Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from March 7, 2024. You can get started for free to get the latest data.
# Stock Stock
Price
Expiry Days Short Call Short Put % of
Stock
IVol
Sum
Price
Strike IVol Price Volume Strike IVol Price Volume
1 CC 25.36 28 Mar '24 21 24.00 0.699 2.40 0 27.00 0.541 1.95 0 17.15 1.24 4.35
2 CC 25.36 15 Mar '24 8 27.00 0.638 0.40 1,282 24.00 0.594 0.15 194 2.17 1.23 0.55
3 CC 25.36 15 Mar '24 8 26.00 0.582 0.65 600 27.00 0.626 1.75 0 9.46 1.21 2.40
4 CC 25.36 8 Mar '24 1 24.00 0.603 1.85 21 27.00 0.603 1.45 13 13.01 1.21 3.30
5 CC 25.36 8 Mar '24 1 26.00 0.603 0.20 256 25.00 0.603 0.10 130 1.18 1.21 0.30
6 CC 25.36 8 Mar '24 1 24.00 0.603 1.85 21 25.00 0.603 0.10 130 7.69 1.21 1.95
7 CC 25.36 8 Mar '24 1 25.00 0.603 0.65 389 27.00 0.603 1.45 13 8.28 1.21 2.10
8 CC 25.36 8 Mar '24 1 27.00 0.603 0.25 59 25.00 0.603 0.10 130 1.38 1.21 0.35
9 CC 25.36 8 Mar '24 1 25.00 0.603 0.65 389 24.00 0.603  0 36 2.56 1.21 0.65
10 CC 25.36 8 Mar '24 1 26.00 0.603 0.20 256 27.00 0.603 1.45 13 6.51 1.21 1.65
11 CC 25.36 8 Mar '24 1 27.00 0.603 0.25 59 24.00 0.603  0 36 0.99 1.21 0.25
12 CC 25.36 8 Mar '24 1 25.00 0.603 0.65 389 26.00 0.603 0.65 19 5.13 1.21 1.30
13 CC 25.36 8 Mar '24 1 27.00 0.603 0.25 59 26.00 0.603 0.65 19 3.55 1.21 0.90
14 CC 25.36 8 Mar '24 1 26.00 0.603 0.20 256 24.00 0.603  0 36 0.79 1.21 0.20
15 CC 25.36 8 Mar '24 1 24.00 0.603 1.85 21 26.00 0.603 0.65 19 9.86 1.21 2.50
16 CC 25.36 15 Mar '24 8 26.00 0.582 0.65 600 24.00 0.594 0.15 194 3.15 1.18 0.80
17 CC 25.36 5 Apr '24 29 24.00 0.509 2.70 0 25.00 0.665 0.70 0 13.41 1.17 3.40
18 CC 25.36 15 Mar '24 8 25.00 0.543 1.05 176 27.00 0.626 1.75 0 11.04 1.17 2.80
19 CC 25.36 5 Apr '24 29 26.00 0.500 1.35 13 25.00 0.665 0.70 0 8.08 1.16 2.05
20 CC 25.36 15 Mar '24 8 27.00 0.638 0.40 1,282 26.00 0.521 1.05 157 5.72 1.16 1.45
21 CC 25.36 15 Mar '24 8 27.00 0.638 0.40 1,282 25.00 0.516 0.50 92 3.55 1.15 0.90
22 CC 25.36 28 Mar '24 21 24.00 0.699 2.40 0 26.00 0.449 1.25 4 14.39 1.15 3.65
23 CC 25.36 28 Mar '24 21 24.00 0.699 2.40 0 25.00 0.445 0.80 10 12.62 1.14 3.20
24 CC 25.36 15 Mar '24 8 25.00 0.543 1.05 176 24.00 0.594 0.15 194 4.73 1.14 1.20
