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 March 4, 2025. 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 BILL 50.21 4.3M 17 Apr '25 44 35.00 C 14.80 1 -0.82 1.047 -1.16%
2 BILL 50.21 4.3M 16 May '25 73 35.00 C 16.10 0 1.77 0.871 2.61%
3 BILL 50.21 4.3M 20 Jun '25 108 32.50 C 17.60 0 -0.22 0.810 -0.34%
4 BILL 50.21 4.3M 16 May '25 73 40.00 C 12.10 0 3.76 0.714 4.96%
5 BILL 50.21 4.3M 20 Jun '25 108 35.00 C 16.60 0 2.77 0.706 4.14%
6 BILL 50.21 4.3M 16 May '25 73 42.50 C 10.30 0 5.16 0.699 6.49%
7 BILL 50.21 4.3M 16 Jan '26 318 25.00 C 27.00 0 3.57 0.673 7.71%
8 BILL 50.21 4.3M 7 Mar '25 3 51.00 C 0.80 20 1.59 0.672 3.22%
9 BILL 50.21 4.3M 7 Mar '25 3 50.00 C 1.25 332 2.07 0.672 2.12%
10 BILL 50.21 4.3M 16 May '25 73 47.50 C 7.20 0 8.94 0.668 10.44%
11 BILL 50.21 4.3M 7 Mar '25 3 52.00 C 0.50 33 1.00 0.668 4.61%
12 BILL 50.21 4.3M 16 May '25 73 50.00 C 5.90 37 11.33 0.663 12.84%
13 BILL 50.21 4.3M 20 Jun '25 108 40.00 C 12.40 0 4.36 0.646 5.79%
14 BILL 50.21 4.3M 16 May '25 73 45.00 C 8.10 0 5.76 0.645 6.86%
15 BILL 50.21 4.3M 15 Aug '25 164 37.50 C 15.40 0 5.36 0.640 7.73%
16 BILL 50.21 4.3M 20 Jun '25 108 45.00 C 9.20 0 7.95 0.630 9.73%
17 BILL 50.21 4.3M 16 Jan '26 318 30.00 C 22.80 0 5.16 0.619 9.45%
18 BILL 50.21 4.3M 16 Jan '26 318 32.50 C 21.20 0 6.95 0.618 12.03%
19 BILL 50.21 4.3M 20 Jun '25 108 47.50 C 7.80 9 10.14 0.613 12.00%
20 BILL 50.21 4.3M 15 Aug '25 164 40.00 C 13.50 1 6.55 0.613 8.96%
21 BILL 50.21 4.3M 16 Jan '26 318 40.00 C 16.30 1 12.13 0.605 17.96%
22 BILL 50.21 4.3M 16 Jan '26 318 37.50 C 17.90 0 10.34 0.604 16.06%
23 BILL 50.21 4.3M 20 Jun '25 108 50.00 C 6.70 42 12.93 0.603 14.92%
24 BILL 50.21 4.3M 14 Mar '25 10 50.00 C 1.90 6 3.37 0.602 3.50%
25 BILL 50.21 4.3M 14 Mar '25 10 52.00 C 1.10 69 2.19 0.599 5.88%
26 BILL 50.21 4.3M 20 Jun '25 108 30.00 C 19.20 0 -2.01 0.591 -3.26%
27 BILL 50.21 4.3M 14 Mar '25 10 51.00 C 1.50 7 2.99 0.590 4.70%
28 BILL 50.21 4.3M 16 Jan '26 318 42.50 C 14.90 0 14.32 0.588 20.36%
29 BILL 50.21 4.3M 15 Aug '25 164 47.50 C 9.00 1 12.53 0.583 15.26%
30 BILL 50.21 4.3M 19 Sep '25 199 45.00 C 10.70 0 10.93 0.581 13.90%
31 BILL 50.21 4.3M 20 Feb '26 353 50.00 C 12.00 0 23.48 0.580 30.86%
32 BILL 50.21 4.3M 16 Jan '26 318 35.00 C 18.60 0 6.75 0.574 10.72%
33 BILL 50.21 4.3M 21 Mar '25 17 49.00 C 3.00 0 3.57 0.573 3.79%
