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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from June 20, 2025. You can get started for free to get the latest data.
# Stock Stock
Price		 Strike Short Call Long Call % of
Stock		 Net
IVol		 Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 AAPL 201.00 205.00 27 Jun '25 0.236 1.13 26,752 1 Aug '25 0.309 6.40 489 -0.00 0.07 -5.27
2 AAPL 201.00 205.00 27 Jun '25 0.236 1.13 26,752 15 Aug '25 0.299 7.65 1,430 -0.00 0.06 -6.52
3 AAPL 201.00 200.00 27 Jun '25 0.254 3.40 29,299 1 Aug '25 0.314 9.00 405 -0.00 0.06 -5.60
4 AAPL 201.00 200.00 27 Jun '25 0.254 3.40 29,299 15 Aug '25 0.311 10.20 2,973 -0.00 0.06 -6.80
5 AAPL 201.00 205.00 3 Jul '25 0.243 2.08 5,366 19 Sep '25 0.298 10.20 924 -0.00 0.05 -8.12
6 AAPL 201.00 205.00 11 Jul '25 0.249 3.15 1,726 19 Sep '25 0.298 10.20 924 -0.00 0.05 -7.05
7 AAPL 201.00 200.00 3 Jul '25 0.260 4.50 5,592 19 Sep '25 0.305 12.90 1,614 -0.00 0.05 -8.40
8 AAPL 201.00 200.00 11 Jul '25 0.264 5.65 1,894 19 Sep '25 0.305 12.90 1,614 -0.00 0.04 -7.25
9 AAPL 201.00 205.00 18 Jul '25 0.259 4.10 12,351 19 Sep '25 0.298 10.20 924 -0.00 0.04 -6.10
10 AAPL 201.00 205.00 25 Jul '25 0.262 4.85 1,113 19 Sep '25 0.298 10.20 924 -0.00 0.04 -5.35
11 AAPL 201.00 200.00 18 Jul '25 0.274 6.65 7,900 19 Sep '25 0.305 12.90 1,614 -0.00 0.03 -6.25
12 AAPL 201.00 200.00 25 Jul '25 0.277 7.45 1,170 19 Sep '25 0.305 12.90 1,614 -0.00 0.03 -5.45
13 AAPL 201.00 200.00 19 Sep '25 0.305 13.20 1,614 21 Nov '25 0.313 17.25 200 -0.00 0.01 -4.05
14 AAPL 201.00 205.00 19 Sep '25 0.298 10.50 924 21 Nov '25 0.304 14.05 114 -0.00 0.01 -3.55
15 AAPL 201.00 200.00 20 Jun '25 0.311 1.16 186,057 1 Aug '25 0.314 9.00 405 -0.00 0.00 -7.84
16 AAPL 201.00 205.00 17 Oct '25 0.296 12.25 205 19 Dec '25 0.299 16.00 193 -0.00 0.00 -3.75
17 AAPL 201.00 200.00 17 Oct '25 0.305 14.95 527 19 Dec '25 0.307 18.75 1,999 -0.00 0.00 -3.80
18 AAPL 201.00 200.00 20 Jun '25 0.311 1.16 186,057 15 Aug '25 0.311 10.20 2,973 -0.00 0.00 -9.04
19 AAPL 201.00 205.00 20 Jun '25 0.311 0.01 23,035 1 Aug '25 0.309 6.40 489 -0.00 -0.00 -6.39
20 AAPL 201.00 205.00 19 Dec '25 0.299 16.15 193 20 Feb '26 0.296 19.25 56 -0.00 -0.00 -3.10
21 AAPL 201.00 205.00 15 Aug '25 0.299 7.75 1,430 17 Oct '25 0.296 12.10 205 -0.00 -0.00 -4.35
22 AAPL 201.00 200.00 16 Jan '26 0.303 20.30 889 20 Mar '26 0.297 23.10 356 -0.00 -0.01 -2.80
23 AAPL 201.00 200.00 15 Aug '25 0.311 10.40 2,973 17 Oct '25 0.305 14.80 527 -0.00 -0.01 -4.40
24 AAPL 201.00 200.00 19 Dec '25 0.307 18.90 1,999 20 Feb '26 0.301 21.90 30 -0.00 -0.01 -3.00
25 AAPL 201.00 205.00 21 Nov '25 0.304 15.30 114 16 Jan '26 0.296 17.40 385 -0.00 -0.01 -2.10
26 AAPL 201.00 200.00 1 Aug '25 0.314 9.15 405 17 Oct '25 0.305 14.80 527 -0.00 -0.01 -5.65
27 AAPL 201.00 200.00 21 Nov '25 0.313 17.85 200 16 Jan '26 0.303 20.10 889 -0.00 -0.01 -2.25
28 AAPL 201.00 205.00 20 Jun '25 0.311 0.01 23,035 15 Aug '25 0.299 7.65 1,430 -0.00 -0.01 -7.64
29 AAPL 201.00 205.00 1 Aug '25 0.309 6.70 489 17 Oct '25 0.296 12.10 205 -0.00 -0.01 -5.40
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.