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 February 1, 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 56.06 20.9M 19 Apr '24 78 55.00 C 3.20 599 3.82 0.255 4.05%
2 C 56.06 20.9M 19 Apr '24 78 57.50 C 1.95 1,372 3.48 0.248 6.27%
3 C 56.06 20.9M 17 May '24 106 55.00 C 3.55 61 4.44 0.244 4.74%
4 C 56.06 20.9M 19 Jul '24 169 55.00 C 4.45 0 6.05 0.242 6.57%
5 C 56.06 20.9M 17 May '24 106 57.50 C 2.31 3,166 4.12 0.239 6.98%
6 C 56.06 20.9M 21 Jun '24 141 55.00 C 4.00 73 5.24 0.237 5.65%
7 C 56.06 20.9M 19 Jul '24 169 57.50 C 3.20 377 5.71 0.235 8.78%
8 C 56.06 20.9M 2 Feb '24 1 55.00 C 0.97 12,778 -0.16 0.234 -0.16%
9 C 56.06 20.9M 2 Feb '24 1 56.00 C 0.19 10,668 0.23 0.234 0.23%
10 C 56.06 20.9M 2 Feb '24 1 57.00 C 0.04 7,634 0.07 0.234 1.75%
11 C 56.06 20.9M 16 Jan '26 715 55.00 C 8.50 10 13.27 0.234 15.64%
12 C 56.06 20.9M 19 Sep '25 596 55.00 C 7.85 0 12.11 0.234 14.08%
13 C 56.06 20.9M 18 Dec '26 1051 57.50 C 8.80 1 15.70 0.234 21.67%
14 C 56.06 20.9M 16 Jan '26 715 57.50 C 7.25 0 12.93 0.234 17.80%
15 C 56.06 20.9M 18 Dec '26 1051 55.00 C 9.40 0 14.88 0.234 17.87%
16 C 56.06 20.9M 21 Jun '24 141 57.50 C 2.73 991 4.87 0.233 7.82%
17 C 56.06 20.9M 15 Mar '24 43 55.00 C 2.28 3,596 2.18 0.224 2.27%
18 C 56.06 20.9M 8 Mar '24 36 57.00 C 1.09 35 1.94 0.224 3.69%
19 C 56.06 20.9M 18 Oct '24 260 57.50 C 4.20 6 7.49 0.223 10.88%
20 C 56.06 20.9M 15 Mar '24 43 57.50 C 1.10 8,799 1.96 0.223 4.62%
21 C 56.06 20.9M 20 Sep '24 232 55.00 C 5.05 63 7.12 0.222 7.82%
22 C 56.06 20.9M 20 Sep '24 232 57.50 C 3.80 190 6.78 0.222 10.03%
23 C 56.06 20.9M 18 Oct '24 260 55.00 C 5.40 3 7.74 0.221 8.57%
24 C 56.06 20.9M 15 Nov '24 288 57.50 C 4.45 8 7.94 0.218 11.41%
25 C 56.06 20.9M 8 Mar '24 36 56.00 C 1.50 35 2.57 0.217 2.64%
26 C 56.06 20.9M 16 Feb '24 15 57.50 C 0.41 1,712 0.73 0.212 3.32%
27 C 56.06 20.9M 1 Mar '24 29 56.00 C 1.34 188 2.28 0.211 2.34%
28 C 56.06 20.9M 1 Mar '24 29 57.00 C 0.90 707 1.61 0.211 3.34%
29 C 56.06 20.9M 16 Feb '24 15 57.00 C 0.54 1,146 0.96 0.209 2.67%
30 C 56.06 20.9M 17 Jan '25 351 57.50 C 5.10 93 9.10 0.208 12.83%
31 C 56.06 20.9M 20 Dec '24 323 57.50 C 4.70 2 8.38 0.208 11.95%
32 C 56.06 20.9M 1 Mar '24 29 55.00 C 1.89 134 1.48 0.207 1.53%
33 C 56.06 20.9M 20 Dec '24 323 55.00 C 5.95 11 8.72 0.206 9.76%
34 C 56.06 20.9M 9 Feb '24 8 57.00 C 0.31 3,821 0.55 0.205 2.24%
35 C 56.06 20.9M 23 Feb '24 22 57.00 C 0.71 153 1.27 0.205 2.98%
36 C 56.06 20.9M 15 Nov '24 288 55.00 C 5.35 2 7.65 0.204 8.46%
37 C 56.06 20.9M 17 Jan '25 351 55.00 C 6.30 311 9.35 0.203 10.53%
38 C 56.06 20.9M 23 Feb '24 22 56.00 C 1.12 244 1.89 0.202 1.93%
39 C 56.06 20.9M 16 Feb '24 15 56.00 C 0.92 945 1.53 0.201 1.56%
40 C 56.06 20.9M 8 Mar '24 36 55.00 C 1.89 22 1.48 0.201 1.53%
41 C 56.06 20.9M 23 Feb '24 22 55.00 C 1.66 310 1.07 0.195 1.10%
42 C 56.06 20.9M 16 Feb '24 15 55.00 C 1.46 4,438 0.71 0.185 0.73%
43 C 56.06 20.9M 9 Feb '24 8 56.00 C 0.62 5,015 1.00 0.181 1.01%
44 C 56.06 20.9M 20 Jun '25 505 57.50 C 6.15 0 10.97 0.154 15.21%
45 C 56.06 20.9M 9 Feb '24 8 55.00 C 1.15 1,596 0.16 0.144 0.16%
46 C 56.06 20.9M 20 Jun '25 505 55.00 C 7.30 22 11.13 0.131 12.80%
47 C 56.06 20.9M 19 Sep '25 596 57.50 C 6.70 0 11.95 0.107 16.49%
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.