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 8, 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 KLAC 690.82 492K 21 Jun '24 74 200.00 C 487.60 0 -0.47 2.875 -1.58%
2 KLAC 690.82 492K 12 Apr '24 4 440.00 C 247.00 0 -0.55 1.830 -0.86%
3 KLAC 690.82 492K 12 Apr '24 4 430.00 C 257.00 0 -0.55 1.781 -0.88%
4 KLAC 690.82 492K 19 Apr '24 11 430.00 C 257.10 0 -0.54 1.222 -0.86%
5 KLAC 690.82 492K 21 Jun '24 74 280.00 C 408.40 0 -0.35 0.906 -0.86%
6 KLAC 690.82 492K 21 Jun '24 74 300.00 C 388.50 0 -0.34 0.881 -0.77%
7 KLAC 690.82 492K 21 Jun '24 74 320.00 C 368.80 0 -0.29 0.844 -0.63%
8 KLAC 690.82 492K 21 Jun '24 74 350.00 C 339.70 0 -0.16 0.807 -0.32%
9 KLAC 690.82 492K 21 Jun '24 74 340.00 C 349.10 0 -0.25 0.793 -0.50%
10 KLAC 690.82 492K 21 Jun '24 74 270.00 C 418.00 0 -0.41 0.765 -1.03%
11 KLAC 690.82 492K 21 Jun '24 74 370.00 C 319.80 0 -0.15 0.758 -0.27%
12 KLAC 690.82 492K 21 Jun '24 74 380.00 C 309.70 0 -0.16 0.728 -0.29%
13 KLAC 690.82 492K 21 Jun '24 74 390.00 C 299.90 0 -0.13 0.705 -0.24%
14 KLAC 690.82 492K 21 Jun '24 74 400.00 C 290.10 0 -0.10 0.682 -0.18%
15 KLAC 690.82 492K 21 Jun '24 74 420.00 C 270.40 0 -0.06 0.657 -0.10%
16 KLAC 690.82 492K 21 Jun '24 74 430.00 C 260.60 0 -0.03 0.634 -0.05%
17 KLAC 690.82 492K 21 Jun '24 74 410.00 C 280.50 0 -0.05 0.632 -0.08%
18 KLAC 690.82 492K 21 Jun '24 74 490.00 C 202.40 0 0.23 0.619 0.32%
19 KLAC 690.82 492K 21 Jun '24 74 440.00 C 250.90 0 0.01 0.613 0.02%
20 KLAC 690.82 492K 21 Jun '24 74 450.00 C 241.10 0 0.04 0.590 0.06%
21 KLAC 690.82 492K 21 Jun '24 74 460.00 C 231.70 0 0.13 0.583 0.19%
22 KLAC 690.82 492K 19 Apr '24 11 590.00 C 98.80 0 -0.29 0.575 -0.34%
23 KLAC 690.82 492K 21 Jun '24 74 470.00 C 221.70 0 0.13 0.560 0.19%
24 KLAC 690.82 492K 26 Apr '24 18 600.00 C 93.00 0 0.32 0.556 0.36%
25 KLAC 690.82 492K 21 Jun '24 74 480.00 C 212.40 0 0.23 0.549 0.33%
26 KLAC 690.82 492K 21 Jun '24 74 500.00 C 193.20 0 0.34 0.521 0.48%
27 KLAC 690.82 492K 20 Sep '24 165 400.00 C 295.30 0 0.65 0.513 1.13%
28 KLAC 690.82 492K 21 Jun '24 74 510.00 C 183.20 0 0.34 0.503 0.47%
29 KLAC 690.82 492K 12 Apr '24 4 650.00 C 39.90 0 -0.13 0.497 -0.14%
30 KLAC 690.82 492K 3 May '24 25 610.00 C 85.10 0 0.62 0.493 0.71%
31 KLAC 690.82 492K 21 Jun '24 74 520.00 C 174.00 0 0.46 0.489 0.62%
32 KLAC 690.82 492K 19 Apr '24 11 620.00 C 70.30 0 -0.08 0.483 -0.08%
