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 18 Dec '26 987 60.00 P 8.55 0 13.88 0.549 19.13%
2 C 61.60 12.5M 18 Dec '26 987 62.50 P 8.10 0 11.69 0.539 13.46%
3 C 61.60 12.5M 17 Jul '26 833 60.00 P 6.40 0 10.39 0.477 14.49%
4 C 61.60 12.5M 16 Jan '26 651 62.50 P 8.45 0 12.26 0.433 14.21%
5 C 61.60 12.5M 12 Apr '24 7 60.00 P 0.73 883 1.19 0.416 3.83%
6 C 61.60 12.5M 12 Apr '24 7 61.00 P 1.11 378 1.80 0.413 2.83%
7 C 61.60 12.5M 16 Jan '26 651 60.00 P 7.30 0 11.85 0.410 16.39%
8 C 61.60 12.5M 12 Apr '24 7 62.00 P 1.59 632 1.93 0.408 1.98%
9 C 61.60 12.5M 19 Sep '25 532 60.00 P 6.50 0 10.55 0.374 14.70%
10 C 61.60 12.5M 20 Jun '25 441 62.50 P 7.10 0 10.06 0.344 11.38%
11 C 61.60 12.5M 20 Jun '25 441 60.00 P 5.95 1 9.66 0.343 13.57%
12 C 61.60 12.5M 19 Apr '24 14 60.00 P 0.93 4,587 1.51 0.341 4.17%
13 C 61.60 12.5M 19 Apr '24 14 61.00 P 1.31 309 2.13 0.336 3.17%
14 C 61.60 12.5M 19 Apr '24 14 62.00 P 1.78 313 2.24 0.332 2.31%
15 C 61.60 12.5M 19 Apr '24 14 62.50 P 2.07 424 1.90 0.332 1.97%
16 C 61.60 12.5M 19 Sep '25 532 62.50 P 6.60 0 9.25 0.330 10.36%
17 C 61.60 12.5M 21 Mar '25 350 62.50 P 6.15 0 8.52 0.322 9.47%
18 C 61.60 12.5M 3 May '24 28 62.00 P 2.29 5 3.07 0.320 3.19%
19 C 61.60 12.5M 21 Mar '25 350 60.00 P 5.30 38 8.60 0.319 12.26%
20 C 61.60 12.5M 3 May '24 28 61.00 P 1.78 48 2.89 0.318 3.98%
21 C 61.60 12.5M 10 May '24 35 62.00 P 2.37 0 3.20 0.317 3.33%
22 C 61.60 12.5M 3 May '24 28 60.00 P 1.34 12 2.18 0.315 4.88%
23 C 61.60 12.5M 17 Jan '25 287 60.00 P 4.80 43 7.79 0.308 11.27%
24 C 61.60 12.5M 17 Jan '25 287 62.50 P 6.00 10 8.28 0.307 9.17%
25 C 61.60 12.5M 10 May '24 35 61.00 P 1.84 0 2.99 0.302 4.08%
26 C 61.60 12.5M 26 Apr '24 21 60.00 P 1.05 4,123 1.70 0.302 4.38%
27 C 61.60 12.5M 20 Dec '24 259 60.00 P 4.55 0 7.39 0.301 10.78%
28 C 61.60 12.5M 20 Dec '24 259 62.50 P 5.75 0 7.87 0.301 8.68%
29 C 61.60 12.5M 26 Apr '24 21 61.00 P 1.44 127 2.34 0.300 3.39%
30 C 61.60 12.5M 15 Nov '24 224 60.00 P 4.25 0 6.90 0.298 10.20%
31 C 61.60 12.5M 26 Apr '24 21 62.00 P 1.93 10 2.48 0.297 2.56%
32 C 61.60 12.5M 15 Nov '24 224 62.50 P 5.45 1 7.39 0.296 8.10%
33 C 61.60 12.5M 17 May '24 42 62.50 P 2.89 693 3.23 0.294 3.39%
34 C 61.60 12.5M 17 May '24 42 60.00 P 1.66 534 2.69 0.293 5.44%
35 C 61.60 12.5M 10 May '24 35 60.00 P 1.42 1 2.31 0.289 5.02%
36 C 61.60 12.5M 24 May '24 49 60.00 P 1.73 0 2.81 0.287 5.56%
37 C 61.60 12.5M 24 May '24 49 62.00 P 2.63 41 3.62 0.285 3.78%
38 C 61.60 12.5M 18 Oct '24 196 60.00 P 3.80 0 6.17 0.284 9.34%
39 C 61.60 12.5M 18 Oct '24 196 62.50 P 4.95 151 6.57 0.283 7.15%
40 C 61.60 12.5M 20 Sep '24 168 60.00 P 3.45 209 5.60 0.276 8.68%
41 C 61.60 12.5M 20 Sep '24 168 62.50 P 4.60 36 6.01 0.273 6.49%
42 C 61.60 12.5M 19 Jul '24 105 60.00 P 2.60 66 4.22 0.268 7.12%
43 C 61.60 12.5M 21 Jun '24 77 60.00 P 2.15 350 3.49 0.265 6.31%
44 C 61.60 12.5M 19 Jul '24 105 62.50 P 3.75 69 4.63 0.265 4.93%
45 C 61.60 12.5M 21 Jun '24 77 62.50 P 3.35 217 3.98 0.263 4.21%
46 C 61.60 12.5M 5 Apr '24 0 62.00 P 0.30 1,323 -0.16 0.217 -0.16%
47 C 61.60 12.5M 5 Apr '24 0 61.00 P  0 6,745 0.00 0.217 0.97%
48 C 61.60 12.5M 5 Apr '24 0 60.00 P  0 1,912 0.00 0.217 2.60%
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.