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 March 6, 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 169.12 66.4M 8 Mar '24 2 165.00 C 4.40 11,221 0.17 0.345 0.17%
2 AAPL 169.12 66.4M 8 Mar '24 2 167.50 C 2.47 16,678 0.50 0.316 0.51%
3 AAPL 169.12 66.4M 8 Mar '24 2 172.50 C 0.39 78,222 0.23 0.302 2.23%
4 AAPL 169.12 66.4M 8 Mar '24 2 170.00 C 1.10 78,777 0.65 0.301 1.18%
5 AAPL 169.12 66.4M 15 Mar '24 9 165.00 C 5.35 802 0.73 0.278 0.75%
6 AAPL 169.12 66.4M 17 May '24 72 165.00 C 10.40 763 3.71 0.271 3.96%
7 AAPL 169.12 66.4M 21 Jun '24 107 165.00 C 12.30 197 4.84 0.271 5.22%
8 AAPL 169.12 66.4M 22 Mar '24 16 165.00 C 6.15 231 1.20 0.271 1.25%
9 AAPL 169.12 66.4M 15 Mar '24 9 167.50 C 3.65 9,753 1.20 0.269 1.23%
10 AAPL 169.12 66.4M 19 Jul '24 135 165.00 C 13.45 192 5.52 0.265 5.99%
11 AAPL 169.12 66.4M 28 Mar '24 22 165.00 C 6.65 4,480 1.50 0.263 1.56%
12 AAPL 169.12 66.4M 16 Aug '24 163 165.00 C 14.75 53 6.29 0.263 6.89%
13 AAPL 169.12 66.4M 22 Mar '24 16 167.50 C 4.50 1,200 1.70 0.261 1.75%
14 AAPL 169.12 66.4M 17 May '24 72 170.00 C 7.50 1,950 4.43 0.260 5.19%
15 AAPL 169.12 66.4M 21 Jun '24 107 170.00 C 9.40 1,254 5.56 0.260 6.44%
16 AAPL 169.12 66.4M 15 Mar '24 9 170.00 C 2.31 28,060 1.37 0.258 1.91%
17 AAPL 169.12 66.4M 16 Aug '24 163 170.00 C 11.90 174 7.04 0.256 8.13%
18 AAPL 169.12 66.4M 20 Sep '24 198 165.00 C 16.05 51 7.05 0.256 7.79%
19 AAPL 169.12 66.4M 15 Nov '24 254 165.00 C 18.45 7 8.47 0.256 9.51%
20 AAPL 169.12 66.4M 5 Apr '24 30 165.00 C 7.20 196 1.82 0.255 1.90%
21 AAPL 169.12 66.4M 15 Mar '24 9 172.50 C 1.36 21,703 0.80 0.255 2.83%
22 AAPL 169.12 66.4M 19 Apr '24 44 165.00 C 8.20 777 2.41 0.254 2.54%
23 AAPL 169.12 66.4M 18 Oct '24 226 165.00 C 17.15 13 7.70 0.254 8.57%
24 AAPL 169.12 66.4M 19 Jul '24 135 170.00 C 10.50 852 6.21 0.254 7.17%
25 AAPL 169.12 66.4M 12 Apr '24 37 165.00 C 7.65 54 2.09 0.254 2.19%
26 AAPL 169.12 66.4M 22 Mar '24 16 170.00 C 3.10 2,997 1.83 0.252 2.40%
27 AAPL 169.12 66.4M 20 Sep '24 198 170.00 C 13.15 143 7.78 0.251 9.00%
28 AAPL 169.12 66.4M 20 Dec '24 289 165.00 C 19.65 40 9.18 0.249 10.39%
29 AAPL 169.12 66.4M 15 Nov '24 254 170.00 C 15.50 53 9.17 0.249 10.66%
30 AAPL 169.12 66.4M 22 Mar '24 16 172.50 C 2.10 4,543 1.24 0.248 3.28%
31 AAPL 169.12 66.4M 28 Mar '24 22 170.00 C 3.60 2,591 2.13 0.248 2.71%
32 AAPL 169.12 66.4M 18 Oct '24 226 170.00 C 14.20 194 8.40 0.247 9.73%
33 AAPL 169.12 66.4M 17 Jan '25 317 165.00 C 20.60 68 9.74 0.244 11.10%
34 AAPL 169.12 66.4M 20 Dec '24 289 170.00 C 16.75 210 9.90 0.242 11.57%
35 AAPL 169.12 66.4M 5 Apr '24 30 170.00 C 4.20 3,243 2.48 0.242 3.08%
36 AAPL 169.12 66.4M 17 Jan '25 317 170.00 C 17.65 488 10.44 0.239 12.23%
37 AAPL 169.12 66.4M 19 Apr '24 44 170.00 C 5.20 5,023 3.07 0.239 3.71%
38 AAPL 169.12 66.4M 12 Apr '24 37 170.00 C 4.70 419 2.78 0.238 3.39%
39 AAPL 169.12 66.4M 21 Mar '25 380 165.00 C 22.60 16 10.93 0.229 12.61%
40 AAPL 169.12 66.4M 21 Mar '25 380 170.00 C 19.75 474 11.68 0.225 13.81%
41 AAPL 169.12 66.4M 20 Jun '25 471 170.00 C 22.55 214 13.33 0.207 15.99%
42 AAPL 169.12 66.4M 20 Jun '25 471 165.00 C 25.55 86 12.67 0.206 14.93%
43 AAPL 169.12 66.4M 18 Jun '26 834 170.00 C 31.30 152 18.51 0.185 23.35%
44 AAPL 169.12 66.4M 18 Jun '26 834 165.00 C 34.05 70 17.70 0.185 22.16%
45 AAPL 169.12 66.4M 16 Jan '26 681 165.00 C 31.00 26 15.89 0.185 19.46%
46 AAPL 169.12 66.4M 19 Sep '25 562 170.00 C 25.00 62 14.78 0.171 17.96%
47 AAPL 169.12 66.4M 19 Sep '25 562 165.00 C 28.00 4 14.12 0.166 16.92%
48 AAPL 169.12 66.4M 19 Dec '25 653 170.00 C 27.40 40 16.20 0.119 19.95%
49 AAPL 169.12 66.4M 19 Dec '25 653 165.00 C 30.50 9 15.60 0.103 19.03%
50 AAPL 169.12 66.4M 16 Jan '26 681 170.00 C 28.25 142 16.70 0.088 20.68%
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.