Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 March 6, 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 QS 6.03 5.2M 28 Mar '24 22 5.50 C 0.70 0 2.82 1.185 3.19%
2 QS 6.03 5.2M 8 Mar '24 2 7.00 C  0 61 0.00 1.177 16.09%
3 QS 6.03 5.2M 8 Mar '24 2 5.50 C 0.42 79 -1.82 0.977 -1.96%
4 QS 6.03 5.2M 8 Mar '24 2 6.50 C 0.02 888 0.33 0.878 8.15%
5 QS 6.03 5.2M 15 Mar '24 9 7.00 C 0.04 163 0.66 0.790 16.86%
6 QS 6.03 5.2M 8 Mar '24 2 6.00 C 0.14 201 1.82 0.785 1.87%
7 QS 6.03 5.2M 17 May '24 72 7.00 C 0.48 39 7.96 0.775 26.13%
8 QS 6.03 5.2M 22 Mar '24 16 7.00 C 0.08 281 1.33 0.769 17.65%
9 QS 6.03 5.2M 17 May '24 72 6.00 C 0.82 33 13.10 0.763 15.16%
10 QS 6.03 5.2M 5 Apr '24 30 5.50 C 0.55 0 0.33 0.760 0.36%
11 QS 6.03 5.2M 16 Jan '26 681 7.00 C 2.33 139 38.64 0.758 89.19%
12 QS 6.03 5.2M 16 Aug '24 163 6.00 C 1.18 12 19.07 0.733 23.71%
13 QS 6.03 5.2M 15 Mar '24 9 6.50 C 0.10 567 1.66 0.728 9.61%
14 QS 6.03 5.2M 28 Mar '24 22 7.00 C 0.12 56 1.99 0.725 18.44%
15 QS 6.03 5.2M 12 Apr '24 37 7.00 C 0.22 0 3.65 0.718 20.48%
16 QS 6.03 5.2M 19 Apr '24 44 7.00 C 0.26 63 4.31 0.713 21.32%
17 QS 6.03 5.2M 5 Apr '24 30 7.00 C 0.17 22 2.82 0.712 19.45%
18 QS 6.03 5.2M 22 Mar '24 16 6.50 C 0.17 99 2.82 0.704 10.92%
19 QS 6.03 5.2M 16 Aug '24 163 7.00 C 0.72 83 11.94 0.699 31.83%
20 QS 6.03 5.2M 28 Mar '24 22 6.00 C 0.41 4 6.30 0.696 6.76%
21 QS 6.03 5.2M 28 Mar '24 22 6.50 C 0.22 103 3.65 0.692 11.88%
22 QS 6.03 5.2M 15 Mar '24 9 6.00 C 0.26 168 3.81 0.689 3.99%
23 QS 6.03 5.2M 19 Apr '24 44 6.00 C 0.58 51 9.12 0.689 10.09%
24 QS 6.03 5.2M 12 Apr '24 37 6.00 C 0.52 0 8.13 0.686 8.89%
25 QS 6.03 5.2M 22 Mar '24 16 5.50 C 0.45 10 -1.33 0.684 -1.43%
26 QS 6.03 5.2M 5 Apr '24 30 6.00 C 0.43 1 6.63 0.675 7.14%
27 QS 6.03 5.2M 5 Apr '24 30 6.50 C 0.16 4 2.65 0.668 10.73%
28 QS 6.03 5.2M 22 Mar '24 16 6.00 C 0.15 1 1.99 0.666 2.04%
29 QS 6.03 5.2M 12 Apr '24 37 6.50 C 0.14 2 2.32 0.656 10.36%
30 QS 6.03 5.2M 15 Mar '24 9 5.50 C 0.58 10 0.83 0.654 0.92%
Go to the old report

Data Provided by HistoricalOptionData.com
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.