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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Strike Short Call Short Put % of
Stock		 IVol
Sum		 Price
IVol Price Volume IVol Price Volume
1 ACN 333.00 21 Jun '24 77 400.00 0.241 0.90 1 0.296 65.80 0 20.03 0.54 66.70
2 ACN 333.00 17 May '24 42 380.00 0.207 0.50 11 0.284 45.70 0 13.87 0.49 46.20
3 ACN 333.00 21 Jun '24 77 380.00 0.230 2.25 6 0.244 46.80 0 14.73 0.47 49.05
4 ACN 333.00 17 May '24 42 375.00 0.205 0.60 8 0.263 40.70 0 12.40 0.47 41.30
5 ACN 333.00 16 Aug '24 133 390.00 0.220 3.50 6 0.247 56.90 0 18.14 0.47 60.40
6 ACN 333.00 21 Jun '24 77 330.00 0.246 17.10 8 0.219 11.30 30 8.53 0.46 28.40
7 ACN 333.00 21 Jun '24 77 350.00 0.235 8.20 106 0.224 21.50 1 8.92 0.46 29.70
8 ACN 333.00 21 Jun '24 77 335.00 0.242 14.50 8 0.217 13.70 22 8.47 0.46 28.20
9 ACN 333.00 16 Aug '24 133 330.00 0.236 21.80 2 0.219 14.60 2 10.93 0.45 36.40
10 ACN 333.00 21 Jun '24 77 370.00 0.227 4.60 6 0.226 36.90 1 12.46 0.45 41.50
11 ACN 333.00 21 Jun '24 77 340.00 0.239 12.00 14 0.212 16.20 141 8.47 0.45 28.20
12 ACN 333.00 16 Aug '24 133 385.00 0.219 3.80 3 0.231 51.70 0 16.67 0.45 55.50
13 ACN 333.00 16 Aug '24 133 335.00 0.233 19.10 19 0.216 16.90 5 10.81 0.45 36.00
14 ACN 333.00 21 Jun '24 77 345.00 0.237 10.00 3 0.211 17.90 4 8.38 0.45 27.90
15 ACN 333.00 3 May '24 28 360.00 0.196 1.60 1 0.249 26.80 0 8.53 0.45 28.40
16 ACN 333.00 17 May '24 42 370.00 0.198 1.05 4 0.247 36.60 1 11.31 0.44 37.65
17 ACN 333.00 16 Aug '24 133 340.00 0.230 16.60 33 0.214 19.40 5 10.81 0.44 36.00
18 ACN 333.00 16 Aug '24 133 345.00 0.228 14.40 5 0.210 21.90 5 10.90 0.44 36.30
19 ACN 333.00 21 Jun '24 77 355.00 0.232 6.60 15 0.203 24.50 0 9.34 0.44 31.10
20 ACN 333.00 16 Aug '24 133 350.00 0.226 12.30 3 0.209 24.70 0 11.11 0.43 37.00
21 ACN 333.00 16 Aug '24 133 365.00 0.221 7.60 3 0.211 35.30 0 12.88 0.43 42.90
22 ACN 333.00 17 May '24 42 365.00 0.197 1.00 6 0.235 31.80 0 9.85 0.43 32.80
23 ACN 333.00 16 Aug '24 133 370.00 0.221 6.50 5 0.209 38.80 0 13.60 0.43 45.30
24 ACN 333.00 16 Aug '24 133 375.00 0.220 5.40 7 0.210 43.20 0 14.59 0.43 48.60
25 ACN 333.00 21 Jun '24 77 360.00 0.231 5.30 15 0.193 28.30 0 10.09 0.42 33.60
26 ACN 333.00 16 Aug '24 133 360.00 0.222 9.00 1 0.195 31.20 0 12.07 0.42 40.20
27 ACN 333.00 17 May '24 42 350.00 0.191 3.00 41 0.213 18.00 10 6.31 0.40 21.00
28 ACN 333.00 17 May '24 42 330.00 0.207 11.10 34 0.195 7.00 118 5.44 0.40 18.10
29 ACN 333.00 3 May '24 28 350.00 0.186 2.00 1 0.205 18.10 0 6.04 0.39 20.10
30 ACN 333.00 17 May '24 42 335.00 0.200 8.40 47 0.191 9.40 31 5.35 0.39 17.80
31 ACN 333.00 17 May '24 42 340.00 0.197 6.20 26 0.189 12.20 1 5.53 0.39 18.40
32 ACN 333.00 3 May '24 28 340.00 0.193 4.80 7 0.192 9.50 0 4.29 0.38 14.30
33 ACN 333.00 10 May '24 35 330.00 0.191 10.20 2 0.194 6.00 0 4.86 0.38 16.20
34 ACN 333.00 3 May '24 28 330.00 0.192 9.00 2 0.192 5.30 10 4.29 0.38 14.30
35 ACN 333.00 17 May '24 42 355.00 0.190 2.15 32 0.193 22.50 0 7.40 0.38 24.65
36 ACN 333.00 3 May '24 28 335.00 0.190 6.40 2 0.189 7.60 22 4.20 0.38 14.00
37 ACN 333.00 10 May '24 35 340.00 0.194 5.40 5 0.182 10.80 0 4.86 0.38 16.20
38 ACN 333.00 17 May '24 42 345.00 0.193 4.40 94 0.182 14.90 0 5.80 0.38 19.30
39 ACN 333.00 10 May '24 35 345.00 0.190 3.90 1 0.181 14.10 0 5.41 0.37 18.00
40 ACN 333.00 3 May '24 28 345.00 0.177 2.75 6 0.190 13.80 0 4.97 0.37 16.55
41 ACN 333.00 17 May '24 42 360.00 0.190 1.45 37 0.176 27.00 1 8.54 0.37 28.45
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.