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 APP 62.62 3.8M 17 May '24 72 60.00 C 8.40 34 9.23 0.650 10.66%
2 APP 62.62 3.8M 17 May '24 72 65.00 C 6.10 5 9.74 0.646 15.00%
3 APP 62.62 3.8M 17 May '24 72 62.50 C 7.20 21 11.31 0.644 12.78%
4 APP 62.62 3.8M 16 Aug '24 163 60.00 C 11.90 0 14.82 0.641 18.30%
5 APP 62.62 3.8M 17 May '24 72 67.50 C 5.10 2 8.14 0.639 17.35%
6 APP 62.62 3.8M 16 Aug '24 163 65.00 C 9.70 30 15.49 0.633 22.83%
7 APP 62.62 3.8M 16 Aug '24 163 67.50 C 8.70 15 13.89 0.628 25.19%
8 APP 62.62 3.8M 16 Aug '24 163 62.50 C 9.50 1 14.98 0.626 17.66%
9 APP 62.62 3.8M 21 Jun '24 107 60.00 C 9.50 28 10.99 0.614 12.95%
10 APP 62.62 3.8M 21 Jun '24 107 62.50 C 8.30 5 13.06 0.606 15.06%
11 APP 62.62 3.8M 17 Jan '25 317 60.00 C 15.70 2 20.89 0.604 27.88%
12 APP 62.62 3.8M 21 Jun '24 107 67.50 C 6.20 11 9.90 0.601 19.64%
13 APP 62.62 3.8M 21 Jun '24 107 65.00 C 7.20 7 11.50 0.600 17.29%
14 APP 62.62 3.8M 19 Jul '24 135 60.00 C 10.30 11 12.26 0.596 14.68%
15 APP 62.62 3.8M 17 Jan '25 317 62.50 C 14.60 2 23.12 0.596 30.15%
16 APP 62.62 3.8M 19 Jul '24 135 65.00 C 8.00 10 12.78 0.593 19.00%
17 APP 62.62 3.8M 19 Jul '24 135 62.50 C 9.10 23 14.34 0.592 16.78%
18 APP 62.62 3.8M 17 Jan '25 317 67.50 C 12.60 0 20.12 0.591 34.95%
19 APP 62.62 3.8M 19 Jul '24 135 67.50 C 7.00 0 11.18 0.584 21.36%
20 APP 62.62 3.8M 18 Jul '25 499 62.50 C 18.00 0 28.55 0.579 40.07%
21 APP 62.62 3.8M 17 Jan '25 317 65.00 C 12.90 10 20.60 0.577 30.73%
22 APP 62.62 3.8M 18 Jul '25 499 67.50 C 16.00 0 25.55 0.571 44.79%
23 APP 62.62 3.8M 18 Jul '25 499 60.00 C 19.10 1 26.32 0.554 37.87%
24 APP 62.62 3.8M 15 Mar '24 9 67.50 C 0.55 209 0.88 0.551 8.75%
25 APP 62.62 3.8M 18 Jul '25 499 65.00 C 17.00 0 27.15 0.549 42.48%
26 APP 62.62 3.8M 15 Mar '24 9 60.00 C 3.50 1,249 1.41 0.542 1.49%
27 APP 62.62 3.8M 15 Mar '24 9 65.00 C 1.10 1,139 1.76 0.533 5.66%
28 APP 62.62 3.8M 15 Mar '24 9 62.50 C 2.10 218 3.16 0.533 3.27%
29 APP 62.62 3.8M 19 Apr '24 44 60.00 C 5.70 39 4.92 0.512 5.41%
30 APP 62.62 3.8M 19 Apr '24 44 62.50 C 4.40 70 6.83 0.510 7.35%
31 APP 62.62 3.8M 19 Apr '24 44 65.00 C 3.30 62 5.27 0.506 9.58%
32 APP 62.62 3.8M 19 Apr '24 44 67.50 C 2.50 125 3.99 0.506 12.28%
33 APP 62.62 3.8M 16 Jan '26 681 65.00 C 19.70 1 31.46 0.505 51.44%
34 APP 62.62 3.8M 16 Jan '26 681 62.50 C 20.70 0 32.86 0.498 49.09%
35 APP 62.62 3.8M 16 Jan '26 681 60.00 C 21.70 2 30.47 0.492 46.63%
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.