33 KLAC 690.82 492K 26 Apr '24 18 660.00 C 44.40 0 1.97 0.483 2.10%
34 KLAC 690.82 492K 21 Jun '24 74 530.00 C 165.50 0 0.68 0.476 0.89%
35 KLAC 690.82 492K 20 Sep '24 165 440.00 C 257.60 0 0.98 0.475 1.57%
36 KLAC 690.82 492K 26 Apr '24 18 650.00 C 51.40 0 1.53 0.472 1.65%
37 KLAC 690.82 492K 20 Sep '24 165 450.00 C 248.30 0 1.08 0.468 1.69%
38 KLAC 690.82 492K 17 May '24 39 600.00 C 97.20 0 0.92 0.468 1.07%
39 KLAC 690.82 492K 21 Jun '24 74 540.00 C 155.10 0 0.62 0.462 0.80%
40 KLAC 690.82 492K 17 May '24 39 610.00 C 88.80 0 1.16 0.462 1.33%
41 KLAC 690.82 492K 26 Apr '24 18 680.00 C 32.80 23 3.18 0.461 3.34%
42 KLAC 690.82 492K 26 Apr '24 18 690.00 C 27.70 24 3.89 0.460 4.05%
43 KLAC 690.82 492K 12 Apr '24 4 660.00 C 31.50 0 0.10 0.459 0.10%
44 KLAC 690.82 492K 20 Sep '24 165 480.00 C 221.00 0 1.47 0.451 2.17%
45 KLAC 690.82 492K 19 Apr '24 11 610.00 C 78.40 0 -0.35 0.450 -0.40%
46 KLAC 690.82 492K 21 Jun '24 74 550.00 C 146.10 0 0.76 0.448 0.97%
47 KLAC 690.82 492K 20 Sep '24 165 490.00 C 212.00 0 1.62 0.444 2.33%
48 KLAC 690.82 492K 3 May '24 25 680.00 C 34.80 0 3.47 0.443 3.66%
49 KLAC 690.82 492K 19 Apr '24 11 630.00 C 61.80 0 0.14 0.443 0.16%
50 KLAC 690.82 492K 19 Apr '24 11 640.00 C 53.40 0 0.37 0.443 0.40%
51 KLAC 690.82 492K 19 Apr '24 11 635.00 C 57.20 0 0.20 0.442 0.22%
52 KLAC 690.82 492K 21 Jun '24 74 560.00 C 137.60 0 0.98 0.441 1.23%
53 KLAC 690.82 492K 17 Jan '25 284 330.00 C 368.80 0 1.16 0.441 2.48%
54 KLAC 690.82 492K 21 Jun '24 74 570.00 C 129.70 0 1.29 0.438 1.58%
55 KLAC 690.82 492K 17 Jan '25 284 360.00 C 341.10 0 1.49 0.436 2.94%
56 KLAC 690.82 492K 17 Jan '25 284 350.00 C 350.30 0 1.37 0.433 2.78%
57 KLAC 690.82 492K 17 Jan '25 284 480.00 C 235.30 0 3.54 0.432 5.37%
58 KLAC 690.82 492K 17 Jan '25 284 390.00 C 313.60 0 1.85 0.431 3.39%
59 KLAC 690.82 492K 20 Sep '24 165 510.00 C 194.60 0 1.99 0.430 2.78%
60 KLAC 690.82 492K 3 May '24 25 690.00 C 30.30 0 4.27 0.429 4.46%
61 KLAC 690.82 492K 20 Sep '24 165 520.00 C 185.80 0 2.17 0.427 2.97%
62 KLAC 690.82 492K 20 Sep '24 165 530.00 C 178.40 0 2.54 0.423 3.43%
63 KLAC 690.82 492K 20 Sep '24 165 500.00 C 203.20 0 1.79 0.423 2.54%
64 KLAC 690.82 492K 20 Dec '24 256 430.00 C 275.10 0 2.07 0.421 3.44%
65 KLAC 690.82 492K 21 Jun '24 74 580.00 C 121.30 0 1.52 0.421 1.84%
66 KLAC 690.82 492K 17 Jan '25 284 370.00 C 331.70 0 1.57 0.420 3.03%
67 KLAC 690.82 492K 17 Jan '25 284 380.00 C 322.50 0 1.69 0.420 3.17%
