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 September 24, 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 AAPL 227.37 36.9M 1 Nov '24 38 225.00 C 9.00 98 2.92 0.271 3.04%
2 AAPL 227.37 36.9M 15 Nov '24 52 225.00 C 10.50 278 3.58 0.270 3.75%
3 AAPL 227.37 36.9M 21 Feb '25 150 230.00 C 14.10 44 6.20 0.265 7.84%
4 AAPL 227.37 36.9M 1 Nov '24 38 230.00 C 6.35 254 2.79 0.259 4.06%
5 AAPL 227.37 36.9M 20 Dec '24 87 225.00 C 12.85 367 4.61 0.258 4.89%
6 AAPL 227.37 36.9M 15 Nov '24 52 230.00 C 7.65 1,427 3.36 0.258 4.68%
7 AAPL 227.37 36.9M 21 Feb '25 150 225.00 C 16.85 31 6.37 0.256 6.88%
8 AAPL 227.37 36.9M 17 Jan '25 115 225.00 C 14.55 374 5.36 0.253 5.72%
9 AAPL 227.37 36.9M 21 Mar '25 178 225.00 C 18.35 71 7.03 0.252 7.65%
10 AAPL 227.37 36.9M 20 Dec '24 87 230.00 C 10.00 737 4.40 0.248 5.81%
11 AAPL 227.37 36.9M 21 Mar '25 178 230.00 C 15.60 175 6.86 0.246 8.61%
12 AAPL 227.37 36.9M 17 Apr '25 205 225.00 C 19.65 15 7.60 0.246 8.32%
13 AAPL 227.37 36.9M 17 Jan '25 115 230.00 C 11.70 664 5.15 0.244 6.64%
14 AAPL 227.37 36.9M 17 Apr '25 205 230.00 C 16.85 12 7.41 0.242 9.25%
15 AAPL 227.37 36.9M 20 Jun '25 269 225.00 C 23.00 46 9.07 0.242 10.09%
16 AAPL 227.37 36.9M 20 Jun '25 269 230.00 C 20.20 47 8.88 0.238 11.02%
17 AAPL 227.37 36.9M 11 Oct '24 17 225.00 C 5.75 741 1.49 0.231 1.53%
18 AAPL 227.37 36.9M 25 Oct '24 31 225.00 C 7.25 202 2.15 0.231 2.22%
19 AAPL 227.37 36.9M 18 Oct '24 24 225.00 C 6.55 1,700 1.84 0.230 1.89%
20 AAPL 227.37 36.9M 4 Oct '24 10 225.00 C 4.70 2,817 1.02 0.230 1.05%
21 AAPL 227.37 36.9M 15 Aug '25 325 225.00 C 25.25 3 10.06 0.228 11.32%
22 AAPL 227.37 36.9M 15 Aug '25 325 230.00 C 22.60 15 9.94 0.227 12.32%
23 AAPL 227.37 36.9M 19 Sep '25 360 225.00 C 26.65 20 10.68 0.220 12.10%
24 AAPL 227.37 36.9M 18 Oct '24 24 222.50 C 7.80 147 1.29 0.219 1.33%
25 AAPL 227.37 36.9M 19 Sep '25 360 230.00 C 23.90 5 10.51 0.217 13.04%
26 AAPL 227.37 36.9M 25 Oct '24 31 230.00 C 4.50 957 1.98 0.217 3.20%
27 AAPL 227.37 36.9M 11 Oct '24 17 222.50 C 7.00 139 0.94 0.216 0.97%
28 AAPL 227.37 36.9M 18 Oct '24 24 230.00 C 3.75 4,404 1.65 0.215 2.85%
29 AAPL 227.37 36.9M 11 Oct '24 17 230.00 C 3.00 2,965 1.32 0.215 2.51%
30 AAPL 227.37 36.9M 18 Dec '26 815 230.00 C 39.00 9 17.15 0.213 22.10%
31 AAPL 227.37 36.9M 15 Jan '27 843 230.00 C 39.45 5 17.35 0.213 22.39%
32 AAPL 227.37 36.9M 4 Oct '24 10 230.00 C 2.01 15,851 0.88 0.211 2.06%
33 AAPL 227.37 36.9M 18 Oct '24 24 227.50 C 4.75 1,588 2.09 0.208 2.19%
34 AAPL 227.37 36.9M 11 Oct '24 17 227.50 C 3.90 1,561 1.72 0.204 1.80%
35 AAPL 227.37 36.9M 4 Oct '24 10 222.50 C 6.00 237 0.50 0.204 0.51%
36 AAPL 227.37 36.9M 4 Oct '24 10 227.50 C 2.89 4,532 1.27 0.200 1.35%
37 AAPL 227.37 36.9M 19 Dec '25 451 230.00 C 27.60 12 12.14 0.198 15.13%
38 AAPL 227.37 36.9M 19 Dec '25 451 225.00 C 30.30 32 12.28 0.195 14.17%
39 AAPL 227.37 36.9M 16 Jan '26 479 230.00 C 28.60 78 12.58 0.189 15.71%
40 AAPL 227.37 36.9M 16 Jan '26 479 225.00 C 31.00 0 12.59 0.187 14.58%
41 AAPL 227.37 36.9M 18 Jun '26 632 230.00 C 33.65 0 14.80 0.116 18.73%
42 AAPL 227.37 36.9M 18 Jun '26 632 225.00 C 36.30 84 14.92 0.089 17.76%
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.