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 May 3, 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 ICE 130.50 4.0M 18 Oct '24 168 125.00 C 11.20 0 4.37 0.248 4.78%
2 ICE 130.50 4.0M 17 May '24 14 125.00 C 5.90 3 0.31 0.241 0.32%
3 ICE 130.50 4.0M 20 Dec '24 231 125.00 C 12.60 0 5.44 0.219 6.02%
4 ICE 130.50 4.0M 20 Sep '24 140 130.00 C 7.20 20 5.13 0.219 5.43%
5 ICE 130.50 4.0M 20 Jun '25 413 130.00 C 13.10 0 9.66 0.218 10.73%
6 ICE 130.50 4.0M 15 Nov '24 196 125.00 C 11.80 0 4.83 0.216 5.31%
7 ICE 130.50 4.0M 20 Jun '25 413 125.00 C 17.90 0 9.50 0.215 11.01%
8 ICE 130.50 4.0M 21 Jun '24 49 125.00 C 6.60 5 0.84 0.214 0.89%
9 ICE 130.50 4.0M 20 Dec '24 231 130.00 C 10.00 1 7.28 0.209 7.88%
10 ICE 130.50 4.0M 17 Jan '25 259 130.00 C 10.90 0 7.97 0.208 8.70%
11 ICE 130.50 4.0M 17 Jan '25 259 125.00 C 13.20 0 5.90 0.207 6.56%
12 ICE 130.50 4.0M 15 Nov '24 196 130.00 C 8.70 0 6.28 0.207 6.73%
13 ICE 130.50 4.0M 18 Oct '24 168 130.00 C 8.10 25 5.82 0.205 6.21%
14 ICE 130.50 4.0M 15 Nov '24 196 135.00 C 6.50 0 4.98 0.203 8.87%
15 ICE 130.50 4.0M 17 Jan '25 259 135.00 C 8.20 18 6.28 0.201 10.38%
16 ICE 130.50 4.0M 20 Dec '24 231 135.00 C 7.30 0 5.59 0.201 9.58%
17 ICE 130.50 4.0M 17 May '24 14 130.00 C 2.15 95 1.26 0.200 1.29%
18 ICE 130.50 4.0M 17 May '24 14 140.00 C 0.05 264 0.04 0.199 7.32%
19 ICE 130.50 4.0M 20 Sep '24 140 125.00 C 9.00 1 2.68 0.197 2.88%
20 ICE 130.50 4.0M 17 Jan '25 259 140.00 C 6.00 50 4.60 0.196 12.45%
21 ICE 130.50 4.0M 15 Nov '24 196 140.00 C 4.40 0 3.37 0.196 11.02%
22 ICE 130.50 4.0M 18 Oct '24 168 135.00 C 5.40 7 4.14 0.196 7.91%
23 ICE 130.50 4.0M 20 Sep '24 140 140.00 C 2.75 5 2.11 0.194 9.59%
24 ICE 130.50 4.0M 20 Sep '24 140 135.00 C 4.60 0 3.52 0.194 7.23%
25 ICE 130.50 4.0M 20 Dec '24 231 140.00 C 5.10 0 3.91 0.194 11.64%
26 ICE 130.50 4.0M 20 Jun '25 413 135.00 C 12.40 0 9.50 0.193 14.31%
27 ICE 130.50 4.0M 17 May '24 14 135.00 C 0.45 135 0.34 0.192 3.81%
28 ICE 130.50 4.0M 20 Jun '25 413 140.00 C 10.00 0 7.66 0.189 16.18%
29 ICE 130.50 4.0M 18 Oct '24 168 140.00 C 3.40 2 2.61 0.188 10.15%
30 ICE 130.50 4.0M 21 Jun '24 49 130.00 C 3.70 809 2.45 0.188 2.52%
31 ICE 130.50 4.0M 21 Jun '24 49 135.00 C 1.15 242 0.88 0.169 4.37%
32 ICE 130.50 4.0M 21 Jun '24 49 140.00 C 0.45 34 0.34 0.169 7.65%
33 ICE 130.50 4.0M 16 Jan '26 623 130.00 C 17.20 0 12.80 0.161 14.74%
34 ICE 130.50 4.0M 16 Jan '26 623 140.00 C 14.20 0 10.88 0.124 20.38%
35 ICE 130.50 4.0M 16 Jan '26 623 135.00 C 16.20 0 12.41 0.111 18.11%
36 ICE 130.50 4.0M 16 Jan '26 623 125.00 C 22.10 0 12.72 0.072 15.31%
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.