34 BILL 50.21 4.3M 16 Jan '26 318 45.00 C 13.20 0 15.91 0.573 21.59%
35 BILL 50.21 4.3M 15 Aug '25 164 45.00 C 9.90 2 9.34 0.572 11.63%
36 BILL 50.21 4.3M 16 Jan '26 318 50.00 C 11.10 1 21.69 0.571 27.84%
37 BILL 50.21 4.3M 21 Nov '25 262 40.00 C 14.10 0 7.75 0.570 10.77%
38 BILL 50.21 4.3M 21 Mar '25 17 51.00 C 2.00 34 3.98 0.568 5.79%
39 BILL 50.21 4.3M 21 Mar '25 17 52.00 C 1.60 74 3.19 0.567 6.97%
40 BILL 50.21 4.3M 21 Mar '25 17 50.00 C 2.50 27 4.56 0.566 4.80%
41 BILL 50.21 4.3M 20 Jun '25 108 42.50 C 9.60 0 3.76 0.562 4.65%
42 BILL 50.21 4.3M 16 Jan '26 318 47.50 C 11.60 0 17.71 0.559 23.03%
43 BILL 50.21 4.3M 17 Apr '25 44 45.00 C 6.60 0 2.77 0.555 3.19%
44 BILL 50.21 4.3M 15 May '26 437 50.00 C 12.70 0 24.88 0.554 33.30%
45 BILL 50.21 4.3M 28 Mar '25 24 50.00 C 2.75 1 5.06 0.549 5.35%
46 BILL 50.21 4.3M 28 Mar '25 24 52.00 C 0.95 10 1.89 0.546 5.56%
47 BILL 50.21 4.3M 28 Mar '25 24 51.00 C 2.35 1 4.68 0.546 6.56%
48 BILL 50.21 4.3M 15 May '26 437 35.00 C 19.80 0 9.14 0.546 15.09%
49 BILL 50.21 4.3M 17 Apr '25 44 50.00 C 3.80 0 7.15 0.545 7.74%
50 BILL 50.21 4.3M 15 Aug '25 164 50.00 C 6.80 0 13.12 0.541 15.18%
51 BILL 50.21 4.3M 17 Apr '25 44 40.00 C 9.80 0 -0.82 0.526 -1.01%
52 BILL 50.21 4.3M 7 Mar '25 3 48.00 C 1.90 0 -0.62 0.524 -0.64%
53 BILL 50.21 4.3M 15 Jan '27 682 30.00 C 25.20 1 9.94 0.514 19.95%
54 BILL 50.21 4.3M 15 Jan '27 682 40.00 C 20.70 1 20.89 0.509 35.55%
55 BILL 50.21 4.3M 15 Jan '27 682 42.50 C 19.40 0 23.28 0.507 37.94%
56 BILL 50.21 4.3M 15 Jan '27 682 35.00 C 23.30 0 16.11 0.507 30.06%
57 BILL 50.21 4.3M 15 Jan '27 682 45.00 C 18.30 0 26.07 0.506 41.02%
58 BILL 50.21 4.3M 21 Mar '25 17 47.50 C 3.30 0 1.18 0.505 1.26%
59 BILL 50.21 4.3M 15 Jan '27 682 32.50 C 24.60 0 13.72 0.504 26.90%
60 BILL 50.21 4.3M 15 Jan '27 682 50.00 C 16.10 3 31.65 0.503 46.58%
61 BILL 50.21 4.3M 15 Jan '27 682 37.50 C 21.40 0 17.31 0.493 30.16%
62 BILL 50.21 4.3M 21 Mar '25 17 45.00 C 5.00 0 -0.42 0.467 -0.46%
63 BILL 50.21 4.3M 15 Jan '27 682 47.50 C 15.10 0 24.68 0.460 35.29%
64 BILL 50.21 4.3M 4 Apr '25 31 50.00 C 1.95 0 3.47 0.449 3.61%
65 BILL 50.21 4.3M 15 Jan '27 682 27.50 C 26.00 0 6.55 0.396 13.59%
66 BILL 50.21 4.3M 7 Mar '25 3 49.00 C 1.30 1 0.18 0.350 0.18%
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.