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 IWM 206.88 27.6M 15 Mar '24 8 205.00 C 3.96 4,089 1.01 0.244 1.03%
2 IWM 206.88 27.6M 20 Mar '24 13 205.00 C 4.74 4 1.38 0.243 1.41%
3 IWM 206.88 27.6M 20 Mar '24 13 206.00 C 4.17 13 1.59 0.241 1.62%
4 IWM 206.88 27.6M 15 Mar '24 8 206.00 C 3.37 3,491 1.20 0.240 1.22%
5 IWM 206.88 27.6M 20 Mar '24 13 207.00 C 3.63 122 1.75 0.239 1.85%
6 IWM 206.88 27.6M 15 Mar '24 8 207.00 C 2.85 3,930 1.38 0.239 1.46%
7 IWM 206.88 27.6M 15 Mar '24 8 207.50 C 2.61 857 1.26 0.239 1.58%
8 IWM 206.88 27.6M 13 Mar '24 6 206.00 C 2.92 468 0.99 0.238 1.00%
9 IWM 206.88 27.6M 13 Mar '24 6 205.00 C 3.53 261 0.80 0.237 0.81%
10 IWM 206.88 27.6M 13 Mar '24 6 207.00 C 2.43 3,345 1.17 0.237 1.25%
11 IWM 206.88 27.6M 22 Mar '24 15 205.00 C 4.92 652 1.47 0.237 1.51%
12 IWM 206.88 27.6M 22 Mar '24 15 207.00 C 3.82 356 1.85 0.234 1.94%
13 IWM 206.88 27.6M 22 Mar '24 15 206.00 C 4.33 174 1.67 0.234 1.70%
14 IWM 206.88 27.6M 22 Mar '24 15 207.50 C 3.59 60 1.74 0.233 2.07%
15 IWM 206.88 27.6M 17 May '24 71 205.00 C 9.31 89 3.59 0.226 3.76%
16 IWM 206.88 27.6M 17 May '24 71 206.00 C 8.75 81 3.80 0.225 3.97%
17 IWM 206.88 27.6M 17 May '24 71 207.00 C 8.22 259 3.97 0.224 4.20%
18 IWM 206.88 27.6M 28 Mar '24 21 205.00 C 5.39 395 1.70 0.223 1.74%
19 IWM 206.88 27.6M 12 Apr '24 36 205.00 C 6.76 11 2.36 0.223 2.44%
20 IWM 206.88 27.6M 19 Apr '24 43 205.00 C 7.28 785 2.61 0.223 2.71%
21 IWM 206.88 27.6M 28 Mar '24 21 206.00 C 4.82 75 1.90 0.222 1.95%
22 IWM 206.88 27.6M 28 Mar '24 21 207.00 C 4.30 249 2.08 0.221 2.18%
23 IWM 206.88 27.6M 18 Mar '24 11 205.00 C 4.15 51 1.10 0.221 1.12%
24 IWM 206.88 27.6M 12 Apr '24 36 207.00 C 5.68 22 2.75 0.221 2.88%
25 IWM 206.88 27.6M 5 Apr '24 29 205.00 C 6.11 28 2.04 0.221 2.11%
26 IWM 206.88 27.6M 12 Apr '24 36 206.00 C 6.21 41 2.58 0.221 2.66%
27 IWM 206.88 27.6M 19 Apr '24 43 206.00 C 6.74 220 2.83 0.221 2.93%
28 IWM 206.88 27.6M 5 Apr '24 29 207.00 C 5.02 284 2.43 0.220 2.55%
29 IWM 206.88 27.6M 5 Apr '24 29 206.00 C 5.53 86 2.25 0.220 2.31%
30 IWM 206.88 27.6M 12 Apr '24 36 207.50 C 5.45 34 2.63 0.220 3.01%
31 IWM 206.88 27.6M 18 Mar '24 11 206.00 C 3.58 642 1.31 0.220 1.33%
32 IWM 206.88 27.6M 19 Apr '24 43 207.00 C 6.22 697 3.01 0.220 3.16%
33 IWM 206.88 27.6M 5 Apr '24 29 207.50 C 4.80 45 2.32 0.220 2.68%
34 IWM 206.88 27.6M 21 Jun '24 106 205.00 C 11.07 160 4.44 0.219 4.69%
35 IWM 206.88 27.6M 21 Jun '24 106 206.00 C 10.51 83 4.65 0.219 4.90%
36 IWM 206.88 27.6M 16 Aug '24 162 205.00 C 13.93 206 5.82 0.219 6.25%
37 IWM 206.88 27.6M 28 Jun '24 113 205.00 C 11.41 18 4.61 0.219 4.88%
38 IWM 206.88 27.6M 16 Aug '24 162 207.00 C 12.80 14 6.19 0.219 6.66%
39 IWM 206.88 27.6M 20 Sep '24 197 205.00 C 15.54 65 6.60 0.219 7.14%