25 CC 25.36 15 Mar '24 8 26.00 0.582 0.65 600 25.00 0.516 0.50 92 4.53 1.10 1.15
26 CC 25.36 22 Mar '24 15 27.00 0.565 0.60 1,564 26.00 0.531 1.10 10 6.70 1.10 1.70
27 CC 25.36 28 Mar '24 21 25.00 0.544 1.75 0 27.00 0.541 1.95 0 14.59 1.08 3.70
28 CC 25.36 15 Mar '24 8 25.00 0.543 1.05 176 26.00 0.521 1.05 157 8.28 1.06 2.10
29 CC 25.36 5 Apr '24 29 27.00 0.365 2.55 1 25.00 0.665 0.70 0 12.82 1.03 3.25
30 CC 25.36 28 Mar '24 21 25.00 0.544 1.75 0 24.00 0.466 0.20 0 7.69 1.01 1.95
31 CC 25.36 15 Mar '24 8 24.00 0.368 2.00 41 27.00 0.626 1.75 0 14.79 0.99 3.75
32 CC 25.36 28 Mar '24 21 25.00 0.544 1.75 0 26.00 0.449 1.25 4 11.83 0.99 3.00
33 CC 25.36 22 Mar '24 15 27.00 0.565 0.60 1,564 25.00 0.427 0.30 28 3.55 0.99 0.90
34 CC 25.36 22 Mar '24 15 25.00 0.458 1.35 8 26.00 0.531 1.10 10 9.66 0.99 2.45
35 CC 25.36 22 Mar '24 15 24.00 0.457 2.15 1 26.00 0.531 1.10 10 12.82 0.99 3.25
36 CC 25.36 5 Apr '24 29 26.00 0.500 1.35 13 24.00 0.487 0.30 0 6.51 0.99 1.65
37 CC 25.36 18 Oct '24 225 26.00 0.475 4.10 0 25.00 0.511 3.00 0 28.00 0.99 7.10
38 CC 25.36 22 Mar '24 15 27.00 0.565 0.60 1,564 24.00 0.419 0.10 0 2.76 0.98 0.70
39 CC 25.36 19 Apr '24 43 26.00 0.540 1.70 49 24.00 0.441 0.80 29 9.86 0.98 2.50
40 CC 25.36 19 Apr '24 43 26.00 0.540 1.70 49 25.00 0.438 1.25 51 11.63 0.98 2.95
41 CC 25.36 18 Oct '24 225 24.00 0.460 4.60 1 25.00 0.511 3.00 0 29.97 0.97 7.60
42 CC 25.36 19 Apr '24 43 26.00 0.540 1.70 49 27.00 0.428 2.30 0 15.77 0.97 4.00
43 CC 25.36 5 Apr '24 29 25.00 0.476 2.00 1 24.00 0.487 0.30 0 9.07 0.96 2.30
44 CC 25.36 18 Oct '24 225 26.00 0.475 4.10 0 27.00 0.468 3.30 0 29.18 0.94 7.40
45 CC 25.36 18 Oct '24 225 25.00 0.471 5.00 14 27.00 0.468 3.30 0 32.73 0.94 8.30
46 CC 25.36 19 Apr '24 43 25.00 0.495 1.95 604 24.00 0.441 0.80 29 10.84 0.94 2.75
47 CC 25.36 18 Oct '24 225 24.00 0.460 4.60 1 27.00 0.468 3.30 0 31.15 0.93 7.90
48 CC 25.36 22 Mar '24 15 26.00 0.500 0.85 44 25.00 0.427 0.30 28 4.53 0.93 1.15
49 CC 25.36 19 Apr '24 43 24.00 0.486 2.65 88 25.00 0.438 1.25 51 15.38 0.92 3.90
50 CC 25.36 19 Apr '24 43 25.00 0.495 1.95 604 27.00 0.428 2.30 0 16.76 0.92 4.25
51 CC 25.36 19 Apr '24 43 27.00 0.479 1.10 1,552 24.00 0.441 0.80 29 7.49 0.92 1.90