68 KLAC 690.82 492K 17 Jan '25 284 420.00 C 286.60 0 2.28 0.420 3.90%
69 KLAC 690.82 492K 20 Sep '24 165 550.00 C 162.70 0 3.17 0.419 4.14%
70 KLAC 690.82 492K 17 Jan '25 284 400.00 C 304.40 0 1.97 0.418 3.51%
71 KLAC 690.82 492K 19 Apr '24 11 650.00 C 44.90 0 0.59 0.417 0.63%
72 KLAC 690.82 492K 17 Jan '25 284 410.00 C 295.50 0 2.13 0.415 3.71%
73 KLAC 690.82 492K 19 Jul '24 102 620.00 C 96.30 0 3.69 0.415 4.29%
74 KLAC 690.82 492K 17 May '24 39 620.00 C 81.10 0 1.49 0.415 1.69%
75 KLAC 690.82 492K 21 Jun '24 74 590.00 C 112.90 0 1.75 0.413 2.09%
76 KLAC 690.82 492K 20 Sep '24 165 560.00 C 154.60 0 3.44 0.413 4.43%
77 KLAC 690.82 492K 17 Jan '25 284 440.00 C 269.10 0 2.65 0.411 4.33%
78 KLAC 690.82 492K 20 Sep '24 165 570.00 C 147.20 0 3.82 0.411 4.85%
79 KLAC 690.82 492K 19 Apr '24 11 645.00 C 48.10 0 0.33 0.411 0.35%
80 KLAC 690.82 492K 17 May '24 39 660.00 C 53.10 0 3.23 0.411 3.49%
81 KLAC 690.82 492K 17 Jan '25 284 460.00 C 252.30 0 3.11 0.409 4.90%
82 KLAC 690.82 492K 17 May '24 39 630.00 C 72.80 0 1.73 0.408 1.94%
83 KLAC 690.82 492K 17 May '24 39 640.00 C 64.50 0 1.98 0.408 2.18%
84 KLAC 690.82 492K 17 May '24 39 670.00 C 47.00 0 3.79 0.408 4.07%
85 KLAC 690.82 492K 19 Jul '24 102 600.00 C 111.00 0 2.92 0.407 3.48%
86 KLAC 690.82 492K 17 Jan '25 284 450.00 C 260.60 0 2.86 0.407 4.60%
87 KLAC 690.82 492K 17 Jan '25 284 430.00 C 277.80 0 2.46 0.407 4.11%
88 KLAC 690.82 492K 17 Jan '25 284 510.00 C 211.30 0 4.41 0.406 6.36%
89 KLAC 690.82 492K 17 Jan '25 284 310.00 C 387.40 0 0.95 0.405 2.17%
90 KLAC 690.82 492K 21 Jun '24 74 610.00 C 97.20 0 2.37 0.404 2.76%
91 KLAC 690.82 492K 17 May '24 39 680.00 C 41.20 0 4.40 0.404 4.68%
92 KLAC 690.82 492K 20 Sep '24 165 580.00 C 139.00 0 4.08 0.403 5.11%
93 KLAC 690.82 492K 19 Apr '24 11 660.00 C 37.00 0 0.89 0.402 0.95%
94 KLAC 690.82 492K 17 Jan '25 284 470.00 C 243.50 0 3.28 0.401 5.07%
95 KLAC 690.82 492K 17 May '24 39 690.00 C 35.90 3 5.08 0.400 5.36%
96 KLAC 690.82 492K 21 Jun '24 74 620.00 C 89.50 0 2.70 0.399 3.11%
97 KLAC 690.82 492K 20 Sep '24 165 590.00 C 131.60 0 4.46 0.399 5.50%
98 KLAC 690.82 492K 17 Jan '25 284 490.00 C 227.00 0 3.79 0.395 5.64%
99 KLAC 690.82 492K 17 Jan '25 284 500.00 C 219.40 0 4.14 0.395 6.06%
100 KLAC 690.82 492K 19 Jul '24 102 590.00 C 119.10 0 2.65 0.394 3.20%
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.