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 SCHW 71.23 14.3M 10 May '24 25 71.00 C 2.18 0 2.74 0.372 2.82%
2 SCHW 71.23 14.3M 19 Apr '24 4 70.00 C 1.75 1,502 0.73 0.366 0.75%
3 SCHW 71.23 14.3M 15 Nov '24 214 70.00 C 7.50 3 8.80 0.356 9.84%
4 SCHW 71.23 14.3M 19 Apr '24 4 71.00 C 1.14 834 1.28 0.350 1.30%
5 SCHW 71.23 14.3M 19 Apr '24 4 72.00 C 0.68 1,434 0.95 0.346 2.06%
6 SCHW 71.23 14.3M 19 Apr '24 4 72.50 C 0.50 3,265 0.70 0.342 2.50%
7 SCHW 71.23 14.3M 21 Jun '24 67 70.00 C 4.15 130 4.10 0.341 4.35%
8 SCHW 71.23 14.3M 10 May '24 25 70.00 C 2.76 2 2.15 0.329 2.23%
9 SCHW 71.23 14.3M 26 Apr '24 11 70.00 C 2.22 165 1.39 0.323 1.43%
10 SCHW 71.23 14.3M 3 May '24 18 71.00 C 1.98 12 2.46 0.320 2.53%
11 SCHW 71.23 14.3M 17 Jan '25 277 72.50 C 7.70 2 10.81 0.319 14.12%
12 SCHW 71.23 14.3M 20 Dec '24 249 72.50 C 7.05 1 9.90 0.313 12.96%
13 SCHW 71.23 14.3M 26 Apr '24 11 71.00 C 1.62 220 1.95 0.310 2.00%
14 SCHW 71.23 14.3M 3 May '24 18 72.00 C 1.49 72 2.09 0.309 3.24%
15 SCHW 71.23 14.3M 26 Apr '24 11 72.00 C 1.13 442 1.59 0.305 2.71%
16 SCHW 71.23 14.3M 20 Dec '24 249 70.00 C 8.35 9 10.00 0.304 11.32%
17 SCHW 71.23 14.3M 17 Jan '25 277 70.00 C 9.00 22 10.91 0.303 12.49%
18 SCHW 71.23 14.3M 19 Jul '24 95 70.00 C 4.95 18 5.22 0.303 5.61%
19 SCHW 71.23 14.3M 19 Jul '24 95 72.50 C 3.85 85 5.41 0.301 7.60%
20 SCHW 71.23 14.3M 18 Oct '24 186 72.50 C 5.85 9 8.21 0.299 10.89%
21 SCHW 71.23 14.3M 3 May '24 18 70.00 C 2.37 17 1.60 0.298 1.66%
22 SCHW 71.23 14.3M 15 Nov '24 214 72.50 C 6.35 10 8.91 0.297 11.74%
23 SCHW 71.23 14.3M 18 Oct '24 186 70.00 C 6.95 10 8.03 0.296 8.90%
24 SCHW 71.23 14.3M 20 Sep '24 158 70.00 C 6.40 32 7.26 0.296 7.97%
25 SCHW 71.23 14.3M 20 Sep '24 158 72.50 C 5.10 137 7.16 0.291 9.63%
26 SCHW 71.23 14.3M 17 May '24 32 70.00 C 3.05 89 2.56 0.290 2.67%
27 SCHW 71.23 14.3M 24 May '24 39 70.00 C 3.10 6 2.63 0.290 2.74%
28 SCHW 71.23 14.3M 24 May '24 39 71.00 C 2.63 0 3.37 0.283 3.50%
29 SCHW 71.23 14.3M 24 May '24 39 72.00 C 2.17 4 3.05 0.281 4.26%
30 SCHW 71.23 14.3M 21 Jun '24 67 72.50 C 2.87 221 4.03 0.281 6.06%
31 SCHW 71.23 14.3M 10 May '24 25 72.00 C 1.64 3 2.30 0.280 3.46%
32 SCHW 71.23 14.3M 17 May '24 32 72.50 C 1.77 617 2.48 0.279 4.38%
33 SCHW 71.23 14.3M 20 Jun '25 431 70.00 C 11.30 0 14.14 0.273 16.80%
34 SCHW 71.23 14.3M 20 Jun '25 431 72.50 C 9.45 731 13.27 0.263 17.35%
35 SCHW 71.23 14.3M 19 Dec '25 613 72.50 C 11.50 0 16.14 0.227 21.38%
36 SCHW 71.23 14.3M 16 Jan '26 641 70.00 C 13.15 4 16.73 0.187 20.52%
37 SCHW 71.23 14.3M 19 Dec '25 613 70.00 C 12.85 0 16.31 0.182 19.90%
38 SCHW 71.23 14.3M 16 Jan '26 641 72.50 C 10.50 0 14.74 0.169 19.38%
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.