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 QCOM 175.72 14.1M 15 Mar '24 8 180.00 C 2.24 2,309 1.27 0.394 3.76%
2 QCOM 175.72 14.1M 17 May '24 71 175.00 C 12.40 713 6.65 0.388 7.15%
3 QCOM 175.72 14.1M 15 Mar '24 8 177.50 C 3.15 1,670 1.79 0.386 2.86%
4 QCOM 175.72 14.1M 17 May '24 71 180.00 C 10.00 352 5.69 0.385 8.62%
5 QCOM 175.72 14.1M 15 Mar '24 8 175.00 C 4.20 3,928 1.98 0.384 2.03%
6 QCOM 175.72 14.1M 22 Mar '24 15 177.50 C 4.45 529 2.53 0.382 3.64%
7 QCOM 175.72 14.1M 22 Mar '24 15 175.00 C 5.60 681 2.78 0.381 2.87%
8 QCOM 175.72 14.1M 22 Mar '24 15 180.00 C 3.50 1,414 1.99 0.380 4.52%
9 QCOM 175.72 14.1M 22 Mar '24 15 172.50 C 6.90 141 2.09 0.378 2.18%
10 QCOM 175.72 14.1M 15 Mar '24 8 172.50 C 5.55 1,729 1.33 0.377 1.37%
11 QCOM 175.72 14.1M 12 Apr '24 36 175.00 C 7.90 49 4.09 0.373 4.28%
12 QCOM 175.72 14.1M 28 Mar '24 21 180.00 C 4.30 455 2.45 0.369 5.01%
13 QCOM 175.72 14.1M 28 Mar '24 21 177.50 C 5.25 92 2.99 0.366 4.12%
14 QCOM 175.72 14.1M 12 Apr '24 36 172.50 C 8.55 38 3.03 0.362 3.19%
15 QCOM 175.72 14.1M 28 Mar '24 21 175.00 C 6.25 1,427 3.15 0.362 3.26%
16 QCOM 175.72 14.1M 21 Jun '24 106 175.00 C 14.20 252 7.67 0.360 8.35%
17 QCOM 175.72 14.1M 21 Jun '24 106 180.00 C 11.95 697 6.80 0.359 9.91%
18 QCOM 175.72 14.1M 28 Mar '24 21 172.50 C 7.60 69 2.49 0.359 2.61%
19 QCOM 175.72 14.1M 18 Oct '24 225 180.00 C 17.70 47 10.07 0.355 13.91%
20 QCOM 175.72 14.1M 5 Apr '24 29 175.00 C 6.65 190 3.37 0.353 3.51%
21 QCOM 175.72 14.1M 5 Apr '24 29 172.50 C 8.30 126 2.89 0.352 3.03%
22 QCOM 175.72 14.1M 19 Jul '24 134 175.00 C 15.75 79 8.55 0.351 9.40%
23 QCOM 175.72 14.1M 5 Apr '24 29 180.00 C 5.05 45 2.87 0.351 5.47%
24 QCOM 175.72 14.1M 20 Sep '24 197 175.00 C 19.40 1,680 10.63 0.350 11.95%
25 QCOM 175.72 14.1M 19 Jul '24 134 180.00 C 13.45 207 7.65 0.350 10.93%
26 QCOM 175.72 14.1M 19 Apr '24 43 175.00 C 8.70 887 4.54 0.350 4.78%
27 QCOM 175.72 14.1M 5 Apr '24 29 177.50 C 5.90 288 3.36 0.348 4.52%
28 QCOM 175.72 14.1M 19 Apr '24 43 180.00 C 6.45 924 3.67 0.347 6.34%
29 QCOM 175.72 14.1M 18 Oct '24 225 175.00 C 20.70 240 11.37 0.346 12.89%
30 QCOM 175.72 14.1M 20 Sep '24 197 180.00 C 16.85 175 9.59 0.346 13.30%
31 QCOM 175.72 14.1M 12 Apr '24 36 177.50 C 6.70 33 3.81 0.346 5.02%
32 QCOM 175.72 14.1M 12 Apr '24 36 180.00 C 5.60 20 3.19 0.345 5.81%
33 QCOM 175.72 14.1M 20 Dec '24 288 175.00 C 23.80 24 13.13 0.339 15.19%
34 QCOM 175.72 14.1M 17 Jan '25 316 180.00 C 22.55 135 12.83 0.331 17.52%
35 QCOM 175.72 14.1M 17 Jan '25 316 175.00 C 24.60 466 13.59 0.330 15.80%
36 QCOM 175.72 14.1M 20 Dec '24 288 180.00 C 20.55 4 11.69 0.330 16.00%
37 QCOM 175.72 14.1M 8 Mar '24 1 177.50 C 1.31 3,423 0.75 0.298 1.77%
38 QCOM 175.72 14.1M 8 Mar '24 1 180.00 C 0.71 6,140 0.40 0.298 2.85%
39 QCOM 175.72 14.1M 8 Mar '24 1 175.00 C 2.38 4,499 0.94 0.298 0.96%
40 QCOM 175.72 14.1M 8 Mar '24 1 172.50 C 3.90 2,556 0.39 0.298 0.40%
41 QCOM 175.72 14.1M 20 Jun '25 470 175.00 C 29.75 2 16.52 0.286 19.89%
42 QCOM 175.72 14.1M 20 Jun '25 470 180.00 C 27.10 2 15.42 0.285 21.11%
43 QCOM 175.72 14.1M 16 Jan '26 680 180.00 C 32.25 56 18.35 0.202 25.46%
44 QCOM 175.72 14.1M 16 Jan '26 680 175.00 C 33.65 514 18.74 0.198 23.18%
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.