Apr '24 29 135.00 C 3.85 576 2.87 0.276 3.42%
38 GOOGL 134.38 35.4M 19 Sep '25 561 135.00 C 22.00 2 16.37 0.235 20.13%
39 GOOGL 134.38 35.4M 19 Dec '25 652 135.00 C 26.20 2 19.50 0.217 24.79%
40 GOOGL 134.38 35.4M 16 Jan '26 680 135.00 C 27.10 480 20.17 0.204 25.84%
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.