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 June 28, 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 63.46 19.6M 12 Jul '24 14 63.00 C 1.22 1,208 1.20 0.321 1.22%
2 C 63.46 19.6M 12 Jul '24 14 64.00 C 1.30 1,193 2.05 0.316 2.96%
3 C 63.46 19.6M 12 Jul '24 14 65.00 C 0.88 944 1.39 0.309 3.87%
4 C 63.46 19.6M 19 Jul '24 21 62.50 C 2.35 2,630 2.19 0.308 2.27%
5 C 63.46 19.6M 19 Jul '24 21 63.00 C 2.05 1,333 2.51 0.300 2.59%
6 C 63.46 19.6M 19 Jul '24 21 64.00 C 1.52 1,223 2.40 0.294 3.33%
7 C 63.46 19.6M 19 Jul '24 21 65.00 C 1.10 2,175 1.73 0.289 4.23%
8 C 63.46 19.6M 2 Aug '24 35 63.00 C 2.37 165 3.01 0.288 3.13%
9 C 63.46 19.6M 26 Jul '24 28 63.00 C 1.60 268 1.80 0.287 1.84%
10 C 63.46 19.6M 26 Jul '24 28 64.00 C 0.35 364 0.55 0.283 1.41%
11 C 63.46 19.6M 2 Aug '24 35 64.00 C 1.84 70 2.90 0.273 3.86%
12 C 63.46 19.6M 26 Jul '24 28 65.00 C 0.30 739 0.47 0.265 2.91%
13 C 63.46 19.6M 9 Aug '24 42 64.00 C 1.70 11 2.68 0.263 3.63%
14 C 63.46 19.6M 2 Aug '24 35 65.00 C 1.36 119 2.14 0.259 4.67%
15 C 63.46 19.6M 16 Aug '24 49 62.50 C 2.30 2,372 2.11 0.259 2.19%
16 C 63.46 19.6M 18 Oct '24 112 62.50 C 4.20 174 5.11 0.258 5.47%
17 C 63.46 19.6M 15 Nov '24 140 62.50 C 4.65 16 5.81 0.253 6.27%
18 C 63.46 19.6M 18 Oct '24 112 65.00 C 2.96 636 4.66 0.251 7.44%
19 C 63.46 19.6M 20 Sep '24 84 62.50 C 3.55 2,892 4.08 0.249 4.32%
20 C 63.46 19.6M 16 Aug '24 49 65.00 C 1.66 7,018 2.62 0.249 5.18%
21 C 63.46 19.6M 15 Nov '24 140 65.00 C 3.35 10 5.28 0.248 8.14%
22 C 63.46 19.6M 17 Jan '25 203 62.50 C 5.40 106 7.00 0.247 7.65%
23 C 63.46 19.6M 20 Dec '24 175 62.50 C 4.95 40 6.29 0.245 6.82%
24 C 63.46 19.6M 20 Dec '24 175 65.00 C 3.85 284 6.07 0.245 9.04%
25 C 63.46 19.6M 17 Jan '25 203 65.00 C 4.30 105 6.78 0.244 9.87%
26 C 63.46 19.6M 9 Aug '24 42 63.00 C 2.02 21 2.46 0.242 2.54%
27 C 63.46 19.6M 20 Sep '24 84 65.00 C 2.29 2,475 3.61 0.240 6.26%
28 C 63.46 19.6M 5 Jul '24 7 63.00 C 1.05 5,381 0.93 0.233 0.95%
29 C 63.46 19.6M 9 Aug '24 42 65.00 C 0.29 57 0.46 0.230 2.90%
30 C 63.46 19.6M 20 Jun '25 357 62.50 C 7.05 2 9.60 0.229 10.80%
31 C 63.46 19.6M 5 Jul '24 7 64.00 C 0.53 5,656 0.84 0.227 1.70%
32 C 63.46 19.6M 21 Mar '25 266 65.00 C 4.75 3 7.49 0.226 10.71%
33 C 63.46 19.6M 5 Jul '24 7 65.00 C 0.25 2,126 0.39 0.225 2.83%
34 C 63.46 19.6M 21 Mar '25 266 62.50 C 6.00 4 7.94 0.225 8.77%
35 C 63.46 19.6M 18 Dec '26 903 62.50 C 10.35 5 14.80 0.213 17.68%
36 C 63.46 19.6M 18 Dec '26 903 65.00 C 8.80 50 13.87 0.213 18.92%
37 C 63.46 19.6M 16 Jan '26 567 62.50 C 8.20 91 11.41 0.213 13.10%
38 C 63.46 19.6M 17 Jul '26 749 65.00 C 7.45 0 11.74 0.213 16.05%
39 C 63.46 19.6M 17 Jul '26 749 62.50 C 7.50 0 10.31 0.213 11.69%
40 C 63.46 19.6M 20 Jun '25 357 65.00 C 5.80 9 9.14 0.208 12.73%
41 C 63.46 19.6M 19 Sep '25 448 65.00 C 6.15 5 9.69 0.165 13.42%
42 C 63.46 19.6M 19 Sep '25 448 62.50 C 5.50 13 7.15 0.159 7.83%
43 C 63.46 19.6M 16 Jan '26 567 65.00 C 5.50 78 8.67 0.113 12.15%
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.