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 18, 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 58.32 12.0M 18 Dec '26 974 60.00 P 9.25 0 12.98 0.552 15.43%
2 C 58.32 12.0M 18 Dec '26 974 57.50 P 6.90 0 11.83 0.499 15.01%
3 C 58.32 12.0M 17 Jul '26 820 60.00 P 8.75 0 12.12 0.486 14.26%
4 C 58.32 12.0M 17 Jul '26 820 57.50 P 6.60 0 11.32 0.449 14.35%
5 C 58.32 12.0M 16 Jan '26 638 60.00 P 8.10 1,500 11.01 0.401 12.78%
6 C 58.32 12.0M 16 Jan '26 638 57.50 P 6.90 3,199 11.83 0.397 15.01%
7 C 58.32 12.0M 19 Sep '25 519 60.00 P 7.45 1 9.89 0.362 11.34%
8 C 58.32 12.0M 20 Jun '25 428 60.00 P 6.95 36 9.04 0.339 10.26%
9 C 58.32 12.0M 19 Sep '25 519 57.50 P 5.65 0 9.69 0.339 12.28%
10 C 58.32 12.0M 20 Jun '25 428 57.50 P 5.75 27 9.86 0.334 12.50%
11 C 58.32 12.0M 21 Mar '25 337 57.50 P 5.10 0 8.74 0.321 11.12%
12 C 58.32 12.0M 3 May '24 15 58.00 P 1.19 127 2.04 0.312 2.64%
13 C 58.32 12.0M 3 May '24 15 60.00 P 2.42 61 1.27 0.310 1.32%
14 C 58.32 12.0M 21 Mar '25 337 60.00 P 6.35 3,830 8.01 0.310 8.99%
15 C 58.32 12.0M 17 Jan '25 274 57.50 P 4.65 35 7.97 0.299 10.19%
16 C 58.32 12.0M 17 Jan '25 274 60.00 P 5.90 0 7.24 0.299 8.05%
17 C 58.32 12.0M 3 May '24 15 59.00 P 1.69 70 1.73 0.298 1.78%
18 C 58.32 12.0M 20 Dec '24 246 57.50 P 4.45 0 7.63 0.296 9.78%
19 C 58.32 12.0M 20 Dec '24 246 60.00 P 5.70 0 6.89 0.295 7.64%
20 C 58.32 12.0M 15 Nov '24 211 57.50 P 4.15 71 7.12 0.292 9.17%
21 C 58.32 12.0M 15 Nov '24 211 60.00 P 5.40 34 6.38 0.289 7.03%
22 C 58.32 12.0M 10 May '24 22 59.00 P 1.94 3 2.16 0.281 2.23%
23 C 58.32 12.0M 10 May '24 22 60.00 P 2.51 7 1.42 0.281 1.49%
24 C 58.32 12.0M 10 May '24 22 58.00 P 1.40 80 2.40 0.277 3.02%
25 C 58.32 12.0M 18 Oct '24 183 57.50 P 3.70 1 6.34 0.277 8.28%
26 C 58.32 12.0M 18 Oct '24 183 60.00 P 4.95 0 5.61 0.276 6.13%
27 C 58.32 12.0M 17 May '24 29 60.00 P 2.77 385 1.87 0.275 1.96%
28 C 58.32 12.0M 17 May '24 29 57.50 P 1.37 4,918 2.35 0.272 3.85%
29 C 58.32 12.0M 20 Sep '24 155 57.50 P 3.35 0 5.74 0.271 7.59%
30 C 58.32 12.0M 20 Sep '24 155 60.00 P 4.65 1 5.09 0.270 5.53%
31 C 58.32 12.0M 19 Jul '24 92 57.50 P 2.54 166 4.36 0.262 6.02%
32 C 58.32 12.0M 24 May '24 36 58.00 P 1.72 5 2.95 0.262 3.60%
33 C 58.32 12.0M 24 May '24 36 59.00 P 2.20 60 2.61 0.262 2.71%
34 C 58.32 12.0M 24 May '24 36 60.00 P 2.77 0 1.87 0.260 1.96%
35 C 58.32 12.0M 19 Jul '24 92 60.00 P 3.80 494 3.64 0.258 3.89%
36 C 58.32 12.0M 31 May '24 43 58.00 P 1.78 7 3.05 0.253 3.71%
37 C 58.32 12.0M 31 May '24 43 60.00 P 2.94 8 2.16 0.253 2.28%
38 C 58.32 12.0M 21 Jun '24 64 57.50 P 1.99 656 3.41 0.252 4.99%
39 C 58.32 12.0M 21 Jun '24 64 60.00 P 3.30 173 2.78 0.251 2.94%
40 C 58.32 12.0M 31 May '24 43 59.00 P 2.21 15 2.62 0.248 2.73%
41 C 58.32 12.0M 26 Apr '24 8 58.00 P 0.67 667 1.15 0.242 1.72%
42 C 58.32 12.0M 26 Apr '24 8 59.00 P 1.19 335 0.87 0.236 0.89%
43 C 58.32 12.0M 26 Apr '24 8 60.00 P 1.87 138 0.33 0.227 0.34%
44 C 58.32 12.0M 19 Apr '24 1 57.50 P 0.09 835 0.15 0.216 1.56%
45 C 58.32 12.0M 19 Apr '24 1 58.00 P 0.21 2,881 0.36 0.216 0.91%
46 C 58.32 12.0M 19 Apr '24 1 59.00 P 0.76 823 0.14 0.216 0.14%
47 C 58.32 12.0M 19 Apr '24 1 60.00 P 1.67 526 -0.02 0.216 -0.02%
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.