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 5, 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 W 63.21 2.6M 3 May '24 28 62.00 C 6.35 0 8.13 0.857 9.04%
2 W 63.21 2.6M 3 May '24 28 64.00 C 5.50 0 8.70 0.853 10.90%
3 W 63.21 2.6M 3 May '24 28 63.00 C 5.90 6 9.00 0.850 9.93%
4 W 63.21 2.6M 3 May '24 28 65.00 C 5.05 1 7.99 0.848 11.76%
5 W 63.21 2.6M 10 May '24 35 65.00 C 5.45 0 8.62 0.835 12.53%
6 W 63.21 2.6M 10 May '24 35 63.00 C 6.30 1 9.63 0.818 10.70%
7 W 63.21 2.6M 17 May '24 42 65.00 C 5.90 25 9.33 0.788 13.42%
8 W 63.21 2.6M 24 May '24 49 65.00 C 6.15 1 9.73 0.772 13.92%
9 W 63.21 2.6M 24 May '24 49 64.00 C 6.70 1 10.60 0.767 13.25%
10 W 63.21 2.6M 16 Aug '24 133 65.00 C 10.40 53 16.45 0.733 23.08%
11 W 63.21 2.6M 20 Sep '24 168 65.00 C 11.55 0 18.27 0.732 25.82%
12 W 63.21 2.6M 21 Jun '24 77 65.00 C 7.60 7 12.02 0.727 16.89%
13 W 63.21 2.6M 15 Nov '24 224 65.00 C 13.65 4 21.59 0.722 31.15%
14 W 63.21 2.6M 19 Jul '24 105 65.00 C 8.80 1 13.92 0.708 19.46%
15 W 63.21 2.6M 20 Dec '24 259 65.00 C 13.15 19 20.80 0.701 29.84%
16 W 63.21 2.6M 17 Jan '25 287 65.00 C 14.90 0 23.57 0.680 34.55%
17 W 63.21 2.6M 20 Jun '25 441 65.00 C 18.90 0 29.90 0.672 46.69%
18 W 63.21 2.6M 5 Apr '24 0 62.00 C 0.89 69 -0.51 0.662 -0.51%
19 W 63.21 2.6M 5 Apr '24 0 63.00 C 0.08 714 -0.21 0.662 -0.21%
20 W 63.21 2.6M 5 Apr '24 0 64.00 C  0 553 0.00 0.662 1.25%
21 W 63.21 2.6M 5 Apr '24 0 65.00 C  0 427 0.00 0.662 2.83%
22 W 63.21 2.6M 19 Dec '25 623 65.00 C 21.95 0 34.73 0.660 57.54%
23 W 63.21 2.6M 26 Apr '24 21 63.00 C 3.85 1 5.76 0.636 6.13%
24 W 63.21 2.6M 26 Apr '24 21 64.00 C 3.35 2 5.30 0.634 6.92%
25 W 63.21 2.6M 26 Apr '24 21 65.00 C 2.91 5 4.60 0.629 7.79%
26 W 63.21 2.6M 16 Jan '26 651 65.00 C 23.30 0 36.86 0.626 62.87%
27 W 63.21 2.6M 26 Apr '24 21 62.00 C 4.35 1 4.97 0.623 5.33%
28 W 63.21 2.6M 19 Apr '24 14 62.00 C 3.60 23 3.78 0.614 4.01%
29 W 63.21 2.6M 19 Apr '24 14 63.00 C 3.05 19 4.49 0.612 4.72%
30 W 63.21 2.6M 19 Apr '24 14 64.00 C 2.62 10 4.14 0.611 5.63%
31 W 63.21 2.6M 19 Apr '24 14 65.00 C 2.20 61 3.48 0.609 6.54%
32 W 63.21 2.6M 12 Apr '24 7 62.00 C 2.71 15 2.37 0.606 2.48%
33 W 63.21 2.6M 12 Apr '24 7 63.00 C 2.15 73 3.07 0.599 3.18%
34 W 63.21 2.6M 12 Apr '24 7 64.00 C 1.70 25 2.69 0.597 4.05%
35 W 63.21 2.6M 12 Apr '24 7 65.00 C 1.31 155 2.07 0.594 5.01%
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.