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 6, 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 VAL 65.56 15 Mar '24 9 60.00 0.554 8.40 0 65.00 0.407 1.30 6 14.80 0.96 9.70
2 VAL 65.56 15 Mar '24 9 75.00 0.502 0.25 13 60.00 0.437 0.15 36 0.61 0.94 0.40
3 VAL 65.56 15 Mar '24 9 75.00 0.502 0.25 13 65.00 0.407 1.30 6 2.36 0.91 1.55
4 VAL 65.56 15 Mar '24 9 65.00 0.423 2.10 2 60.00 0.437 0.15 36 3.43 0.86 2.25
5 VAL 65.56 20 Dec '24 289 60.00 0.430 14.20 0 75.00 0.425 11.40 0 39.05 0.85 25.60
6 VAL 65.56 20 Dec '24 289 70.00 0.422 9.00 0 75.00 0.425 11.40 0 31.12 0.85 20.40
7 VAL 65.56 15 Mar '24 9 70.00 0.409 0.55 74 60.00 0.437 0.15 36 1.07 0.85 0.70
8 VAL 65.56 20 Dec '24 289 65.00 0.419 11.40 0 75.00 0.425 11.40 0 34.78 0.84 22.80
9 VAL 65.56 20 Dec '24 289 60.00 0.430 14.20 0 65.00 0.401 7.60 0 33.25 0.83 21.80
10 VAL 65.56 20 Dec '24 289 70.00 0.422 9.00 0 65.00 0.401 7.60 0 25.32 0.82 16.60
11 VAL 65.56 15 Mar '24 9 70.00 0.409 0.55 74 65.00 0.407 1.30 6 2.82 0.82 1.85
12 VAL 65.56 20 Dec '24 289 70.00 0.422 9.00 0 60.00 0.394 3.90 0 19.68 0.82 12.90
13 VAL 65.56 20 Dec '24 289 60.00 0.430 14.20 0 70.00 0.386 9.00 0 35.39 0.82 23.20
14 VAL 65.56 20 Dec '24 289 65.00 0.419 11.40 0 60.00 0.394 3.90 0 23.34 0.81 15.30
15 VAL 65.56 16 Aug '24 163 65.00 0.437 8.30 0 60.00 0.376 2.10 0 15.86 0.81 10.40
16 VAL 65.56 16 Aug '24 163 60.00 0.436 11.40 0 65.00 0.371 5.10 0 25.17 0.81 16.50
17 VAL 65.56 16 Aug '24 163 65.00 0.437 8.30 0 70.00 0.370 8.00 0 24.86 0.81 16.30
18 VAL 65.56 16 Aug '24 163 60.00 0.436 11.40 0 70.00 0.370 8.00 0 29.59 0.81 19.40
19 VAL 65.56 20 Dec '24 289 65.00 0.419 11.40 0 70.00 0.386 9.00 0 31.12 0.81 20.40
20 VAL 65.56 17 May '24 72 60.00 0.441 8.60 0 70.00 0.360 6.30 0 22.73 0.80 14.90
21 VAL 65.56 17 May '24 72 60.00 0.441 8.60 0 65.00 0.359 3.70 0 18.76 0.80 12.30
22 VAL 65.56 16 Aug '24 163 65.00 0.437 8.30 0 75.00 0.358 11.10 0 29.59 0.79 19.40
23 VAL 65.56 16 Aug '24 163 60.00 0.436 11.40 0 75.00 0.358 11.10 0 34.32 0.79 22.50
24 VAL 65.56 20 Dec '24 289 75.00 0.392 7.20 0 65.00 0.401 7.60 0 22.57 0.79 14.80
25 VAL 65.56 17 May '24 72 75.00 0.417 2.40 500 60.00 0.373 1.80 20 6.41 0.79 4.20
26 VAL 65.56 16 Aug '24 163 70.00 0.414 7.20 0 60.00 0.376 2.10 0 14.19 0.79 9.30
27 VAL 65.56 17 May '24 72 60.00 0.441 8.60 0 75.00 0.347 10.20 0 28.68 0.79 18.80
28 VAL 65.56 21 Jun '24 107 60.00 0.443 9.40 11 70.00 0.345 6.90 7 24.86 0.79 16.30
29 VAL 65.56 20 Dec '24 289 75.00 0.392 7.20 0 60.00 0.394 3.90 0 16.93 0.79 11.10
30 VAL 65.56 17 May '24 72 70.00 0.414 3.80 25 60.00 0.373 1.80 20 8.54 0.79 5.60
31 VAL 65.56 19 Jul '24 135 60.00 0.427 10.20 0 65.00 0.359 5.00 3 23.18 0.79 15.20
32 VAL 65.56 16 Aug '24 163 70.00 0.414 7.20 0 65.00 0.371 5.10 0 18.76 0.78 12.30
33 VAL 65.56 17 May '24 72 65.00 0.407 5.40 2 60.00 0.373 1.80 20 10.98 0.78 7.20
34 VAL 65.56 21 Jun '24 107 60.00 0.443 9.40 11 65.00 0.336 4.20 0 20.74 0.78 13.60
35 VAL 65.56 20 Dec '24 289 75.00 0.392 7.20 0 70.00 0.386 9.00 0 24.71 0.78 16.20
36 VAL 65.56 19 Jul '24 135 65.00 0.408 7.10 5 60.00 0.370 3.00 0 15.41 0.78 10.10
37 VAL 65.56 19 Jul '24 135 60.00 0.427 10.20 0 70.00 0.350 7.70 9 27.30 0.78 17.90
