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 JPM 189.53 7.4M 8 Mar '24 2 185.00 C 3.85 621 -0.36 0.299 -0.37%
2 JPM 189.53 7.4M 12 Apr '24 37 185.00 C 6.95 10 1.28 0.236 1.33%
3 JPM 189.53 7.4M 8 Mar '24 2 187.50 C 2.52 882 0.26 0.236 0.26%
4 JPM 189.53 7.4M 8 Mar '24 2 190.00 C 1.01 4,020 0.53 0.225 0.79%
5 JPM 189.53 7.4M 19 Apr '24 44 185.00 C 8.30 99 1.99 0.222 2.08%
6 JPM 189.53 7.4M 15 Mar '24 9 185.00 C 5.40 482 0.46 0.222 0.47%
7 JPM 189.53 7.4M 22 Mar '24 16 185.00 C 6.10 128 0.83 0.219 0.86%
8 JPM 189.53 7.4M 21 Jun '24 107 185.00 C 11.65 154 3.76 0.218 4.00%
9 JPM 189.53 7.4M 28 Mar '24 22 185.00 C 6.60 124 1.09 0.217 1.13%
10 JPM 189.53 7.4M 12 Apr '24 37 190.00 C 4.75 30 2.51 0.217 2.82%
11 JPM 189.53 7.4M 19 Jul '24 135 185.00 C 12.35 13 4.13 0.214 4.41%
12 JPM 189.53 7.4M 8 Mar '24 2 192.50 C 0.24 4,044 0.13 0.214 1.70%
13 JPM 189.53 7.4M 20 Sep '24 198 185.00 C 14.65 18 5.34 0.213 5.79%
14 JPM 189.53 7.4M 19 Apr '24 44 190.00 C 5.30 1,386 2.80 0.212 3.13%
15 JPM 189.53 7.4M 15 Mar '24 9 187.50 C 3.55 635 0.80 0.212 0.82%
16 JPM 189.53 7.4M 17 May '24 72 185.00 C 9.40 46 2.57 0.211 2.70%
17 JPM 189.53 7.4M 17 May '24 72 190.00 C 6.95 341 3.67 0.210 4.06%
18 JPM 189.53 7.4M 21 Jun '24 107 190.00 C 8.65 88 4.56 0.209 5.04%
19 JPM 189.53 7.4M 22 Mar '24 16 187.50 C 4.30 65 1.20 0.208 1.23%
20 JPM 189.53 7.4M 5 Apr '24 30 185.00 C 6.90 49 1.25 0.208 1.30%
21 JPM 189.53 7.4M 19 Jul '24 135 190.00 C 9.90 26 5.22 0.207 5.77%
22 JPM 189.53 7.4M 20 Dec '24 289 185.00 C 18.75 13 7.50 0.205 8.33%
23 JPM 189.53 7.4M 16 Aug '24 163 190.00 C 9.05 1 4.77 0.204 5.27%
24 JPM 189.53 7.4M 15 Mar '24 9 190.00 C 2.17 1,229 1.14 0.204 1.41%
25 JPM 189.53 7.4M 20 Sep '24 198 190.00 C 11.90 21 6.28 0.204 6.96%
26 JPM 189.53 7.4M 18 Oct '24 226 190.00 C 12.60 29 6.65 0.201 7.39%
27 JPM 189.53 7.4M 15 Nov '24 254 190.00 C 14.35 1 7.57 0.200 8.46%
28 JPM 189.53 7.4M 22 Mar '24 16 190.00 C 2.88 1,245 1.52 0.199 1.79%
29 JPM 189.53 7.4M 15 Nov '24 254 185.00 C 16.55 1 6.34 0.199 6.95%
30 JPM 189.53 7.4M 22 Mar '24 16 192.50 C 1.84 108 0.97 0.199 2.56%
31 JPM 189.53 7.4M 28 Mar '24 22 190.00 C 3.40 195 1.79 0.198 2.08%
32 JPM 189.53 7.4M 15 Mar '24 9 192.50 C 1.15 764 0.61 0.198 2.19%
33 JPM 189.53 7.4M 16 Aug '24 163 185.00 C 12.65 327 4.28 0.197 4.59%
34 JPM 189.53 7.4M 18 Oct '24 226 185.00 C 15.50 0 5.79 0.197 6.30%
35 JPM 189.53 7.4M 5 Apr '24 30 190.00 C 3.15 117 1.66 0.195 1.94%
36 JPM 189.53 7.4M 16 Jan '26 681 185.00 C 27.85 84 12.30 0.195 14.42%
37 JPM 189.53 7.4M 19 Dec '25 653 185.00 C 27.45 3 12.09 0.195 14.14%
38 JPM 189.53 7.4M 19 Dec '25 653 190.00 C 24.75 0 13.06 0.195 15.31%
39 JPM 189.53 7.4M 16 Jan '26 681 190.00 C 24.80 14 13.08 0.195 15.34%
40 JPM 189.53 7.4M 17 Jan '25 317 185.00 C 19.25 5 7.77 0.192 8.64%
41 JPM 189.53 7.4M 20 Dec '24 289 190.00 C 15.60 22 8.23 0.192 9.24%
42 JPM 189.53 7.4M 17 Jan '25 317 190.00 C 15.30 17 8.07 0.179 9.05%
43 JPM 189.53 7.4M 21 Mar '25 380 185.00 C 20.85 6 8.61 0.178 9.68%
44 JPM 189.53 7.4M 21 Mar '25 380 190.00 C 16.90 0 8.92 0.170 10.06%
45 JPM 189.53 7.4M 20 Jun '25 471 190.00 C 19.75 46 10.42 0.153 11.91%
46 JPM 189.53 7.4M 20 Jun '25 471 185.00 C 24.30 1 10.43 0.144 11.97%
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.