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 5, 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 ICE 137.87 2.0M 19 Apr '24 14 130.00 C 6.20 0 -1.21 0.335 -1.27%
2 ICE 137.87 2.0M 17 May '24 42 130.00 C 8.70 0 0.60 0.279 0.64%
3 ICE 137.87 2.0M 21 Jun '24 77 130.00 C 10.30 4 1.76 0.242 1.90%
4 ICE 137.87 2.0M 18 Oct '24 196 130.00 C 13.70 0 4.23 0.227 4.70%
5 ICE 137.87 2.0M 15 Nov '24 224 130.00 C 14.70 0 4.95 0.225 5.55%
6 ICE 137.87 2.0M 15 Nov '24 224 135.00 C 11.60 0 6.33 0.220 6.91%
7 ICE 137.87 2.0M 17 May '24 42 135.00 C 5.60 15 1.98 0.219 2.06%
8 ICE 137.87 2.0M 20 Sep '24 168 130.00 C 13.10 0 3.79 0.215 4.19%
9 ICE 137.87 2.0M 20 Dec '24 259 130.00 C 15.50 0 5.53 0.215 6.24%
10 ICE 137.87 2.0M 19 Apr '24 14 135.00 C 3.70 15 0.60 0.213 0.62%
11 ICE 137.87 2.0M 21 Jun '24 77 135.00 C 6.70 0 2.78 0.212 2.92%
12 ICE 137.87 2.0M 18 Oct '24 196 135.00 C 10.30 0 5.39 0.211 5.82%
13 ICE 137.87 2.0M 20 Dec '24 259 135.00 C 12.20 0 6.77 0.211 7.42%
14 ICE 137.87 2.0M 17 Jan '25 287 135.00 C 12.70 0 7.13 0.210 7.85%
15 ICE 137.87 2.0M 20 Sep '24 168 140.00 C 6.70 0 4.86 0.205 6.73%
16 ICE 137.87 2.0M 18 Oct '24 196 140.00 C 7.50 0 5.44 0.202 7.39%
17 ICE 137.87 2.0M 15 Nov '24 224 140.00 C 8.30 0 6.02 0.202 8.05%
18 ICE 137.87 2.0M 17 Jan '25 287 130.00 C 15.80 0 5.75 0.201 6.50%
19 ICE 137.87 2.0M 15 Nov '24 224 145.00 C 6.30 0 4.57 0.200 10.21%
20 ICE 137.87 2.0M 17 May '24 42 140.00 C 2.70 64 1.96 0.198 3.57%
21 ICE 137.87 2.0M 17 May '24 42 145.00 C 1.05 22 0.76 0.197 5.98%
22 ICE 137.87 2.0M 20 Sep '24 168 135.00 C 8.40 0 4.01 0.196 4.27%
23 ICE 137.87 2.0M 17 Jan '25 287 140.00 C 9.50 40 6.89 0.196 9.06%
24 ICE 137.87 2.0M 20 Dec '24 259 145.00 C 6.70 0 4.86 0.195 10.54%
25 ICE 137.87 2.0M 21 Jun '24 77 140.00 C 3.80 8 2.76 0.195 4.42%
26 ICE 137.87 2.0M 17 Jan '25 287 145.00 C 8.00 0 5.80 0.194 11.65%
27 ICE 137.87 2.0M 20 Sep '24 168 145.00 C 4.50 0 3.26 0.191 8.72%
28 ICE 137.87 2.0M 20 Dec '24 259 140.00 C 9.10 1 6.60 0.190 8.72%
29 ICE 137.87 2.0M 18 Oct '24 196 145.00 C 4.90 0 3.55 0.186 9.05%
30 ICE 137.87 2.0M 20 Jun '25 441 135.00 C 17.80 0 10.83 0.185 12.43%
31 ICE 137.87 2.0M 20 Jun '25 441 130.00 C 20.70 0 9.31 0.185 10.95%
32 ICE 137.87 2.0M 19 Apr '24 14 140.00 C 1.00 91 0.73 0.183 2.29%
33 ICE 137.87 2.0M 20 Jun '25 441 145.00 C 12.30 0 8.92 0.181 15.47%
34 ICE 137.87 2.0M 20 Jun '25 441 140.00 C 14.70 0 10.66 0.180 13.66%
35 ICE 137.87 2.0M 21 Jun '24 77 145.00 C 1.80 2 1.31 0.173 6.56%
36 ICE 137.87 2.0M 19 Apr '24 14 145.00 C 0.10 17 0.07 0.167 5.25%
37 ICE 137.87 2.0M 16 Jan '26 651 130.00 C 23.00 0 10.97 0.161 13.17%
38 ICE 137.87 2.0M 16 Jan '26 651 140.00 C 17.50 5 12.69 0.161 16.31%
39 ICE 137.87 2.0M 16 Jan '26 651 135.00 C 21.20 0 13.30 0.161 15.71%
40 ICE 137.87 2.0M 16 Jan '26 651 145.00 C 15.80 0 11.46 0.099 18.78%
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.