38 VAL 65.56 17 May '24 72 75.00 0.417 2.40 500 70.00 0.360 6.30 0 13.27 0.78 8.70
39 VAL 65.56 17 May '24 72 75.00 0.417 2.40 500 65.00 0.359 3.70 0 9.30 0.78 6.10
40 VAL 65.56 15 Mar '24 9 60.00 0.554 8.40 0 70.00 0.220 3.60 3 18.30 0.77 12.00
41 VAL 65.56 21 Jun '24 107 60.00 0.443 9.40 11 75.00 0.330 10.60 0 30.51 0.77 20.00
42 VAL 65.56 16 Aug '24 163 70.00 0.414 7.20 0 75.00 0.358 11.10 0 27.91 0.77 18.30
43 VAL 65.56 17 May '24 72 70.00 0.414 3.80 25 65.00 0.359 3.70 0 11.44 0.77 7.50
44 VAL 65.56 17 May '24 72 65.00 0.407 5.40 2 70.00 0.360 6.30 0 17.85 0.77 11.70
45 VAL 65.56 19 Jul '24 135 60.00 0.427 10.20 0 75.00 0.339 10.90 0 32.18 0.77 21.10
46 VAL 65.56 19 Jul '24 135 70.00 0.396 4.80 0 60.00 0.370 3.00 0 11.90 0.77 7.80
47 VAL 65.56 21 Jun '24 107 70.00 0.414 4.40 17 60.00 0.350 2.35 0 10.30 0.76 6.75
48 VAL 65.56 19 Apr '24 44 60.00 0.418 7.30 4 65.00 0.343 2.70 4 15.25 0.76 10.00
49 VAL 65.56 19 Jul '24 135 75.00 0.391 3.20 0 60.00 0.370 3.00 0 9.46 0.76 6.20
50 VAL 65.56 17 May '24 72 70.00 0.414 3.80 25 75.00 0.347 10.20 0 21.35 0.76 14.00
51 VAL 65.56 19 Apr '24 44 75.00 0.397 1.25 6 60.00 0.362 1.00 7 3.43 0.76 2.25
52 VAL 65.56 19 Jul '24 135 65.00 0.408 7.10 5 70.00 0.350 7.70 9 22.57 0.76 14.80
53 VAL 65.56 21 Jun '24 107 65.00 0.407 6.30 3 60.00 0.350 2.35 0 13.19 0.76 8.65
54 VAL 65.56 19 Jul '24 135 70.00 0.396 4.80 0 65.00 0.359 5.00 3 14.95 0.76 9.80
55 VAL 65.56 17 May '24 72 65.00 0.407 5.40 2 75.00 0.347 10.20 0 23.79 0.75 15.60
56 VAL 65.56 19 Apr '24 44 65.00 0.392 4.00 4 60.00 0.362 1.00 7 7.63 0.75 5.00
57 VAL 65.56 21 Jun '24 107 65.00 0.407 6.30 3 70.00 0.345 6.90 7 20.13 0.75 13.20
58 VAL 65.56 21 Jun '24 107 70.00 0.414 4.40 17 65.00 0.336 4.20 0 13.12 0.75 8.60
59 VAL 65.56 19 Jul '24 135 75.00 0.391 3.20 0 65.00 0.359 5.00 3 12.51 0.75 8.20
60 VAL 65.56 19 Jul '24 135 65.00 0.408 7.10 5 75.00 0.339 10.90 0 27.46 0.75 18.00
61 VAL 65.56 19 Apr '24 44 60.00 0.418 7.30 4 70.00 0.328 5.60 66 19.68 0.75 12.90
62 VAL 65.56 21 Jun '24 107 70.00 0.414 4.40 17 75.00 0.330 10.60 0 22.88 0.74 15.00
63 VAL 65.56 19 Jul '24 135 75.00 0.391 3.20 0 70.00 0.350 7.70 9 16.63 0.74 10.90
64 VAL 65.56 19 Apr '24 44 75.00 0.397 1.25 6 65.00 0.343 2.70 4 6.03 0.74 3.95
65 VAL 65.56 21 Jun '24 107 65.00 0.407 6.30 3 75.00 0.330 10.60 0 25.78 0.74 16.90
66 VAL 65.56 19 Apr '24 44 70.00 0.375 1.85 59 60.00 0.362 1.00 7 4.35 0.74 2.85
67 VAL 65.56 19 Jul '24 135 70.00 0.396 4.80 0 75.00 0.339 10.90 0 23.95 0.74 15.70
68 VAL 65.56 21 Jun '24 107 75.00 0.382 2.65 5 60.00 0.350 2.35 0 7.63 0.73 5.00
69 VAL 65.56 21 Jun '24 107 75.00 0.382 2.65 5 70.00 0.345 6.90 7 14.57 0.73 9.55
70 VAL 65.56 19 Apr '24 44 75.00 0.397 1.25 6 70.00 0.328 5.60 66 10.45 0.72 6.85
71 VAL 65.56 15 Mar '24 9 75.00 0.502 0.25 13 70.00 0.220 3.60 3 5.87 0.72 3.85
72 VAL 65.56 19 Apr '24 44 65.00 0.392 4.00 4 70.00 0.328 5.60 66 14.64 0.72 9.60
73 VAL 65.56 21 Jun '24 107 75.00 0.382 2.65 5 65.00 0.336 4.20 0 10.45 0.72 6.85
74 VAL 65.56 19 Apr '24 44 70.00 0.375 1.85 59 65.00 0.343 2.70 4 6.94 0.72 4.55
75 VAL 65.56 15 Mar '24 9 65.00 0.423 2.10 2 70.00 0.220 3.60 3 8.69 0.64 5.70
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.