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 June 20, 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 C 78.45 16.6M 20 Jun '25 0 80.00 C  0 651 0.00 0.342 1.98%
2 C 78.45 16.6M 20 Jun '25 0 79.00 C  0 2,629 0.00 0.342 0.70%
3 C 78.45 16.6M 20 Jun '25 0 78.00 C 0.08 1,613 -0.47 0.342 -0.47%
4 C 78.45 16.6M 20 Jun '25 0 77.50 C 0.64 1,265 -0.40 0.342 -0.40%
5 C 78.45 16.6M 18 Jul '25 28 77.50 C 3.25 268 2.93 0.321 3.06%
6 C 78.45 16.6M 25 Jul '25 35 78.00 C 3.25 21 3.57 0.316 3.72%
7 C 78.45 16.6M 1 Aug '25 42 78.00 C 3.25 82 3.57 0.314 3.72%
8 C 78.45 16.6M 25 Jul '25 35 79.00 C 2.72 139 3.47 0.309 4.32%
9 C 78.45 16.6M 18 Jul '25 28 80.00 C 1.98 1,871 2.52 0.309 4.62%
10 C 78.45 16.6M 1 Aug '25 42 79.00 C 2.75 5 3.51 0.305 4.36%
11 C 78.45 16.6M 25 Jul '25 35 80.00 C 2.24 118 2.86 0.304 4.97%
12 C 78.45 16.6M 1 Aug '25 42 80.00 C 2.37 2 3.02 0.298 5.15%
13 C 78.45 16.6M 15 Aug '25 56 77.50 C 3.95 27 3.82 0.298 4.03%
14 C 78.45 16.6M 19 Sep '25 91 77.50 C 5.05 21 5.23 0.289 5.59%
15 C 78.45 16.6M 15 Aug '25 56 80.00 C 2.62 427 3.34 0.288 5.50%
16 C 78.45 16.6M 16 Jan '26 210 77.50 C 7.70 11 8.60 0.285 9.54%
17 C 78.45 16.6M 19 Dec '25 182 77.50 C 7.10 11 7.84 0.285 8.62%
18 C 78.45 16.6M 19 Dec '25 182 80.00 C 5.80 37 7.39 0.281 10.12%
19 C 78.45 16.6M 16 Jan '26 210 80.00 C 6.40 8 8.16 0.280 11.03%
20 C 78.45 16.6M 19 Sep '25 91 80.00 C 3.70 615 4.72 0.279 7.02%
21 C 78.45 16.6M 3 Jul '25 13 78.00 C 1.84 2,297 1.77 0.276 1.81%
22 C 78.45 16.6M 27 Jun '25 7 78.00 C 1.41 620 1.22 0.274 1.25%
23 C 78.45 16.6M 11 Jul '25 21 78.00 C 2.25 75 2.29 0.271 2.36%
24 C 78.45 16.6M 20 Mar '26 273 77.50 C 8.60 0 9.75 0.271 10.95%
25 C 78.45 16.6M 20 Mar '26 273 80.00 C 7.30 274 9.31 0.266 12.44%
26 C 78.45 16.6M 3 Jul '25 13 79.00 C 1.30 1,076 1.66 0.265 2.40%
27 C 78.45 16.6M 27 Jun '25 7 79.00 C 0.88 1,449 1.12 0.264 1.84%
28 C 78.45 16.6M 11 Jul '25 21 79.00 C 1.71 63 2.18 0.264 2.95%
29 C 78.45 16.6M 3 Jul '25 13 80.00 C 0.88 2,038 1.12 0.261 3.13%
30 C 78.45 16.6M 11 Jul '25 21 80.00 C 1.26 318 1.61 0.258 3.64%
31 C 78.45 16.6M 27 Jun '25 7 80.00 C 0.50 1,817 0.64 0.255 2.63%
32 C 78.45 16.6M 18 Jun '26 363 77.50 C 9.90 7 11.41 0.255 13.06%
33 C 78.45 16.6M 18 Jun '26 363 80.00 C 8.60 34 10.96 0.252 14.53%
34 C 78.45 16.6M 17 Jul '26 392 80.00 C 9.05 11 11.54 0.248 15.27%
35 C 78.45 16.6M 17 Jul '26 392 77.50 C 10.10 0 11.66 0.246 13.39%
36 C 78.45 16.6M 18 Sep '26 455 80.00 C 9.70 0 12.36 0.230 16.36%
37 C 78.45 16.6M 18 Dec '26 546 80.00 C 10.70 1 13.64 0.206 18.08%
38 C 78.45 16.6M 15 Jan '27 574 80.00 C 11.05 0 14.09 0.198 18.69%
39 C 78.45 16.6M 18 Dec '26 546 77.50 C 11.65 0 13.64 0.196 16.02%
40 C 78.45 16.6M 15 Jan '27 574 77.50 C 12.00 0 14.09 0.193 16.63%
41 C 78.45 16.6M 17 Jun '27 727 80.00 C 12.45 86 15.87 0.128 21.21%
42 C 78.45 16.6M 17 Jun '27 727 77.50 C 13.55 1 16.06 0.106 19.41%
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.