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 26, 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 61.66 16.3M 12 Apr '24 17 61.00 C 2.03 95 2.22 0.322 2.30%
2 C 61.66 16.3M 26 Apr '24 31 60.00 C 2.81 35 1.87 0.320 1.95%
3 C 61.66 16.3M 12 Apr '24 17 60.00 C 2.58 218 1.49 0.318 1.56%
4 C 61.66 16.3M 12 Apr '24 17 62.00 C 1.50 450 2.43 0.318 3.06%
5 C 61.66 16.3M 19 Apr '24 24 60.00 C 2.87 698 1.96 0.311 2.06%
6 C 61.66 16.3M 19 Apr '24 24 61.00 C 2.25 956 2.58 0.304 2.68%
7 C 61.66 16.3M 19 Apr '24 24 62.00 C 1.73 828 2.81 0.300 3.45%
8 C 61.66 16.3M 19 Apr '24 24 62.50 C 1.50 521 2.43 0.298 3.89%
9 C 61.66 16.3M 26 Apr '24 31 61.00 C 2.44 125 2.89 0.295 3.01%
10 C 61.66 16.3M 3 May '24 38 60.00 C 3.20 6 2.50 0.294 2.63%
11 C 61.66 16.3M 26 Apr '24 31 62.00 C 1.92 95 3.11 0.293 3.78%
12 C 61.66 16.3M 3 May '24 38 61.00 C 2.48 23 2.95 0.285 3.08%
13 C 61.66 16.3M 3 May '24 38 62.00 C 2.08 10,246 3.37 0.284 4.06%
14 C 61.66 16.3M 17 May '24 52 60.00 C 3.40 585 2.82 0.272 2.99%
15 C 61.66 16.3M 19 Jul '24 115 60.00 C 4.70 97 4.93 0.271 5.34%
16 C 61.66 16.3M 19 Jul '24 115 62.50 C 3.40 1,497 5.51 0.267 7.28%
17 C 61.66 16.3M 17 May '24 52 62.50 C 2.10 5,409 3.41 0.266 4.94%
18 C 61.66 16.3M 21 Jun '24 87 60.00 C 4.00 7,945 3.80 0.257 4.06%
19 C 61.66 16.3M 5 Apr '24 10 60.00 C 1.97 12,507 0.50 0.254 0.52%
20 C 61.66 16.3M 21 Jun '24 87 62.50 C 2.74 603 4.44 0.254 6.08%
21 C 61.66 16.3M 18 Oct '24 206 60.00 C 5.95 10 6.96 0.252 7.70%
22 C 61.66 16.3M 18 Oct '24 206 62.50 C 4.65 7 7.54 0.249 9.63%
23 C 61.66 16.3M 20 Sep '24 178 60.00 C 5.45 3,045 6.15 0.249 6.74%
24 C 61.66 16.3M 20 Sep '24 178 62.50 C 4.15 8 6.73 0.248 8.68%
25 C 61.66 16.3M 15 Nov '24 234 60.00 C 5.30 10 5.90 0.246 6.46%
26 C 61.66 16.3M 15 Nov '24 234 62.50 C 5.00 112 8.11 0.246 10.31%
27 C 61.66 16.3M 5 Apr '24 10 61.00 C 1.33 3,563 1.09 0.243 1.11%
28 C 61.66 16.3M 20 Dec '24 269 62.50 C 5.40 48 8.76 0.239 11.09%
29 C 61.66 16.3M 17 Jan '25 297 62.50 C 5.80 42 9.41 0.238 11.89%
30 C 61.66 16.3M 17 Jan '25 297 60.00 C 7.05 3,034 8.74 0.237 9.87%
31 C 61.66 16.3M 20 Dec '24 269 60.00 C 6.65 16 8.09 0.236 9.07%
32 C 61.66 16.3M 5 Apr '24 10 62.00 C 0.78 4,977 1.27 0.233 1.84%
33 C 61.66 16.3M 21 Mar '25 360 60.00 C 7.20 4 8.98 0.229 10.17%
34 C 61.66 16.3M 17 Jul '26 843 62.50 C 9.80 0 15.89 0.219 20.52%
35 C 61.66 16.3M 17 Jul '26 843 60.00 C 10.95 1 15.07 0.219 18.32%
36 C 61.66 16.3M 16 Jan '26 661 62.50 C 8.75 204 14.19 0.219 18.13%
37 C 61.66 16.3M 16 Jan '26 661 60.00 C 10.00 1,165 13.53 0.219 16.14%
38 C 61.66 16.3M 18 Dec '26 997 60.00 C 11.65 12 16.20 0.219 19.98%
39 C 61.66 16.3M 18 Dec '26 997 62.50 C 10.55 1 17.11 0.219 22.29%
40 C 61.66 16.3M 21 Mar '25 360 62.50 C 5.60 0 9.08 0.197 11.49%
41 C 61.66 16.3M 20 Jun '25 451 60.00 C 8.25 27 10.69 0.182 12.34%
42 C 61.66 16.3M 20 Jun '25 451 62.50 C 5.70 0 9.24 0.166 11.69%
43 C 61.66 16.3M 19 Sep '25 542 62.50 C 7.80 1 12.65 0.148 16.04%
44 C 61.66 16.3M 19 Sep '25 542 60.00 C 9.00 1 11.90 0.123 13.94%
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.