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 C 57.29 15.9M 8 Mar '24 2 57.00 C 0.69 11,231 0.70 0.334 0.71%
2 C 57.29 15.9M 8 Mar '24 2 56.00 C 1.33 15,396 0.07 0.329 0.07%
3 C 57.29 15.9M 8 Mar '24 2 58.00 C 0.26 7,600 0.45 0.322 1.70%
4 C 57.29 15.9M 12 Apr '24 37 56.00 C 2.83 44 2.69 0.304 2.83%
5 C 57.29 15.9M 19 Apr '24 44 57.50 C 2.26 1,863 3.94 0.297 4.49%
6 C 57.29 15.9M 15 Mar '24 9 56.00 C 1.79 5,447 0.87 0.294 0.90%
7 C 57.29 15.9M 22 Mar '24 16 56.00 C 2.01 68 1.26 0.291 1.30%
8 C 57.29 15.9M 15 Mar '24 9 57.00 C 1.17 8,309 1.54 0.287 1.57%
9 C 57.29 15.9M 15 Mar '24 9 57.50 C 0.91 5,700 1.59 0.287 1.99%
10 C 57.29 15.9M 12 Apr '24 37 57.00 C 2.17 31 3.28 0.286 3.41%
11 C 57.29 15.9M 15 Mar '24 9 58.00 C 0.70 2,183 1.22 0.284 2.49%
12 C 57.29 15.9M 12 Apr '24 37 58.00 C 1.19 27 2.08 0.283 3.39%
13 C 57.29 15.9M 28 Mar '24 22 56.00 C 2.27 30 1.71 0.283 1.78%
14 C 57.29 15.9M 28 Mar '24 22 57.00 C 1.68 76 2.43 0.280 2.50%
15 C 57.29 15.9M 22 Mar '24 16 58.00 C 1.00 66 1.75 0.279 3.04%
16 C 57.29 15.9M 22 Mar '24 16 57.00 C 1.47 278 2.06 0.278 2.11%
17 C 57.29 15.9M 5 Apr '24 30 57.00 C 1.91 343 2.83 0.276 2.93%
18 C 57.29 15.9M 17 May '24 72 57.50 C 2.72 5,648 4.75 0.274 5.37%
19 C 57.29 15.9M 5 Apr '24 30 56.00 C 2.31 67 1.78 0.273 1.86%
20 C 57.29 15.9M 28 Mar '24 22 58.00 C 1.19 402 2.08 0.272 3.39%
21 C 57.29 15.9M 19 Jul '24 135 57.50 C 3.80 30 6.63 0.268 7.50%
22 C 57.29 15.9M 5 Apr '24 30 58.00 C 1.37 830 2.39 0.266 3.72%
23 C 57.29 15.9M 21 Jun '24 107 57.50 C 3.25 1,079 5.67 0.263 6.40%
24 C 57.29 15.9M 18 Oct '24 226 57.50 C 4.85 0 8.47 0.249 9.65%
25 C 57.29 15.9M 20 Sep '24 198 57.50 C 4.40 46 7.68 0.248 8.72%
26 C 57.29 15.9M 15 Nov '24 254 57.50 C 5.15 32 8.99 0.243 10.28%
27 C 57.29 15.9M 18 Dec '26 1017 57.50 C 9.80 101 17.11 0.235 21.08%
28 C 57.29 15.9M 16 Jan '26 681 57.50 C 8.35 37 14.57 0.235 17.49%
29 C 57.29 15.9M 20 Dec '24 289 57.50 C 5.50 50 9.60 0.234 11.03%
30 C 57.29 15.9M 17 Jan '25 317 57.50 C 5.85 41 10.21 0.231 11.78%
31 C 57.29 15.9M 20 Jun '25 471 57.50 C 7.00 0 12.22 0.176 14.34%
32 C 57.29 15.9M 19 Sep '25 562 57.50 C 7.60 3 13.27 0.131 15.72%
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.