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 April 3, 2024. 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 COST 705.69 715.00 19 Apr '24 0.183 6.95 180 21 Jun '24 0.228 26.10 23 -0.00 0.04 -19.15
2 COST 705.69 715.00 26 Apr '24 0.183 9.80 4 21 Jun '24 0.228 26.10 23 -0.00 0.04 -16.30
3 COST 705.69 710.00 19 Apr '24 0.186 9.20 379 21 Jun '24 0.230 28.60 39 -0.00 0.04 -19.40
4 COST 705.69 715.00 12 Apr '24 0.185 4.55 426 21 Jun '24 0.228 26.10 23 -0.00 0.04 -21.55
5 COST 705.69 710.00 12 Apr '24 0.189 6.50 467 21 Jun '24 0.230 28.60 39 -0.00 0.04 -22.10
6 COST 705.69 705.00 19 Apr '24 0.191 11.85 226 21 Jun '24 0.232 31.30 26 -0.00 0.04 -19.45
7 COST 705.69 705.00 12 Apr '24 0.192 9.10 504 21 Jun '24 0.232 31.30 26 -0.00 0.04 -22.20
8 COST 705.69 700.00 19 Apr '24 0.196 14.75 449 21 Jun '24 0.235 34.30 93 -0.00 0.04 -19.55
9 COST 705.69 710.00 26 Apr '24 0.191 12.05 29 21 Jun '24 0.230 28.60 39 -0.00 0.04 -16.55
10 COST 705.69 715.00 3 May '24 0.184 11.95 18 19 Jul '24 0.223 31.05 20 -0.00 0.04 -19.10
11 COST 705.69 715.00 5 Apr '24 0.190 1.04 1,059 21 Jun '24 0.228 26.10 23 -0.00 0.04 -25.06
12 COST 705.69 705.00 26 Apr '24 0.195 14.75 40 21 Jun '24 0.232 31.30 26 -0.00 0.04 -16.55
13 COST 705.69 700.00 12 Apr '24 0.199 12.15 255 21 Jun '24 0.235 34.30 93 -0.00 0.04 -22.15
14 COST 705.69 700.00 3 May '24 0.196 23.05 26 19 Jul '24 0.231 39.00 24 -0.00 0.03 -15.95
15 COST 705.69 700.00 26 Apr '24 0.201 17.85 58 21 Jun '24 0.235 34.30 93 -0.00 0.03 -16.45
16 COST 705.69 705.00 10 May '24 0.193 18.45 111 19 Jul '24 0.227 36.20 10 -0.00 0.03 -17.75
17 COST 705.69 705.00 3 May '24 0.193 16.55 44 19 Jul '24 0.227 36.20 10 -0.00 0.03 -19.65
18 COST 705.69 710.00 5 Apr '24 0.196 2.32 3,555 21 Jun '24 0.230 28.60 39 -0.00 0.03 -26.28
19 COST 705.69 715.00 10 May '24 0.190 13.40 11 19 Jul '24 0.223 31.05 20 -0.00 0.03 -17.65
20 COST 705.69 705.00 5 Apr '24 0.201 4.70 2,366 21 Jun '24 0.232 31.30 26 -0.00 0.03 -26.60
21 COST 705.69 715.00 17 May '24 0.196 15.40 71 19 Jul '24 0.223 31.05 20 -0.00 0.03 -15.65
22 COST 705.69 700.00 17 May '24 0.205 23.40 171 19 Jul '24 0.231 39.00 24 -0.00 0.03 -15.60
23 COST 705.69 705.00 17 May '24 0.202 20.55 71 19 Jul '24 0.227 36.20 10 -0.00 0.02 -15.65
24 COST 705.69 700.00 5 Apr '24 0.219 8.20 1,003 21 Jun '24 0.235 34.30 93 -0.00 0.02 -26.10
25 COST 705.69 715.00 18 Oct '24 0.227 48.80 0 20 Dec '24 0.227 57.85 0 -0.00 -0.00 -9.05
26 COST 705.69 705.00 18 Oct '24 0.231 54.90 3 20 Dec '24 0.229 62.85 0 -0.00 -0.00 -7.95
27 COST 705.69 715.00 19 Jul '24 0.223 31.40 20 20 Sep '24 0.220 41.00 33 -0.00 -0.00 -9.60
28 COST 705.69 700.00 19 Jul '24 0.231 40.05 24 20 Sep '24 0.224 48.95 14 -0.00 -0.01 -8.90
29 COST 705.69 715.00 17 Jan '25 0.221 63.20 1 21 Mar '25 0.214 69.45 0 -0.00 -0.01 -6.25
30 COST 705.69 700.00 18 Oct '24 0.237 59.15 0 20 Dec '24 0.226 65.55 2 -0.00 -0.01 -6.40
31 COST 705.69 700.00 17 Jan '25 0.226 71.70 6 21 Mar '25 0.215 77.60 15 -0.00 -0.01 -5.90
32 COST 705.69 705.00 19 Jul '24 0.227 36.75 10 20 Sep '24 0.215 45.20 24 -0.00 -0.01 -8.45
33 COST 705.69 705.00 17 Jan '25 0.225 68.85 17 21 Mar '25 0.213 74.85 0 -0.00 -0.01 -6.00
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.