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 9, 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 QCOM 175.57 5.0M 3 May '24 24 172.50 C 9.50 99 3.66 0.449 3.87%
2 QCOM 175.57 5.0M 3 May '24 24 175.00 C 8.15 188 4.31 0.447 4.52%
3 QCOM 175.57 5.0M 3 May '24 24 177.50 C 6.90 6 3.93 0.442 5.23%
4 QCOM 175.57 5.0M 3 May '24 24 180.00 C 5.80 62 3.30 0.440 6.02%
5 QCOM 175.57 5.0M 10 May '24 31 172.50 C 10.00 1 3.94 0.425 4.18%
6 QCOM 175.57 5.0M 10 May '24 31 175.00 C 8.65 12 4.60 0.415 4.84%
7 QCOM 175.57 5.0M 10 May '24 31 177.50 C 7.45 0 4.24 0.413 5.58%
8 QCOM 175.57 5.0M 10 May '24 31 180.00 C 6.40 21 3.65 0.413 6.40%
9 QCOM 175.57 5.0M 17 May '24 38 175.00 C 9.30 157 4.97 0.401 5.25%
10 QCOM 175.57 5.0M 17 May '24 38 180.00 C 6.95 163 3.96 0.395 6.75%
11 QCOM 175.57 5.0M 24 May '24 45 175.00 C 9.75 4 5.23 0.389 5.53%
12 QCOM 175.57 5.0M 24 May '24 45 180.00 C 7.25 3 4.13 0.385 6.94%
13 QCOM 175.57 5.0M 21 Jun '24 73 175.00 C 11.30 40 6.11 0.349 6.53%
14 QCOM 175.57 5.0M 21 Jun '24 73 180.00 C 9.05 130 5.15 0.348 8.09%
15 QCOM 175.57 5.0M 20 Sep '24 164 175.00 C 16.70 5 9.18 0.340 10.15%
16 QCOM 175.57 5.0M 19 Jul '24 101 175.00 C 12.95 56 7.05 0.337 7.61%
17 QCOM 175.57 5.0M 17 Jan '25 283 175.00 C 22.60 50 12.54 0.336 14.40%
18 QCOM 175.57 5.0M 20 Sep '24 164 180.00 C 14.40 112 8.20 0.334 11.68%
19 QCOM 175.57 5.0M 18 Oct '24 192 180.00 C 15.85 18 9.03 0.334 12.69%
20 QCOM 175.57 5.0M 19 Jul '24 101 180.00 C 10.60 24 6.04 0.334 9.11%
21 QCOM 175.57 5.0M 18 Oct '24 192 175.00 C 18.15 6 10.01 0.332 11.16%
22 QCOM 175.57 5.0M 20 Dec '24 255 175.00 C 21.45 1 11.89 0.330 13.54%
23 QCOM 175.57 5.0M 20 Dec '24 255 180.00 C 19.15 19 10.91 0.327 15.07%
24 QCOM 175.57 5.0M 12 Apr '24 3 180.00 C 0.56 1,139 0.32 0.327 2.85%
25 QCOM 175.57 5.0M 17 Jan '25 283 180.00 C 20.25 61 11.53 0.326 15.89%
26 QCOM 175.57 5.0M 12 Apr '24 3 175.00 C 2.28 701 0.97 0.323 0.98%
27 QCOM 175.57 5.0M 12 Apr '24 3 177.50 C 1.17 794 0.67 0.321 1.77%
28 QCOM 175.57 5.0M 19 Apr '24 10 172.50 C 5.15 184 1.18 0.304 1.22%
29 QCOM 175.57 5.0M 12 Apr '24 3 172.50 C 3.60 293 0.30 0.302 0.31%
30 QCOM 175.57 5.0M 26 Apr '24 17 172.50 C 6.05 228 1.69 0.299 1.75%
31 QCOM 175.57 5.0M 19 Apr '24 10 175.00 C 3.70 949 1.78 0.298 1.82%
32 QCOM 175.57 5.0M 20 Jun '25 437 180.00 C 26.10 16 14.87 0.296 20.42%
33 QCOM 175.57 5.0M 19 Apr '24 10 177.50 C 2.53 305 1.44 0.293 2.57%
34 QCOM 175.57 5.0M 26 Apr '24 17 175.00 C 4.60 163 2.29 0.291 2.35%
35 QCOM 175.57 5.0M 19 Apr '24 10 180.00 C 1.63 544 0.93 0.290 3.48%
36 QCOM 175.57 5.0M 20 Jun '25 437 175.00 C 28.35 3 15.82 0.289 18.87%
37 QCOM 175.57 5.0M 26 Apr '24 17 180.00 C 2.45 133 1.40 0.285 3.97%
38 QCOM 175.57 5.0M 26 Apr '24 17 177.50 C 3.40 49 1.94 0.284 3.09%
39 QCOM 175.57 5.0M 16 Jan '26 647 175.00 C 34.00 0 19.04 0.215 23.61%
40 QCOM 175.57 5.0M 16 Jan '26 647 180.00 C 31.80 6 18.11 0.210 25.20%
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.