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 IQ 3.73 10.7M 8 Mar '24 2 4.50 C  0 14 0.00 1.543 20.48%
2 IQ 3.73 10.7M 8 Mar '24 2 3.00 C 0.11 14 -16.73 1.034 -17.24%
3 IQ 3.73 10.7M 8 Mar '24 2 3.50 C 0.25 355 0.40 0.958 0.43%
4 IQ 3.73 10.7M 19 Apr '24 44 3.00 C 0.81 0 2.01 0.929 2.56%
5 IQ 3.73 10.7M 16 Jan '26 681 3.00 C 1.68 0 25.30 0.878 45.99%
6 IQ 3.73 10.7M 22 Mar '24 16 3.00 C 0.61 38 -3.35 0.876 -4.00%
7 IQ 3.73 10.7M 15 Mar '24 9 3.00 C 0.52 185 -5.76 0.818 -6.69%
8 IQ 3.73 10.7M 8 Mar '24 2 4.00 C 0.01 359 0.27 0.818 7.38%
9 IQ 3.73 10.7M 28 Mar '24 22 3.00 C 0.64 5 -2.54 0.805 -3.07%
10 IQ 3.73 10.7M 15 Mar '24 9 4.50 C 0.01 103 0.27 0.792 20.81%
11 IQ 3.73 10.7M 15 Mar '24 9 3.50 C 0.29 48 1.47 0.788 1.60%
12 IQ 3.73 10.7M 20 Sep '24 198 3.00 C 0.90 0 4.42 0.783 5.82%
13 IQ 3.73 10.7M 22 Mar '24 16 4.50 C 0.02 0 0.54 0.767 21.13%
14 IQ 3.73 10.7M 19 Dec '25 653 3.00 C 1.57 0 22.36 0.760 38.57%
15 IQ 3.73 10.7M 22 Mar '24 16 3.50 C 0.34 132 2.81 0.738 3.09%
16 IQ 3.73 10.7M 15 Mar '24 9 4.00 C 0.07 1,387 1.87 0.730 9.14%
17 IQ 3.73 10.7M 21 Jun '24 107 3.50 C 0.66 3 11.38 0.717 13.82%
18 IQ 3.73 10.7M 17 Jan '25 317 4.50 C 0.66 2 17.67 0.714 46.34%
19 IQ 3.73 10.7M 20 Sep '24 198 3.50 C 0.85 10 16.47 0.711 21.32%
20 IQ 3.73 10.7M 21 Jun '24 107 3.00 C 0.94 1 5.49 0.711 7.33%
21 IQ 3.73 10.7M 22 Mar '24 16 4.00 C 0.10 21 2.68 0.708 10.04%
22 IQ 3.73 10.7M 28 Mar '24 22 4.00 C 0.13 305 3.48 0.691 10.96%
23 IQ 3.73 10.7M 16 Aug '24 163 3.50 C 0.78 0 14.59 0.689 18.44%
24 IQ 3.73 10.7M 21 Jun '24 107 4.00 C 0.44 111 11.78 0.688 21.40%
25 IQ 3.73 10.7M 19 Apr '24 44 4.00 C 0.23 2,506 6.16 0.686 14.12%
26 IQ 3.73 10.7M 19 Apr '24 44 4.50 C 0.10 26 2.68 0.683 23.80%
27 IQ 3.73 10.7M 21 Jun '24 107 4.50 C 0.29 3,118 7.76 0.682 30.62%
28 IQ 3.73 10.7M 19 Apr '24 44 3.50 C 0.46 12 6.02 0.676 6.87%
29 IQ 3.73 10.7M 20 Sep '24 198 4.00 C 0.64 0 17.14 0.674 29.24%
30 IQ 3.73 10.7M 17 Jan '25 317 3.50 C 1.03 61 21.29 0.672 29.39%
31 IQ 3.73 10.7M 16 Aug '24 163 4.00 C 0.55 0 14.73 0.669 25.59%
32 IQ 3.73 10.7M 16 Aug '24 163 4.50 C 0.40 0 10.71 0.664 34.93%
33 IQ 3.73 10.7M 20 Sep '24 198 4.50 C 0.47 0 12.58 0.662 37.83%
34 IQ 3.73 10.7M 17 Jan '25 317 4.00 C 0.83 4 22.22 0.654 37.69%
35 IQ 3.73 10.7M 5 Apr '24 30 4.00 C 0.13 1 3.48 0.652 10.96%
36 IQ 3.73 10.7M 17 Jan '25 317 3.00 C 1.14 1 10.84 0.648 15.61%
37 IQ 3.73 10.7M 19 Dec '25 653 4.50 C 0.63 0 16.87 0.630 44.93%
38 IQ 3.73 10.7M 12 Apr '24 37 4.00 C 0.18 0 4.82 0.619 12.52%
39 IQ 3.73 10.7M 16 Jan '26 681 3.50 C 1.42 0 31.73 0.577 51.19%
40 IQ 3.73 10.7M 19 Dec '25 653 3.50 C 1.31 0 28.78 0.561 44.33%
41 IQ 3.73 10.7M 16 Jan '26 681 4.50 C 1.00 0 26.77 0.557 64.53%
42 IQ 3.73 10.7M 16 Jan '26 681 4.00 C 1.19 12 31.86 0.549 57.17%
43 IQ 3.73 10.7M 19 Dec '25 653 4.00 C 0.73 0 19.54 0.454 33.11%
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.