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 O 52.24 4.8M 15 Mar '24 8 47.50 C 3.60 0 -2.18 0.389 -2.34%
2 O 52.24 4.8M 15 Mar '24 8 50.00 C 2.35 42 0.21 0.269 0.22%
3 O 52.24 4.8M 15 Mar '24 8 55.00 C 0.05 99 0.10 0.251 5.38%
4 O 52.24 4.8M 17 May '24 71 47.50 C 5.20 0 0.88 0.232 0.98%
5 O 52.24 4.8M 15 Mar '24 8 52.50 C 0.55 215 1.05 0.225 1.57%
6 O 52.24 4.8M 19 Apr '24 43 47.50 C 3.40 1 -2.57 0.224 -2.74%
7 O 52.24 4.8M 19 Apr '24 43 50.00 C 2.90 89 1.26 0.222 1.34%
8 O 52.24 4.8M 17 May '24 71 50.00 C 3.20 21 1.84 0.208 1.96%
9 O 52.24 4.8M 21 Jun '24 106 47.50 C 5.40 1 1.26 0.205 1.41%
10 O 52.24 4.8M 19 Apr '24 43 52.50 C 1.30 179 2.49 0.203 3.06%
11 O 52.24 4.8M 17 May '24 71 52.50 C 1.70 39 3.25 0.201 3.88%
12 O 52.24 4.8M 20 Sep '24 197 47.50 C 5.90 0 2.22 0.197 2.50%
13 O 52.24 4.8M 17 May '24 71 55.00 C 0.80 101 1.53 0.197 6.92%
14 O 52.24 4.8M 19 Apr '24 43 55.00 C 0.45 176 0.86 0.196 6.20%
15 O 52.24 4.8M 21 Jun '24 106 50.00 C 3.50 2 2.41 0.196 2.59%
16 O 52.24 4.8M 16 Jan '26 680 55.00 C 4.40 0 8.42 0.193 14.97%
17 O 52.24 4.8M 16 Jan '26 680 52.50 C 5.30 102 10.15 0.193 11.84%
18 O 52.24 4.8M 16 Jan '26 680 50.00 C 6.60 0 8.35 0.193 9.55%
19 O 52.24 4.8M 16 Jan '26 680 47.50 C 7.80 0 5.86 0.193 6.89%
20 O 52.24 4.8M 21 Jun '24 106 52.50 C 2.10 2 4.02 0.193 4.71%
21 O 52.24 4.8M 21 Jun '24 106 55.00 C 1.10 84 2.11 0.190 7.55%
22 O 52.24 4.8M 20 Sep '24 197 52.50 C 1.85 36 3.54 0.175 4.19%
23 O 52.24 4.8M 20 Sep '24 197 55.00 C 1.80 4 3.45 0.173 9.04%
24 O 52.24 4.8M 20 Sep '24 197 50.00 C 4.20 2 3.75 0.169 4.08%
25 O 52.24 4.8M 17 Jan '25 316 55.00 C 2.65 19 5.07 0.157 10.91%
26 O 52.24 4.8M 17 Jan '25 316 52.50 C 3.70 2 7.08 0.150 8.16%
27 O 52.24 4.8M 17 Jan '25 316 50.00 C 5.10 142 5.47 0.135 6.07%
28 O 52.24 4.8M 17 Jan '25 316 47.50 C 6.60 1 3.56 0.092 4.08%
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.