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 META 527.34 19.1M 26 Apr '24 21 535.00 C 23.40 209 4.44 0.540 6.16%
2 META 527.34 19.1M 26 Apr '24 21 520.00 C 30.45 330 4.38 0.540 4.65%
3 META 527.34 19.1M 26 Apr '24 21 525.00 C 28.15 730 4.89 0.540 5.17%
4 META 527.34 19.1M 26 Apr '24 21 530.00 C 25.60 721 4.85 0.537 5.63%
5 META 527.34 19.1M 3 May '24 28 520.00 C 32.70 174 4.81 0.505 5.13%
6 META 527.34 19.1M 3 May '24 28 530.00 C 27.25 359 5.17 0.504 5.98%
7 META 527.34 19.1M 3 May '24 28 525.00 C 29.75 504 5.20 0.503 5.51%
8 META 527.34 19.1M 3 May '24 28 535.00 C 24.95 276 4.73 0.494 6.49%
9 META 527.34 19.1M 10 May '24 35 520.00 C 34.45 111 5.14 0.478 5.50%
10 META 527.34 19.1M 10 May '24 35 530.00 C 29.35 118 5.57 0.473 6.43%
11 META 527.34 19.1M 10 May '24 35 525.00 C 30.95 61 5.43 0.473 5.76%
12 META 527.34 19.1M 10 May '24 35 535.00 C 26.25 34 4.98 0.472 6.77%
13 META 527.34 19.1M 17 May '24 42 520.00 C 36.20 2,091 5.47 0.461 5.88%
14 META 527.34 19.1M 17 May '24 42 525.00 C 33.60 2,037 5.93 0.461 6.33%
15 META 527.34 19.1M 17 May '24 42 530.00 C 31.15 488 5.91 0.459 6.81%
16 META 527.34 19.1M 17 May '24 42 535.00 C 28.80 268 5.46 0.455 7.31%
17 META 527.34 19.1M 24 May '24 49 525.00 C 34.55 69 6.11 0.454 6.54%
18 META 527.34 19.1M 24 May '24 49 520.00 C 37.55 96 5.73 0.449 6.17%
19 META 527.34 19.1M 24 May '24 49 530.00 C 32.55 90 6.17 0.449 7.12%
20 META 527.34 19.1M 24 May '24 49 535.00 C 30.25 17 5.74 0.444 7.63%
21 META 527.34 19.1M 16 Aug '24 133 520.00 C 58.05 100 9.62 0.422 10.81%
22 META 527.34 19.1M 16 Aug '24 133 530.00 C 53.10 138 10.07 0.420 11.76%
23 META 527.34 19.1M 21 Jun '24 77 525.00 C 40.95 432 7.32 0.412 7.94%
24 META 527.34 19.1M 21 Jun '24 77 520.00 C 43.45 412 6.85 0.412 7.46%
25 META 527.34 19.1M 15 Nov '24 224 520.00 C 74.80 15 12.79 0.409 14.91%
26 META 527.34 19.1M 21 Jun '24 77 530.00 C 38.45 585 7.29 0.409 8.41%
27 META 527.34 19.1M 21 Jun '24 77 535.00 C 36.05 69 6.84 0.407 8.90%
28 META 527.34 19.1M 20 Sep '24 168 520.00 C 63.00 98 10.55 0.403 11.99%
29 META 527.34 19.1M 15 Nov '24 224 530.00 C 68.10 6 12.91 0.401 15.41%
30 META 527.34 19.1M 20 Sep '24 168 530.00 C 57.95 40 10.99 0.401 12.91%
31 META 527.34 19.1M 19 Jul '24 105 520.00 C 48.80 231 7.86 0.396 8.66%
32 META 527.34 19.1M 20 Dec '24 259 520.00 C 78.95 7 13.58 0.396 15.97%
33 META 527.34 19.1M 19 Jul '24 105 530.00 C 43.75 164 8.30 0.394 9.60%
34 META 527.34 19.1M 18 Oct '24 196 520.00 C 66.90 4 11.29 0.393 12.94%
35 META 527.34 19.1M 20 Dec '24 259 530.00 C 73.20 18 13.88 0.390 16.70%
