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 5, 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 61.60 12.5M 12 Apr '24 7 60.00 C 2.41 523 1.31 0.442 1.37%
2 C 61.60 12.5M 12 Apr '24 7 61.00 C 1.78 698 1.92 0.434 1.97%
3 C 61.60 12.5M 12 Apr '24 7 62.00 C 1.26 6,016 2.05 0.431 2.75%
4 C 61.60 12.5M 19 Apr '24 14 60.00 C 2.66 670 1.72 0.369 1.80%
5 C 61.60 12.5M 19 Apr '24 14 61.00 C 2.05 728 2.35 0.364 2.43%
6 C 61.60 12.5M 19 Apr '24 14 62.00 C 1.52 2,183 2.47 0.358 3.20%
7 C 61.60 12.5M 19 Apr '24 14 62.50 C 1.30 231 2.11 0.355 3.65%
8 C 61.60 12.5M 26 Apr '24 21 60.00 C 2.85 95 2.03 0.337 2.13%
9 C 61.60 12.5M 10 May '24 35 62.00 C 1.88 10 3.05 0.333 3.82%
10 C 61.60 12.5M 26 Apr '24 21 61.00 C 2.24 326 2.66 0.330 2.76%
11 C 61.60 12.5M 26 Apr '24 21 62.00 C 1.70 91 2.76 0.324 3.51%
12 C 61.60 12.5M 3 May '24 28 60.00 C 3.00 1 2.27 0.319 2.39%
13 C 61.60 12.5M 3 May '24 28 61.00 C 2.23 143 2.65 0.310 2.75%
14 C 61.60 12.5M 3 May '24 28 62.00 C 1.84 23 2.99 0.306 3.75%
15 C 61.60 12.5M 10 May '24 35 60.00 C 3.10 8 2.44 0.297 2.56%
16 C 61.60 12.5M 17 May '24 42 60.00 C 3.20 688 2.60 0.286 2.74%
17 C 61.60 12.5M 24 May '24 49 60.00 C 2.87 14 2.06 0.280 2.16%
18 C 61.60 12.5M 19 Jul '24 105 60.00 C 4.55 0 4.79 0.279 5.17%
19 C 61.60 12.5M 17 May '24 42 62.50 C 1.92 2,993 3.12 0.278 4.73%
20 C 61.60 12.5M 24 May '24 49 62.00 C 1.68 3 2.73 0.274 3.47%
21 C 61.60 12.5M 19 Jul '24 105 62.50 C 3.25 35 5.28 0.272 7.11%
22 C 61.60 12.5M 10 May '24 35 61.00 C 2.37 2 2.87 0.272 2.99%
23 C 61.60 12.5M 21 Jun '24 77 60.00 C 3.85 546 3.65 0.267 3.90%
24 C 61.60 12.5M 18 Oct '24 196 60.00 C 6.00 1 7.14 0.266 7.91%
25 C 61.60 12.5M 18 Oct '24 196 62.50 C 4.70 0 7.63 0.263 9.84%
26 C 61.60 12.5M 15 Nov '24 224 60.00 C 6.35 99 7.71 0.261 8.60%
27 C 61.60 12.5M 21 Jun '24 77 62.50 C 2.58 1,217 4.19 0.260 5.90%
28 C 61.60 12.5M 15 Nov '24 224 62.50 C 5.10 2 8.28 0.260 10.62%
29 C 61.60 12.5M 20 Sep '24 168 60.00 C 5.40 116 6.17 0.259 6.76%
30 C 61.60 12.5M 20 Sep '24 168 62.50 C 4.15 24 6.74 0.258 8.79%
31 C 61.60 12.5M 20 Dec '24 259 60.00 C 6.75 14 8.36 0.253 9.39%
32 C 61.60 12.5M 17 Jan '25 287 62.50 C 5.95 61 9.66 0.251 12.31%
33 C 61.60 12.5M 20 Dec '24 259 62.50 C 5.50 10 8.93 0.251 11.41%
34 C 61.60 12.5M 17 Jan '25 287 60.00 C 7.20 79 9.09 0.251 10.29%
35 C 61.60 12.5M 21 Mar '25 350 62.50 C 6.45 11 10.47 0.229 13.33%
36 C 61.60 12.5M 5 Apr '24 0 62.00 C  0 22,121 0.00 0.217 0.65%
37 C 61.60 12.5M 5 Apr '24 0 61.00 C 0.50 11,426 -0.16 0.217 -0.16%
38 C 61.60 12.5M 5 Apr '24 0 60.00 C 1.19 247 -0.67 0.217 -0.68%
39 C 61.60 12.5M 17 Jul '26 833 60.00 C 9.55 0 12.91 0.217 15.27%
40 C 61.60 12.5M 17 Jul '26 833 62.50 C 10.15 0 16.48 0.217 21.48%
41 C 61.60 12.5M 16 Jan '26 651 60.00 C 10.25 3 14.04 0.217 16.85%
42 C 61.60 12.5M 18 Dec '26 987 60.00 C 11.90 0 16.72 0.217 20.72%
43 C 61.60 12.5M 18 Dec '26 987 62.50 C 9.00 7 14.61 0.217 18.82%
44 C 61.60 12.5M 21 Mar '25 350 60.00 C 6.75 8 8.36 0.205 9.39%
45 C 61.60 12.5M 20 Jun '25 441 62.50 C 6.30 211 10.23 0.203 13.02%
46 C 61.60 12.5M 20 Jun '25 441 60.00 C 8.55 18 11.28 0.197 13.10%
47 C 61.60 12.5M 19 Sep '25 532 62.50 C 7.85 0 12.74 0.180 16.28%
48 C 61.60 12.5M 19 Sep '25 532 60.00 C 7.90 0 10.23 0.139 11.73%
49 C 61.60 12.5M 16 Jan '26 651 62.50 C 9.10 23 14.77 0.103 19.05%
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.