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 April 4, 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 ADI 191.95 2.9M 26 Apr '24 22 190.00 C 6.60 0 2.42 0.313 2.51%
2 ADI 191.95 2.9M 17 May '24 43 190.00 C 9.10 2 3.72 0.310 3.91%
3 ADI 191.95 2.9M 12 Apr '24 8 187.50 C 5.90 0 0.76 0.310 0.78%
4 ADI 191.95 2.9M 19 Apr '24 15 187.50 C 7.10 0 1.38 0.309 1.43%
5 ADI 191.95 2.9M 3 May '24 29 195.00 C 5.00 89 2.60 0.307 4.31%
6 ADI 191.95 2.9M 26 Apr '24 22 195.00 C 4.10 12 2.14 0.303 3.81%
7 ADI 191.95 2.9M 3 May '24 29 190.00 C 7.10 0 2.68 0.303 2.79%
8 ADI 191.95 2.9M 12 Apr '24 8 190.00 C 4.20 2 1.17 0.300 1.20%
9 ADI 191.95 2.9M 17 May '24 43 195.00 C 6.40 35 3.33 0.299 5.09%
10 ADI 191.95 2.9M 12 Apr '24 8 192.50 C 2.95 2 1.54 0.299 1.85%
11 ADI 191.95 2.9M 19 Apr '24 15 190.00 C 5.40 23 1.80 0.295 1.85%
12 ADI 191.95 2.9M 20 Sep '24 169 190.00 C 15.60 0 7.11 0.295 7.74%
13 ADI 191.95 2.9M 21 Jun '24 78 190.00 C 11.40 3 4.92 0.294 5.23%
14 ADI 191.95 2.9M 12 Apr '24 8 195.00 C 1.95 12 1.02 0.291 2.63%
15 ADI 191.95 2.9M 19 Apr '24 15 192.50 C 4.10 8 2.14 0.290 2.48%
16 ADI 191.95 2.9M 21 Jun '24 78 195.00 C 8.90 39 4.64 0.289 6.53%
17 ADI 191.95 2.9M 19 Jul '24 106 190.00 C 13.00 0 5.76 0.287 6.17%
18 ADI 191.95 2.9M 19 Jul '24 106 195.00 C 10.50 21 5.47 0.282 7.47%
19 ADI 191.95 2.9M 20 Sep '24 169 195.00 C 14.00 14 7.29 0.280 9.58%
20 ADI 191.95 2.9M 19 Apr '24 15 195.00 C 2.95 46 1.54 0.279 3.17%
21 ADI 191.95 2.9M 20 Dec '24 260 190.00 C 19.40 0 9.09 0.271 10.11%
22 ADI 191.95 2.9M 20 Dec '24 260 195.00 C 17.50 4 9.12 0.267 11.78%
23 ADI 191.95 2.9M 17 Jan '25 288 195.00 C 18.70 0 9.74 0.264 12.55%
24 ADI 191.95 2.9M 10 May '24 36 195.00 C 3.80 0 1.98 0.261 3.64%
25 ADI 191.95 2.9M 17 Jan '25 288 190.00 C 20.20 0 9.51 0.248 10.63%
26 ADI 191.95 2.9M 5 Apr '24 1 192.50 C 1.10 2 0.57 0.248 0.86%
27 ADI 191.95 2.9M 5 Apr '24 1 195.00 C 0.30 30 0.16 0.248 1.75%
28 ADI 191.95 2.9M 5 Apr '24 1 190.00 C 2.60 11 0.34 0.248 0.34%
29 ADI 191.95 2.9M 20 Jun '25 442 195.00 C 24.40 0 12.71 0.232 16.38%
30 ADI 191.95 2.9M 20 Jun '25 442 190.00 C 26.60 0 12.84 0.231 14.91%
31 ADI 191.95 2.9M 16 Jan '26 652 195.00 C 28.80 0 15.00 0.135 19.52%
32 ADI 191.95 2.9M 16 Jan '26 652 190.00 C 32.50 0 15.92 0.122 19.16%
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.