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 June 25, 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 C 61.58 11.6M 12 Jul '24 17 60.00 C 2.55 112 1.58 0.338 1.64%
2 C 61.58 11.6M 12 Jul '24 17 61.00 C 1.96 133 2.24 0.326 2.31%
3 C 61.58 11.6M 19 Jul '24 24 60.00 C 2.83 341 2.03 0.321 2.13%
4 C 61.58 11.6M 12 Jul '24 17 62.00 C 1.42 279 2.31 0.315 3.06%
5 C 61.58 11.6M 19 Jul '24 24 61.00 C 2.19 132 2.61 0.306 2.71%
6 C 61.58 11.6M 2 Aug '24 38 62.00 C 1.94 41 3.15 0.297 3.96%
7 C 61.58 11.6M 26 Jul '24 31 61.00 C 2.30 39 2.79 0.295 2.90%
8 C 61.58 11.6M 2 Aug '24 38 60.00 C 3.15 5 2.55 0.295 2.69%
9 C 61.58 11.6M 19 Jul '24 24 62.00 C 1.63 201 2.65 0.295 3.42%
10 C 61.58 11.6M 2 Aug '24 38 61.00 C 2.48 0 3.09 0.293 3.21%
11 C 61.58 11.6M 19 Jul '24 24 62.50 C 1.41 1,710 2.29 0.293 3.87%
12 C 61.58 11.6M 26 Jul '24 31 60.00 C 2.82 23 2.01 0.290 2.11%
13 C 61.58 11.6M 26 Jul '24 31 62.00 C 1.79 119 2.91 0.287 3.70%
14 C 61.58 11.6M 5 Jul '24 10 60.00 C 2.05 108 0.76 0.281 0.79%
15 C 61.58 11.6M 5 Jul '24 10 61.00 C 1.38 478 1.30 0.273 1.33%
16 C 61.58 11.6M 16 Aug '24 52 60.00 C 3.35 2,123 2.87 0.270 3.04%
17 C 61.58 11.6M 18 Oct '24 115 60.00 C 4.55 0 4.82 0.267 5.21%
18 C 61.58 11.6M 5 Jul '24 10 62.00 C 0.83 2,361 1.35 0.259 2.06%
19 C 61.58 11.6M 15 Nov '24 143 60.00 C 5.00 79 5.55 0.259 6.04%
20 C 61.58 11.6M 16 Aug '24 52 62.50 C 1.98 3,602 3.22 0.257 4.87%
21 C 61.58 11.6M 18 Oct '24 115 62.50 C 3.20 128 5.20 0.256 7.06%
22 C 61.58 11.6M 20 Sep '24 87 60.00 C 3.90 11 3.77 0.253 4.02%
23 C 61.58 11.6M 20 Dec '24 178 60.00 C 5.45 2 6.28 0.252 6.89%
24 C 61.58 11.6M 15 Nov '24 143 62.50 C 3.65 0 5.93 0.252 7.89%
25 C 61.58 11.6M 17 Jan '25 206 60.00 C 5.80 150 6.85 0.250 7.57%
26 C 61.58 11.6M 17 Jan '25 206 62.50 C 4.60 48 7.47 0.249 9.69%
27 C 61.58 11.6M 20 Dec '24 178 62.50 C 4.10 224 6.66 0.249 8.73%
28 C 61.58 11.6M 20 Sep '24 87 62.50 C 2.58 608 4.19 0.245 5.93%
29 C 61.58 11.6M 21 Mar '25 269 60.00 C 5.85 1 6.93 0.233 7.66%
30 C 61.58 11.6M 21 Mar '25 269 62.50 C 5.20 2 8.44 0.231 10.85%
31 C 61.58 11.6M 17 Jul '26 752 62.50 C 8.70 0 14.13 0.211 18.19%
32 C 61.58 11.6M 17 Jul '26 752 60.00 C 8.00 0 10.43 0.211 11.98%
33 C 61.58 11.6M 18 Dec '26 906 62.50 C 9.70 1 15.75 0.211 20.47%
34 C 61.58 11.6M 18 Dec '26 906 60.00 C 10.30 1 14.16 0.211 17.00%
35 C 61.58 11.6M 20 Jun '25 360 62.50 C 6.00 2,512 9.74 0.205 12.45%
36 C 61.58 11.6M 20 Jun '25 360 60.00 C 7.20 0 9.13 0.198 10.33%
37 C 61.58 11.6M 19 Sep '25 451 62.50 C 6.40 21 10.39 0.175 13.27%
38 C 61.58 11.6M 19 Sep '25 451 60.00 C 7.05 0 8.88 0.166 10.03%
39 C 61.58 11.6M 16 Jan '26 570 62.50 C 6.75 0 10.96 0.092 13.99%
40 C 61.58 11.6M 16 Jan '26 570 60.00 C 8.20 3 10.75 0.069 12.40%
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.