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 30, 2025. 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 C 68.38 15.0M 2 May '25 2 68.00 C 1.02 784 0.94 0.430 0.95%
2 C 68.38 15.0M 2 May '25 2 69.00 C 0.33 1,856 0.48 0.411 1.40%
3 C 68.38 15.0M 2 May '25 2 70.00 C 0.22 1,429 0.32 0.386 2.70%
4 C 68.38 15.0M 17 Jun '27 778 67.50 C 11.70 2 15.82 0.338 19.09%
5 C 68.38 15.0M 18 Jul '25 79 67.50 C 4.70 46 5.59 0.336 6.00%
6 C 68.38 15.0M 18 Jul '25 79 70.00 C 3.40 45 4.97 0.324 7.73%
7 C 68.38 15.0M 20 Jun '25 51 67.50 C 3.65 386 4.05 0.317 4.28%
8 C 68.38 15.0M 19 Sep '25 142 67.50 C 5.95 83 7.41 0.316 8.12%
9 C 68.38 15.0M 19 Sep '25 142 70.00 C 4.65 92 6.80 0.307 9.84%
10 C 68.38 15.0M 6 Jun '25 37 68.00 C 2.76 8 3.48 0.304 3.63%
11 C 68.38 15.0M 6 Jun '25 37 69.00 C 2.27 9 3.32 0.301 4.37%
12 C 68.38 15.0M 19 Dec '25 233 67.50 C 7.40 3 9.53 0.298 10.69%
13 C 68.38 15.0M 30 May '25 30 68.00 C 2.50 124 3.10 0.298 3.22%
14 C 68.38 15.0M 16 Jan '26 261 67.50 C 7.90 3 10.27 0.298 11.61%
15 C 68.38 15.0M 9 May '25 9 68.00 C 1.22 241 1.23 0.295 1.25%
16 C 68.38 15.0M 23 May '25 23 69.00 C 1.51 8 2.21 0.294 3.19%
17 C 68.38 15.0M 6 Jun '25 37 70.00 C 1.81 3 2.65 0.293 5.15%
18 C 68.38 15.0M 16 Jan '26 261 70.00 C 6.65 16 9.73 0.293 13.40%
19 C 68.38 15.0M 23 May '25 23 68.00 C 2.02 13 2.40 0.293 2.47%
20 C 68.38 15.0M 20 Jun '25 51 70.00 C 2.00 366 2.92 0.293 5.45%
21 C 68.38 15.0M 16 May '25 16 70.00 C 0.88 277 1.29 0.288 3.70%
22 C 68.38 15.0M 30 May '25 30 70.00 C 1.53 10 2.24 0.286 4.71%
23 C 68.38 15.0M 23 May '25 23 70.00 C 1.20 141 1.75 0.282 4.20%
24 C 68.38 15.0M 9 May '25 9 69.00 C 0.76 932 1.11 0.282 2.04%
25 C 68.38 15.0M 9 May '25 9 70.00 C 0.40 283 0.58 0.282 2.97%
26 C 68.38 15.0M 19 Dec '25 233 70.00 C 5.65 10 8.26 0.282 11.59%
27 C 68.38 15.0M 16 May '25 16 67.50 C 1.94 468 1.55 0.278 1.60%
28 C 68.38 15.0M 16 May '25 16 68.00 C 1.66 123 1.87 0.277 1.92%
29 C 68.38 15.0M 20 Mar '26 324 67.50 C 8.55 17 11.22 0.277 12.82%
30 C 68.38 15.0M 20 Mar '26 324 70.00 C 7.30 2 10.68 0.274 14.60%
31 C 68.38 15.0M 30 May '25 30 69.00 C 1.79 76 2.62 0.272 3.62%
32 C 68.38 15.0M 16 May '25 16 69.00 C 1.16 483 1.70 0.270 2.65%
33 C 68.38 15.0M 18 Jun '26 414 70.00 C 8.25 5 12.06 0.253 16.41%
34 C 68.38 15.0M 18 Jun '26 414 67.50 C 9.50 101 12.61 0.253 14.64%
35 C 68.38 15.0M 17 Jul '26 443 70.00 C 8.60 0 12.58 0.247 17.10%
36 C 68.38 15.0M 17 Jul '26 443 67.50 C 9.85 3 13.12 0.247 15.33%
37 C 68.38 15.0M 18 Dec '26 597 67.50 C 10.75 29 14.43 0.207 17.13%
38 C 68.38 15.0M 18 Dec '26 597 70.00 C 9.95 25 14.55 0.199 19.80%
39 C 68.38 15.0M 15 Jan '27 625 70.00 C 10.30 590 15.06 0.192 20.52%
40 C 68.38 15.0M 15 Jan '27 625 67.50 C 11.05 12 14.87 0.172 17.74%
41 C 68.38 15.0M 17 Jun '27 778 70.00 C 11.40 8 16.67 0.124 22.85%
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.