40 IWM 206.88 27.6M 18 Mar '24 11 207.00 C 3.05 258 1.47 0.218 1.56%
41 IWM 206.88 27.6M 16 Aug '24 162 206.00 C 13.36 3 6.03 0.218 6.45%
42 IWM 206.88 27.6M 21 Jun '24 106 207.00 C 9.97 193 4.82 0.217 5.12%
43 IWM 206.88 27.6M 20 Sep '24 197 207.00 C 14.41 41 6.97 0.215 7.55%
44 IWM 206.88 27.6M 20 Sep '24 197 206.00 C 14.97 2 6.81 0.215 7.34%
45 IWM 206.88 27.6M 30 Sep '24 207 205.00 C 15.67 8 6.67 0.213 7.21%
46 IWM 206.88 27.6M 15 Nov '24 253 205.00 C 17.88 7 7.73 0.212 8.47%
47 IWM 206.88 27.6M 15 Nov '24 253 206.00 C 17.30 1 7.94 0.210 8.66%
48 IWM 206.88 27.6M 15 Nov '24 253 207.00 C 16.74 12 8.09 0.209 8.87%
49 IWM 206.88 27.6M 18 Oct '24 225 205.00 C 16.38 2 7.01 0.209 7.61%
50 IWM 206.88 27.6M 18 Oct '24 225 206.00 C 15.81 0 7.22 0.208 7.81%
51 IWM 206.88 27.6M 18 Oct '24 225 207.00 C 15.25 0 7.37 0.207 8.02%
52 IWM 206.88 27.6M 20 Dec '24 288 205.00 C 19.06 3 8.30 0.205 9.15%
53 IWM 206.88 27.6M 20 Dec '24 288 207.00 C 17.92 2 8.66 0.204 9.55%
54 IWM 206.88 27.6M 20 Dec '24 288 206.00 C 18.49 0 8.51 0.203 9.35%
55 IWM 206.88 27.6M 31 Dec '24 299 206.00 C 18.66 1 8.59 0.200 9.45%
56 IWM 206.88 27.6M 16 Jan '26 680 205.00 C 28.99 2 13.10 0.199 15.24%
57 IWM 206.88 27.6M 16 Jan '26 680 206.00 C 28.45 0 13.33 0.199 15.45%
58 IWM 206.88 27.6M 16 Jan '26 680 207.00 C 27.90 0 13.49 0.199 15.66%
59 IWM 206.88 27.6M 18 Jun '26 833 205.00 C 31.50 0 14.32 0.199 16.89%
60 IWM 206.88 27.6M 18 Dec '26 1016 205.00 C 35.50 3 16.25 0.199 19.62%
61 IWM 206.88 27.6M 19 Dec '25 652 207.00 C 27.52 0 13.30 0.199 15.41%
62 IWM 206.88 27.6M 19 Dec '25 652 206.00 C 28.07 0 13.14 0.199 15.21%
63 IWM 206.88 27.6M 19 Dec '25 652 205.00 C 29.60 0 13.40 0.199 15.64%
64 IWM 206.88 27.6M 8 Mar '24 1 207.50 C 0.96 7,120 0.46 0.199 0.77%
65 IWM 206.88 27.6M 8 Mar '24 1 207.00 C 1.17 21,094 0.57 0.199 0.63%
66 IWM 206.88 27.6M 8 Mar '24 1 206.00 C 1.69 8,156 0.39 0.199 0.39%
67 IWM 206.88 27.6M 8 Mar '24 1 205.00 C 2.27 3,125 0.19 0.199 0.19%
68 IWM 206.88 27.6M 31 Dec '24 299 205.00 C 19.24 0 8.39 0.199 9.25%
69 IWM 206.88 27.6M 31 Dec '24 299 207.00 C 18.08 7 8.74 0.199 9.64%
70 IWM 206.88 27.6M 17 Jan '25 316 205.00 C 20.02 31 8.77 0.198 9.71%
71 IWM 206.88 27.6M 17 Jan '25 316 207.00 C 18.69 6 9.03 0.194 10.00%
72 IWM 206.88 27.6M 17 Jan '25 316 206.00 C 19.25 1 8.88 0.194 9.79%
73 IWM 206.88 27.6M 11 Mar '24 4 205.00 C 2.63 345 0.36 0.182 0.37%
74 IWM 206.88 27.6M 11 Mar '24 4 206.00 C 2.00 1,100 0.54 0.181 0.55%
75 IWM 206.88 27.6M 11 Mar '24 4 207.00 C 1.47 2,505 0.71 0.180 0.77%
76 IWM 206.88 27.6M 20 Jun '25 470 207.00 C 23.23 0 11.23 0.153 12.71%
77 IWM 206.88 27.6M 20 Jun '25 470 206.00 C 23.77 0 11.06 0.150 12.50%
78 IWM 206.88 27.6M 20 Jun '25 470 205.00 C 24.34 0 10.86 0.150 12.30%
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.