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 November 12, 2021. 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 AAPL 149.99 61.9M 19 Jan '24 798 150.00 C 26.00 127 17.33 0.297 20.98%
2 AAPL 149.99 61.9M 15 Sep '23 672 150.00 C 23.65 17 15.77 0.294 18.73%
3 AAPL 149.99 61.9M 16 Jun '23 581 150.00 C 21.95 48 14.63 0.292 17.15%
4 AAPL 149.99 61.9M 17 Mar '23 490 150.00 C 19.50 45 13.00 0.291 14.95%
5 AAPL 149.99 61.9M 20 Jan '23 434 150.00 C 18.70 1,005 12.47 0.287 14.25%
6 AAPL 149.99 61.9M 16 Sep '22 308 150.00 C 15.45 95 10.30 0.283 11.49%
7 AAPL 149.99 61.9M 17 Jun '22 217 150.00 C 12.65 511 8.43 0.277 9.22%
8 AAPL 149.99 61.9M 20 May '22 189 150.00 C 11.75 63 7.83 0.275 8.51%
9 AAPL 149.99 61.9M 14 Apr '22 153 150.00 C 10.20 478 6.80 0.265 7.30%
10 AAPL 149.99 61.9M 18 Mar '22 126 150.00 C 9.15 1,787 6.10 0.262 6.50%
11 AAPL 149.99 61.9M 18 Feb '22 98 150.00 C 8.00 2,471 5.33 0.260 5.64%
12 AAPL 149.99 61.9M 12 Nov '21 0 148.00 C 1.95 54,822 -0.03 0.246 -0.03%
13 AAPL 149.99 61.9M 12 Nov '21 0 150.00 C 0.01 215,073 0.01 0.246 0.01%
14 AAPL 149.99 61.9M 12 Nov '21 0 149.00 C 0.96 95,682 -0.02 0.246 -0.02%
15 AAPL 149.99 61.9M 12 Nov '21 0 152.50 C  0 39,490 0.00 0.246 1.67%
16 AAPL 149.99 61.9M 31 Dec '21 49 148.00 C 5.85 95 2.57 0.236 2.68%
17 AAPL 149.99 61.9M 31 Dec '21 49 149.00 C 5.30 236 2.87 0.235 2.98%
18 AAPL 149.99 61.9M 21 Jan '22 70 150.00 C 6.05 7,588 4.03 0.234 4.21%
19 AAPL 149.99 61.9M 31 Dec '21 49 150.00 C 4.80 687 3.20 0.228 3.31%
20 AAPL 149.99 61.9M 23 Dec '21 41 148.00 C 5.45 443 2.31 0.225 2.39%
21 AAPL 149.99 61.9M 23 Dec '21 41 149.00 C 4.90 229 2.61 0.223 2.69%
22 AAPL 149.99 61.9M 23 Dec '21 41 150.00 C 4.40 12,529 2.93 0.222 3.03%
23 AAPL 149.99 61.9M 17 Dec '21 35 150.00 C 4.00 36,085 2.67 0.217 2.75%
24 AAPL 149.99 61.9M 10 Dec '21 28 148.00 C 4.55 984 1.71 0.215 1.76%
25 AAPL 149.99 61.9M 10 Dec '21 28 149.00 C 3.95 905 1.97 0.212 2.03%
26 AAPL 149.99 61.9M 10 Dec '21 28 150.00 C 3.45 1,410 2.30 0.211 2.36%
27 AAPL 149.99 61.9M 3 Dec '21 21 148.00 C 4.00 1,620 1.34 0.207 1.38%
28 AAPL 149.99 61.9M 3 Dec '21 21 149.00 C 3.40 1,720 1.61 0.205 1.64%
29 AAPL 149.99 61.9M 3 Dec '21 21 150.00 C 2.86 13,842 1.91 0.202 1.95%
30 AAPL 149.99 61.9M 26 Nov '21 14 148.00 C 3.35 2,900 0.91 0.195 0.93%
31 AAPL 149.99 61.9M 19 Nov '21 7 148.00 C 2.73 16,426 0.49 0.192 0.50%
32 AAPL 149.99 61.9M 26 Nov '21 14 149.00 C 2.72 15,230 1.15 0.191 1.17%
33 AAPL 149.99 61.9M 26 Nov '21 14 150.00 C 2.14 14,459 1.43 0.190 1.45%
34 AAPL 149.99 61.9M 19 Nov '21 7 149.00 C 2.07 21,682 0.72 0.188 0.73%
35 AAPL 149.99 61.9M 26 Nov '21 14 152.50 C 1.17 16,147 0.78 0.187 2.47%
36 AAPL 149.99 61.9M 19 Nov '21 7 150.00 C 1.52 94,280 1.01 0.186 1.03%
37 AAPL 149.99 61.9M 19 Nov '21 7 152.50 C 0.59 52,786 0.39 0.185 2.07%
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.