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 AAPL 169.58 41.8M 3 May '24 28 165.00 C 8.00 121 2.02 0.296 2.12%
2 AAPL 169.58 41.8M 10 May '24 35 165.00 C 8.35 128 2.22 0.282 2.34%
3 AAPL 169.58 41.8M 3 May '24 28 170.00 C 5.00 891 2.95 0.279 3.29%
4 AAPL 169.58 41.8M 21 Jun '24 77 165.00 C 11.00 119 3.79 0.277 4.05%
5 AAPL 169.58 41.8M 17 May '24 42 165.00 C 8.80 710 2.49 0.276 2.62%
6 AAPL 169.58 41.8M 24 May '24 49 165.00 C 9.00 187 2.61 0.275 2.75%
7 AAPL 169.58 41.8M 16 Aug '24 133 165.00 C 13.85 9 5.47 0.270 5.95%
8 AAPL 169.58 41.8M 10 May '24 35 170.00 C 5.40 227 3.18 0.269 3.54%
9 AAPL 169.58 41.8M 19 Jul '24 105 165.00 C 12.30 81 4.55 0.267 4.91%
10 AAPL 169.58 41.8M 15 Nov '24 224 165.00 C 17.85 2 7.83 0.267 8.75%
11 AAPL 169.58 41.8M 20 Sep '24 168 165.00 C 15.35 147 6.35 0.266 6.98%
12 AAPL 169.58 41.8M 17 May '24 42 170.00 C 5.85 2,738 3.45 0.263 3.83%
13 AAPL 169.58 41.8M 20 Dec '24 259 165.00 C 19.20 22 8.62 0.263 9.72%
14 AAPL 169.58 41.8M 21 Jun '24 77 170.00 C 8.05 1,194 4.75 0.263 5.24%
15 AAPL 169.58 41.8M 18 Oct '24 196 165.00 C 16.50 2 7.03 0.263 7.79%
16 AAPL 169.58 41.8M 16 Aug '24 133 170.00 C 10.95 184 6.46 0.261 7.17%
17 AAPL 169.58 41.8M 15 Nov '24 224 170.00 C 15.05 41 8.87 0.260 10.01%
18 AAPL 169.58 41.8M 17 Jan '25 287 165.00 C 20.35 4,821 9.30 0.259 10.57%
19 AAPL 169.58 41.8M 20 Sep '24 168 170.00 C 12.40 133 7.31 0.258 8.16%
20 AAPL 169.58 41.8M 19 Jul '24 105 170.00 C 9.35 406 5.51 0.257 6.10%
21 AAPL 169.58 41.8M 12 Apr '24 7 165.00 C 5.15 1,207 0.34 0.256 0.35%
22 AAPL 169.58 41.8M 20 Dec '24 259 170.00 C 16.25 57 9.58 0.256 10.87%
23 AAPL 169.58 41.8M 18 Oct '24 196 170.00 C 13.55 80 7.99 0.255 8.95%
24 AAPL 169.58 41.8M 24 May '24 49 170.00 C 5.80 202 3.42 0.253 3.80%
25 AAPL 169.58 41.8M 17 Jan '25 287 170.00 C 17.40 143 10.26 0.252 11.71%
26 AAPL 169.58 41.8M 26 Apr '24 21 165.00 C 6.65 1,393 1.22 0.250 1.27%
27 AAPL 169.58 41.8M 21 Mar '25 350 165.00 C 22.45 13 10.54 0.247 12.15%
28 AAPL 169.58 41.8M 19 Apr '24 14 165.00 C 5.95 491 0.81 0.244 0.84%
29 AAPL 169.58 41.8M 21 Mar '25 350 170.00 C 19.60 78 11.56 0.243 13.35%
30 AAPL 169.58 41.8M 12 Apr '24 7 167.50 C 3.25 3,901 0.69 0.231 0.70%
31 AAPL 169.58 41.8M 19 Apr '24 14 167.50 C 4.15 1,493 1.22 0.231 1.25%
32 AAPL 169.58 41.8M 20 Jun '25 441 165.00 C 25.45 5 12.31 0.225 14.48%
33 AAPL 169.58 41.8M 26 Apr '24 21 170.00 C 3.40 2,651 2.00 0.224 2.30%
34 AAPL 169.58 41.8M 20 Jun '25 441 170.00 C 22.55 35 13.30 0.224 15.62%
35 AAPL 169.58 41.8M 19 Apr '24 14 170.00 C 2.70 7,781 1.59 0.222 1.87%
36 AAPL 169.58 41.8M 12 Apr '24 7 170.00 C 1.80 24,568 1.06 0.218 1.32%
37 AAPL 169.58 41.8M 19 Apr '24 14 172.50 C 1.58 4,725 0.93 0.212 2.68%
38 AAPL 169.58 41.8M 12 Apr '24 7 172.50 C 0.80 22,755 0.47 0.205 2.20%
39 AAPL 169.58 41.8M 19 Sep '25 532 170.00 C 24.95 0 14.71 0.194 17.54%
40 AAPL 169.58 41.8M 18 Dec '26 987 170.00 C 35.00 18 20.64 0.187 26.32%
41 AAPL 169.58 41.8M 18 Dec '26 987 165.00 C 38.10 9 19.77 0.187 25.49%
42 AAPL 169.58 41.8M 18 Jun '26 804 170.00 C 32.00 8 18.87 0.187 23.56%
43 AAPL 169.58 41.8M 18 Jun '26 804 165.00 C 35.00 6 17.94 0.187 22.60%
44 AAPL 169.58 41.8M 5 Apr '24 0 172.50 C  0 33,441 0.00 0.187 1.72%
45 AAPL 169.58 41.8M 5 Apr '24 0 170.00 C  0 83,874 0.00 0.187 0.25%
46 AAPL 169.58 41.8M 5 Apr '24 0 167.50 C 1.81 7,390 -0.16 0.187 -0.16%
47 AAPL 169.58 41.8M 5 Apr '24 0 165.00 C 4.00 5,405 -0.34 0.187 -0.35%
48 AAPL 169.58 41.8M 19 Sep '25 532 165.00 C 27.70 5 13.63 0.187 16.30%
49 AAPL 169.58 41.8M 19 Dec '25 623 170.00 C 27.90 12 16.45 0.158 19.99%
50 AAPL 169.58 41.8M 19 Dec '25 623 165.00 C 30.60 2 15.34 0.147 18.72%
51 AAPL 169.58 41.8M 16 Jan '26 651 170.00 C 28.75 80 16.95 0.138 20.71%
52 AAPL 169.58 41.8M 16 Jan '26 651 165.00 C 31.50 49 15.87 0.122 19.50%
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.