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 May 3, 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 SPOT 296.07 1.5M 20 Dec '24 231 300.00 C 40.55 8 13.70 0.439 17.41%
2 SPOT 296.07 1.5M 16 Aug '24 105 300.00 C 25.60 0 8.65 0.426 10.92%
3 SPOT 296.07 1.5M 17 Jan '25 259 300.00 C 42.90 3 14.49 0.423 18.50%
4 SPOT 296.07 1.5M 20 Sep '24 140 300.00 C 29.65 2 10.01 0.420 12.60%
5 SPOT 296.07 1.5M 18 Oct '24 168 300.00 C 31.95 0 10.79 0.412 13.58%
6 SPOT 296.07 1.5M 3 May '24 0 300.00 C  0 550 0.00 0.387 1.33%
7 SPOT 296.07 1.5M 3 May '24 0 297.50 C  0 278 0.00 0.387 0.48%
8 SPOT 296.07 1.5M 3 May '24 0 295.00 C 1.00 137 -0.02 0.387 -0.02%
9 SPOT 296.07 1.5M 3 May '24 0 292.50 C 2.02 205 -0.52 0.387 -0.53%
10 SPOT 296.07 1.5M 19 Dec '25 595 300.00 C 70.00 0 23.64 0.371 32.70%
11 SPOT 296.07 1.5M 31 May '24 28 295.00 C 11.30 7 3.46 0.369 3.59%
12 SPOT 296.07 1.5M 7 Jun '24 35 295.00 C 12.60 1 3.89 0.359 4.07%
13 SPOT 296.07 1.5M 16 Jan '26 623 300.00 C 71.70 0 24.22 0.359 33.71%
14 SPOT 296.07 1.5M 31 May '24 28 300.00 C 8.85 14 2.99 0.357 4.45%
15 SPOT 296.07 1.5M 19 Jul '24 77 300.00 C 17.45 9 5.89 0.353 7.67%
16 SPOT 296.07 1.5M 24 May '24 21 300.00 C 6.50 17 2.20 0.347 3.60%
17 SPOT 296.07 1.5M 21 Jun '24 49 300.00 C 13.05 98 4.41 0.344 6.00%
18 SPOT 296.07 1.5M 7 Jun '24 35 300.00 C 10.15 252 3.43 0.338 4.92%
19 SPOT 296.07 1.5M 17 May '24 14 295.00 C 7.95 36 2.32 0.331 2.39%
20 SPOT 296.07 1.5M 17 May '24 14 292.50 C 9.35 21 1.95 0.329 2.02%
21 SPOT 296.07 1.5M 17 May '24 14 297.50 C 6.75 250 2.28 0.325 2.83%
22 SPOT 296.07 1.5M 10 May '24 7 292.50 C 7.05 113 1.18 0.324 1.20%
23 SPOT 296.07 1.5M 17 May '24 14 300.00 C 5.60 85 1.89 0.323 3.28%
24 SPOT 296.07 1.5M 24 May '24 21 295.00 C 9.60 7 2.88 0.320 2.98%
25 SPOT 296.07 1.5M 18 Jun '26 776 300.00 C 81.40 0 27.49 0.318 39.75%
26 SPOT 296.07 1.5M 10 May '24 7 295.00 C 5.55 160 1.51 0.318 1.54%
27 SPOT 296.07 1.5M 10 May '24 7 297.50 C 4.30 41 1.45 0.311 1.96%
28 SPOT 296.07 1.5M 10 May '24 7 300.00 C 3.25 259 1.10 0.305 2.45%
29 SPOT 296.07 1.5M 18 Dec '26 959 300.00 C 91.60 0 30.94 0.203 46.72%
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.