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 January 31, 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 184.40 54.4M 2 Feb '24 2 180.00 C 5.35 7,155 0.52 0.665 0.53%
2 AAPL 184.40 54.4M 2 Feb '24 2 182.50 C 3.40 991 0.81 0.661 0.83%
3 AAPL 184.40 54.4M 2 Feb '24 2 185.00 C 3.25 12,998 1.76 0.654 2.13%
4 AAPL 184.40 54.4M 2 Feb '24 2 187.50 C 2.10 19,935 1.14 0.640 2.85%
5 AAPL 184.40 54.4M 9 Feb '24 9 180.00 C 6.75 655 1.27 0.390 1.32%
6 AAPL 184.40 54.4M 9 Feb '24 9 182.50 C 4.35 607 1.33 0.382 1.36%
7 AAPL 184.40 54.4M 9 Feb '24 9 185.00 C 3.00 2,432 1.63 0.362 1.98%
8 AAPL 184.40 54.4M 9 Feb '24 9 187.50 C 2.75 11,193 1.49 0.358 3.22%
9 AAPL 184.40 54.4M 16 Feb '24 16 182.50 C 5.75 475 2.09 0.322 2.16%
10 AAPL 184.40 54.4M 16 Feb '24 16 187.50 C 3.25 3,700 1.76 0.306 3.51%
11 AAPL 184.40 54.4M 23 Feb '24 23 180.00 C 7.85 184 1.87 0.299 1.95%
12 AAPL 184.40 54.4M 16 Feb '24 16 185.00 C 4.00 5,883 2.17 0.297 2.55%
13 AAPL 184.40 54.4M 16 Feb '24 16 180.00 C 6.50 804 1.14 0.296 1.18%
14 AAPL 184.40 54.4M 23 Feb '24 23 185.00 C 4.45 701 2.41 0.285 2.81%
15 AAPL 184.40 54.4M 8 Mar '24 37 180.00 C 8.70 22 2.33 0.276 2.45%
16 AAPL 184.40 54.4M 1 Mar '24 30 185.00 C 4.10 601 2.22 0.273 2.61%
17 AAPL 184.40 54.4M 15 Mar '24 44 180.00 C 9.20 542 2.60 0.270 2.74%
18 AAPL 184.40 54.4M 17 May '24 107 180.00 C 12.95 131 4.64 0.265 4.99%
19 AAPL 184.40 54.4M 8 Mar '24 37 185.00 C 5.80 378 3.15 0.263 3.58%
20 AAPL 184.40 54.4M 19 Apr '24 79 180.00 C 11.25 88 3.71 0.259 3.96%
21 AAPL 184.40 54.4M 21 Jun '24 142 180.00 C 14.65 443 5.56 0.258 6.04%
22 AAPL 184.40 54.4M 15 Mar '24 44 185.00 C 6.25 2,333 3.39 0.257 3.85%
23 AAPL 184.40 54.4M 1 Mar '24 30 180.00 C 7.00 464 1.41 0.253 1.47%
24 AAPL 184.40 54.4M 16 Aug '24 198 180.00 C 17.10 39 6.89 0.252 7.59%
25 AAPL 184.40 54.4M 17 May '24 107 185.00 C 9.20 375 4.99 0.251 5.59%
26 AAPL 184.40 54.4M 21 Jun '24 142 185.00 C 11.65 1,561 6.32 0.247 7.09%
27 AAPL 184.40 54.4M 19 Apr '24 79 185.00 C 8.20 1,167 4.45 0.246 4.99%
28 AAPL 184.40 54.4M 16 Aug '24 198 185.00 C 14.25 56 7.73 0.246 8.73%
29 AAPL 184.40 54.4M 20 Sep '24 233 180.00 C 18.30 43 7.54 0.245 8.37%
30 AAPL 184.40 54.4M 19 Jul '24 170 185.00 C 12.80 50 6.94 0.245 7.81%
31 AAPL 184.40 54.4M 19 Jul '24 170 180.00 C 14.85 13 5.67 0.244 6.16%
32 AAPL 184.40 54.4M 20 Sep '24 233 185.00 C 15.00 2,586 8.13 0.241 9.21%
33 AAPL 184.40 54.4M 20 Dec '24 324 180.00 C 22.25 27 9.68 0.237 11.01%
34 AAPL 184.40 54.4M 17 Jan '25 352 180.00 C 23.20 75 10.20 0.232 11.66%
35 AAPL 184.40 54.4M 20 Dec '24 324 185.00 C 19.15 43 10.39 0.231 11.95%
36 AAPL 184.40 54.4M 17 Jan '25 352 185.00 C 20.15 64 10.93 0.226 12.63%
37 AAPL 184.40 54.4M 21 Mar '25 415 185.00 C 20.50 4 11.12 0.219 12.87%
38 AAPL 184.40 54.4M 16 Jan '26 716 180.00 C 33.05 25 15.54 0.193 18.93%
39 AAPL 184.40 54.4M 16 Jan '26 716 185.00 C 30.45 23 16.51 0.193 20.17%
40 AAPL 184.40 54.4M 18 Jun '26 869 180.00 C 36.00 505 17.14 0.193 21.29%
41 AAPL 184.40 54.4M 18 Jun '26 869 185.00 C 33.50 337 18.17 0.193 22.60%
42 AAPL 184.40 54.4M 19 Dec '25 688 180.00 C 32.20 5,502 15.08 0.193 18.27%
43 AAPL 184.40 54.4M 19 Dec '25 688 185.00 C 29.75 12 16.13 0.193 19.62%
44 AAPL 184.40 54.4M 20 Jun '25 506 185.00 C 25.00 20 13.56 0.183 16.06%
45 AAPL 184.40 54.4M 20 Jun '25 506 180.00 C 28.00 21 12.80 0.183 15.09%
46 AAPL 184.40 54.4M 19 Sep '25 597 185.00 C 27.40 2 14.86 0.141 17.83%
47 AAPL 184.40 54.4M 19 Sep '25 597 180.00 C 29.95 0 13.86 0.127 16.54%
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.