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 November 13, 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 68.89 10.3M 15 Nov '24 2 67.50 C 1.51 194 0.17 0.328 0.18%
2 C 68.89 10.3M 15 Nov '24 2 68.00 C 1.15 317 0.38 0.316 0.38%
3 C 68.89 10.3M 15 Nov '24 2 69.00 C 0.53 13,075 0.77 0.296 0.94%
4 C 68.89 10.3M 15 Nov '24 2 70.00 C 0.20 13,335 0.29 0.295 1.91%
5 C 68.89 10.3M 17 Jan '25 65 67.50 C 4.15 136 4.01 0.294 4.26%
6 C 68.89 10.3M 17 Jan '25 65 70.00 C 2.83 1,105 4.11 0.285 5.96%
7 C 68.89 10.3M 20 Dec '24 37 67.50 C 3.10 247 2.48 0.274 2.60%
8 C 68.89 10.3M 21 Mar '25 128 67.50 C 5.25 11 5.60 0.271 6.07%
9 C 68.89 10.3M 22 Nov '24 9 68.00 C 1.64 111 1.09 0.268 1.12%
10 C 68.89 10.3M 21 Mar '25 128 70.00 C 3.95 3,254 5.73 0.266 7.79%
11 C 68.89 10.3M 27 Dec '24 44 68.00 C 2.97 2 3.02 0.265 3.16%
12 C 68.89 10.3M 13 Dec '24 30 68.00 C 2.52 0 2.37 0.265 2.46%
13 C 68.89 10.3M 20 Dec '24 37 70.00 C 1.81 1,395 2.63 0.263 4.35%
14 C 68.89 10.3M 18 Dec '26 765 70.00 C 8.00 2 11.61 0.262 14.96%
15 C 68.89 10.3M 15 Jan '27 793 70.00 C 10.55 1 15.31 0.262 19.99%
16 C 68.89 10.3M 15 Jan '27 793 67.50 C 10.05 0 12.57 0.262 14.72%
17 C 68.89 10.3M 18 Dec '26 765 67.50 C 9.75 0 12.14 0.262 14.14%
18 C 68.89 10.3M 13 Dec '24 30 69.00 C 1.99 104 2.89 0.262 3.14%
19 C 68.89 10.3M 22 Nov '24 9 69.00 C 1.06 4,932 1.54 0.260 1.72%
20 C 68.89 10.3M 27 Dec '24 44 69.00 C 2.42 182 3.51 0.259 3.81%
21 C 68.89 10.3M 6 Dec '24 23 68.00 C 2.24 15 1.96 0.259 2.03%
22 C 68.89 10.3M 13 Dec '24 30 70.00 C 1.52 3 2.21 0.259 3.90%
23 C 68.89 10.3M 18 Jul '25 247 67.50 C 7.20 0 8.43 0.258 9.42%
24 C 68.89 10.3M 20 Jun '25 219 67.50 C 6.70 6 7.71 0.258 8.54%
25 C 68.89 10.3M 22 Nov '24 9 70.00 C 0.64 5,088 0.93 0.257 2.56%
26 C 68.89 10.3M 27 Dec '24 44 70.00 C 1.95 15 2.83 0.256 4.57%
27 C 68.89 10.3M 18 Jul '25 247 70.00 C 5.90 110 8.56 0.256 11.13%
28 C 68.89 10.3M 20 Jun '25 219 70.00 C 5.40 20 7.84 0.254 10.25%
29 C 68.89 10.3M 6 Dec '24 23 69.00 C 1.68 2 2.44 0.253 2.66%
30 C 68.89 10.3M 6 Dec '24 23 70.00 C 1.24 2,032 1.80 0.251 3.47%
31 C 68.89 10.3M 29 Nov '24 16 68.00 C 1.90 35 1.47 0.250 1.51%
32 C 68.89 10.3M 29 Nov '24 16 69.00 C 1.33 22 1.93 0.243 2.13%
33 C 68.89 10.3M 29 Nov '24 16 70.00 C 0.90 115 1.31 0.241 2.96%
34 C 68.89 10.3M 19 Sep '25 310 70.00 C 6.55 32 9.51 0.238 12.29%
35 C 68.89 10.3M 19 Sep '25 310 67.50 C 7.80 4 9.30 0.236 10.49%
36 C 68.89 10.3M 16 Jan '26 429 70.00 C 7.85 55 11.39 0.212 14.68%
37 C 68.89 10.3M 16 Jan '26 429 67.50 C 9.15 9 11.26 0.209 12.99%
38 C 68.89 10.3M 17 Jul '26 611 70.00 C 8.45 2 12.27 0.123 15.82%
39 C 68.89 10.3M 17 Jul '26 611 67.50 C 10.65 0 13.44 0.121 15.90%
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.