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 15, 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 ORCL 119.88 5.1M 21 Jun '24 67 120.00 C 7.00 84 5.84 0.342 6.31%
2 ORCL 119.88 5.1M 20 Dec '24 249 120.00 C 12.65 0 10.55 0.320 11.91%
3 ORCL 119.88 5.1M 19 Jul '24 95 120.00 C 7.80 4 6.51 0.316 7.07%
4 ORCL 119.88 5.1M 20 Sep '24 158 120.00 C 10.40 18 8.68 0.316 9.61%
5 ORCL 119.88 5.1M 31 May '24 46 121.00 C 3.85 8 3.21 0.312 4.28%
6 ORCL 119.88 5.1M 19 Apr '24 4 118.00 C 2.44 14 0.47 0.308 0.48%
7 ORCL 119.88 5.1M 16 Aug '24 123 120.00 C 8.65 1 7.22 0.304 7.88%
8 ORCL 119.88 5.1M 26 Apr '24 11 118.00 C 3.40 0 1.27 0.293 1.30%
9 ORCL 119.88 5.1M 17 Jan '25 277 120.00 C 13.60 52 11.34 0.293 12.91%
10 ORCL 119.88 5.1M 19 Apr '24 4 119.00 C 1.91 36 0.86 0.291 0.87%
11 ORCL 119.88 5.1M 21 Mar '25 340 120.00 C 15.65 0 13.05 0.287 15.13%
12 ORCL 119.88 5.1M 26 Apr '24 11 119.00 C 2.81 35 1.61 0.287 1.65%
13 ORCL 119.88 5.1M 19 Apr '24 4 120.00 C 1.35 1,602 1.13 0.284 1.24%
14 ORCL 119.88 5.1M 26 Apr '24 11 120.00 C 2.25 56 1.88 0.284 2.01%
15 ORCL 119.88 5.1M 3 May '24 18 119.00 C 3.35 47 2.06 0.279 2.12%
16 ORCL 119.88 5.1M 19 Apr '24 4 121.00 C 0.89 646 0.74 0.278 1.69%
17 ORCL 119.88 5.1M 3 May '24 18 121.00 C 2.06 13 1.72 0.277 2.70%
18 ORCL 119.88 5.1M 26 Apr '24 11 121.00 C 1.76 63 1.47 0.277 2.44%
19 ORCL 119.88 5.1M 3 May '24 18 120.00 C 2.73 77 2.28 0.274 2.43%
20 ORCL 119.88 5.1M 31 May '24 46 120.00 C 4.35 0 3.63 0.273 3.87%
21 ORCL 119.88 5.1M 10 May '24 25 119.00 C 3.80 0 2.44 0.273 2.52%
22 ORCL 119.88 5.1M 3 May '24 18 118.00 C 2.96 1 0.90 0.273 0.92%
23 ORCL 119.88 5.1M 24 May '24 39 119.00 C 4.00 31 2.60 0.270 2.69%
24 ORCL 119.88 5.1M 10 May '24 25 120.00 C 3.25 4 2.71 0.269 2.89%
25 ORCL 119.88 5.1M 24 May '24 39 120.00 C 4.10 5 3.42 0.269 3.64%
26 ORCL 119.88 5.1M 17 May '24 32 120.00 C 3.70 303 3.09 0.267 3.29%
27 ORCL 119.88 5.1M 10 May '24 25 121.00 C 2.78 32 2.32 0.267 3.33%
28 ORCL 119.88 5.1M 20 Jun '25 431 120.00 C 17.75 3 14.81 0.264 17.50%
29 ORCL 119.88 5.1M 24 May '24 39 118.00 C 4.55 0 2.23 0.253 2.32%
30 ORCL 119.88 5.1M 24 May '24 39 121.00 C 3.00 1 2.50 0.247 3.52%
31 ORCL 119.88 5.1M 19 Dec '25 613 120.00 C 21.40 0 17.85 0.200 21.85%
32 ORCL 119.88 5.1M 16 Jan '26 641 120.00 C 21.55 8 17.98 0.183 22.04%
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.