52 CC 25.36 22 Mar '24 15 26.00 0.500 0.85 44 24.00 0.419 0.10 0 3.75 0.92 0.95
53 CC 25.36 19 Apr '24 43 27.00 0.479 1.10 1,552 25.00 0.438 1.25 51 9.27 0.92 2.35
54 CC 25.36 19 Apr '24 43 24.00 0.486 2.65 88 27.00 0.428 2.30 0 19.52 0.91 4.95
55 CC 25.36 19 Apr '24 43 25.00 0.495 1.95 604 26.00 0.418 1.75 10 14.59 0.91 3.70
56 CC 25.36 28 Mar '24 21 26.00 0.369 1.10 36 27.00 0.541 1.95 0 12.03 0.91 3.05
57 CC 25.36 19 Apr '24 43 24.00 0.486 2.65 88 26.00 0.418 1.75 10 17.35 0.90 4.40
58 CC 25.36 19 Jul '24 134 26.00 0.458 2.70 2 24.00 0.442 1.80 0 17.74 0.90 4.50
59 CC 25.36 19 Jul '24 134 26.00 0.458 2.70 2 27.00 0.440 3.40 0 24.05 0.90 6.10
60 CC 25.36 19 Jul '24 134 26.00 0.458 2.70 2 25.00 0.440 2.30 11 19.72 0.90 5.00
61 CC 25.36 19 Apr '24 43 27.00 0.479 1.10 1,552 26.00 0.418 1.75 10 11.24 0.90 2.85
62 CC 25.36 19 Jul '24 134 27.00 0.452 2.30 0 24.00 0.442 1.80 0 16.17 0.89 4.10
63 CC 25.36 19 Jul '24 134 27.00 0.452 2.30 0 26.00 0.441 2.80 0 20.11 0.89 5.10
64 CC 25.36 19 Jul '24 134 27.00 0.452 2.30 0 25.00 0.440 2.30 11 18.14 0.89 4.60
65 CC 25.36 15 Mar '24 8 24.00 0.368 2.00 41 26.00 0.521 1.05 157 12.03 0.89 3.05
66 CC 25.36 22 Mar '24 15 24.00 0.457 2.15 1 25.00 0.427 0.30 28 9.66 0.88 2.45
67 CC 25.36 15 Mar '24 8 24.00 0.368 2.00 41 25.00 0.516 0.50 92 9.86 0.88 2.50
68 CC 25.36 22 Mar '24 15 25.00 0.458 1.35 8 24.00 0.419 0.10 0 5.72 0.88 1.45
69 CC 25.36 19 Jul '24 134 25.00 0.434 3.60 3 24.00 0.442 1.80 0 21.29 0.88 5.40
70 CC 25.36 19 Jul '24 134 25.00 0.434 3.60 3 26.00 0.441 2.80 0 25.24 0.87 6.40
71 CC 25.36 19 Jul '24 134 25.00 0.434 3.60 3 27.00 0.440 3.40 0 27.60 0.87 7.00
72 CC 25.36 5 Apr '24 29 27.00 0.365 2.55 1 24.00 0.487 0.30 0 11.24 0.85 2.85
73 CC 25.36 28 Mar '24 21 26.00 0.369 1.10 36 24.00 0.466 0.20 0 5.13 0.84 1.30
74 CC 25.36 19 Jul '24 134 24.00 0.393 3.60 302 26.00 0.441 2.80 0 25.24 0.83 6.40
75 CC 25.36 19 Jul '24 134 24.00 0.393 3.60 302 27.00 0.440 3.40 0 27.60 0.83 7.00
76 CC 25.36 19 Jul '24 134 24.00 0.393 3.60 302 25.00 0.440 2.30 11 23.26 0.83 5.90
77 CC 25.36 28 Mar '24 21 26.00 0.369 1.10 36 25.00 0.445 0.80 10 7.49 0.81 1.90
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.