36 META 527.34 19.1M 17 Jan '25 287 520.00 C 81.50 51 14.06 0.386 16.63%
37 META 527.34 19.1M 17 Jan '25 287 535.00 C 75.00 29 14.22 0.383 18.27%
38 META 527.34 19.1M 18 Oct '24 196 530.00 C 61.20 18 11.61 0.383 13.70%
39 META 527.34 19.1M 21 Mar '25 350 520.00 C 91.90 4 16.04 0.382 19.42%
40 META 527.34 19.1M 17 Jan '25 287 525.00 C 78.95 42 14.53 0.382 17.09%
41 META 527.34 19.1M 17 Jan '25 287 530.00 C 76.55 94 14.52 0.380 17.57%
42 META 527.34 19.1M 21 Mar '25 350 525.00 C 89.40 2 16.51 0.378 19.88%
43 META 527.34 19.1M 21 Mar '25 350 530.00 C 86.95 16 16.49 0.377 20.35%
44 META 527.34 19.1M 21 Mar '25 350 535.00 C 84.65 0 16.05 0.377 20.85%
45 META 527.34 19.1M 20 Jun '25 441 520.00 C 103.35 8 18.21 0.361 22.64%
46 META 527.34 19.1M 20 Jun '25 441 525.00 C 100.85 10 18.68 0.358 23.10%
47 META 527.34 19.1M 20 Jun '25 441 535.00 C 96.15 2 18.23 0.357 24.08%
48 META 527.34 19.1M 20 Jun '25 441 530.00 C 96.50 32 18.30 0.357 23.02%
49 META 527.34 19.1M 5 Apr '24 0 520.00 C 6.10 24,396 -0.24 0.346 -0.24%
50 META 527.34 19.1M 5 Apr '24 0 525.00 C 1.30 53,842 -0.20 0.346 -0.20%
51 META 527.34 19.1M 5 Apr '24 0 530.00 C  0 83,964 0.00 0.346 0.50%
52 META 527.34 19.1M 5 Apr '24 0 535.00 C  0 25,558 0.00 0.346 1.45%
53 META 527.34 19.1M 19 Sep '25 532 530.00 C 108.60 0 20.59 0.334 26.57%
54 META 527.34 19.1M 19 Sep '25 532 520.00 C 113.40 0 20.11 0.332 25.62%
55 META 527.34 19.1M 19 Apr '24 14 520.00 C 17.00 4,083 1.83 0.332 1.89%
56 META 527.34 19.1M 12 Apr '24 7 520.00 C 13.15 7,634 1.10 0.326 1.13%
57 META 527.34 19.1M 19 Apr '24 14 525.00 C 14.15 3,878 2.24 0.323 2.30%
58 META 527.34 19.1M 12 Apr '24 7 530.00 C 7.75 16,564 1.47 0.322 2.00%
59 META 527.34 19.1M 19 Apr '24 14 530.00 C 11.60 5,032 2.20 0.320 2.76%
60 META 527.34 19.1M 19 Apr '24 14 535.00 C 9.50 2,606 1.80 0.320 3.31%
61 META 527.34 19.1M 12 Apr '24 7 535.00 C 5.70 10,102 1.08 0.316 2.56%
62 META 527.34 19.1M 12 Apr '24 7 525.00 C 10.25 9,426 1.50 0.312 1.53%
63 META 527.34 19.1M 19 Dec '25 623 535.00 C 115.90 0 21.98 0.305 30.03%
64 META 527.34 19.1M 19 Dec '25 623 525.00 C 120.35 0 22.38 0.303 29.00%
65 META 527.34 19.1M 19 Dec '25 623 530.00 C 118.20 3 22.41 0.303 29.54%
66 META 527.34 19.1M 19 Dec '25 623 520.00 C 122.45 1 21.83 0.299 28.43%
67 META 527.34 19.1M 16 Jan '26 651 520.00 C 125.10 14 22.33 0.289 29.28%
68 META 527.34 19.1M 16 Jan '26 651 530.00 C 118.65 0 22.50 0.287 29.68%
69 META 527.34 19.1M 18 Jun '26 804 520.00 C 139.30 14 25.02 0.209 34.01%
70 META 527.34 19.1M 18 Jun '26 804 530.00 C 134.75 13 25.55 0.209 35.00%
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.