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 ABNB 163.87 5.1M 21 Jun '24 107 160.00 C 16.70 62 7.83 0.424 8.72%
2 ABNB 163.87 5.1M 20 Sep '24 198 160.00 C 22.75 16 11.52 0.420 13.38%
3 ABNB 163.87 5.1M 20 Sep '24 198 165.00 C 20.20 25 12.33 0.414 14.85%
4 ABNB 163.87 5.1M 18 Oct '24 226 165.00 C 21.20 1 12.94 0.412 15.65%
5 ABNB 163.87 5.1M 8 Mar '24 2 167.50 C 0.66 534 0.40 0.412 2.63%
6 ABNB 163.87 5.1M 18 Oct '24 226 160.00 C 24.10 1 12.35 0.411 14.47%
7 ABNB 163.87 5.1M 8 Mar '24 2 162.50 C 2.68 1,618 0.80 0.409 0.81%
8 ABNB 163.87 5.1M 17 Jan '25 317 160.00 C 29.15 22 15.43 0.408 18.76%
9 ABNB 163.87 5.1M 19 Jul '24 135 160.00 C 18.35 22 8.84 0.407 9.95%
10 ABNB 163.87 5.1M 21 Jun '24 107 165.00 C 14.15 54 8.63 0.407 10.21%
11 ABNB 163.87 5.1M 17 Jan '25 317 165.00 C 26.45 32 16.14 0.403 20.07%
12 ABNB 163.87 5.1M 19 Jul '24 135 165.00 C 15.80 76 9.64 0.403 11.43%
13 ABNB 163.87 5.1M 8 Mar '24 2 165.00 C 1.40 4,310 0.85 0.402 1.56%
14 ABNB 163.87 5.1M 22 Mar '24 16 160.00 C 7.20 63 2.03 0.392 2.13%
15 ABNB 163.87 5.1M 12 Apr '24 37 167.50 C 6.00 12 3.66 0.387 6.10%
16 ABNB 163.87 5.1M 12 Apr '24 37 162.50 C 7.90 0 3.98 0.385 4.19%
17 ABNB 163.87 5.1M 15 Mar '24 9 160.00 C 6.05 978 1.33 0.381 1.38%
18 ABNB 163.87 5.1M 28 Mar '24 22 160.00 C 6.35 31 1.51 0.381 1.57%
19 ABNB 163.87 5.1M 20 Jun '25 471 160.00 C 35.60 6 19.36 0.380 24.74%
20 ABNB 163.87 5.1M 20 Jun '25 471 165.00 C 33.30 2 20.32 0.379 26.37%
21 ABNB 163.87 5.1M 5 Apr '24 30 160.00 C 8.15 29 2.61 0.377 2.75%
22 ABNB 163.87 5.1M 15 Mar '24 9 162.50 C 4.50 380 1.91 0.377 1.96%
23 ABNB 163.87 5.1M 5 Apr '24 30 165.00 C 6.20 68 3.78 0.376 4.65%
24 ABNB 163.87 5.1M 22 Mar '24 16 162.50 C 5.75 90 2.67 0.376 2.77%
25 ABNB 163.87 5.1M 5 Apr '24 30 162.50 C 6.95 5 3.41 0.376 3.56%
26 ABNB 163.87 5.1M 15 Mar '24 9 167.50 C 2.31 766 1.41 0.376 3.68%
27 ABNB 163.87 5.1M 28 Mar '24 22 162.50 C 6.55 51 3.16 0.375 3.29%
28 ABNB 163.87 5.1M 15 Mar '24 9 165.00 C 3.25 1,390 1.98 0.375 2.73%
29 ABNB 163.87 5.1M 19 Apr '24 44 160.00 C 10.50 272 4.05 0.375 4.32%
30 ABNB 163.87 5.1M 22 Mar '24 16 165.00 C 4.50 103 2.75 0.374 3.53%
31 ABNB 163.87 5.1M 22 Mar '24 16 167.50 C 3.50 51 2.14 0.373 4.45%
32 ABNB 163.87 5.1M 28 Mar '24 22 167.50 C 4.25 34 2.59 0.372 4.94%
33 ABNB 163.87 5.1M 28 Mar '24 22 165.00 C 5.35 61 3.26 0.372 4.09%
34 ABNB 163.87 5.1M 18 Dec '26 1017 160.00 C 50.10 1 28.21 0.369 40.63%
35 ABNB 163.87 5.1M 18 Dec '26 1017 165.00 C 48.10 0 29.35 0.369 42.52%
36 ABNB 163.87 5.1M 19 Apr '24 44 165.00 C 7.85 358 4.79 0.369 5.76%
37 ABNB 163.87 5.1M 12 Apr '24 37 160.00 C 9.40 12 3.37 0.368 3.58%
38 ABNB 163.87 5.1M 8 Mar '24 2 160.00 C 4.00 746 0.08 0.366 0.08%
39 ABNB 163.87 5.1M 5 Apr '24 30 167.50 C 5.15 13 3.14 0.364 5.53%
40 ABNB 163.87 5.1M 12 Apr '24 37 165.00 C 6.60 9 4.03 0.357 4.92%
41 ABNB 163.87 5.1M 16 Jan '26 681 165.00 C 39.95 0 24.38 0.306 33.15%
42 ABNB 163.87 5.1M 16 Jan '26 681 160.00 C 42.25 0 23.42 0.304 31.56%
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.