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 7, 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 COST 785.59 3.6M 15 Mar '24 8 350.00 C 432.70 0 -0.37 2.246 -0.82%
2 COST 785.59 3.6M 15 Mar '24 8 395.00 C 387.75 0 -0.36 2.028 -0.71%
3 COST 785.59 3.6M 15 Mar '24 8 400.00 C 381.25 0 -0.55 1.950 -1.07%
4 COST 785.59 3.6M 15 Mar '24 8 430.00 C 351.55 0 -0.51 1.816 -0.93%
5 COST 785.59 3.6M 15 Mar '24 8 435.00 C 347.85 0 -0.35 1.802 -0.63%
6 COST 785.59 3.6M 19 Apr '24 43 255.00 C 528.60 0 -0.25 1.511 -0.77%
7 COST 785.59 3.6M 22 Mar '24 15 410.00 C 373.15 0 -0.31 1.501 -0.59%
8 COST 785.59 3.6M 15 Mar '24 8 490.00 C 292.95 0 -0.34 1.492 -0.54%
9 COST 785.59 3.6M 15 Mar '24 8 505.00 C 277.95 0 -0.34 1.414 -0.52%
10 COST 785.59 3.6M 19 Apr '24 43 285.00 C 498.80 0 -0.23 1.401 -0.62%
11 COST 785.59 3.6M 19 Apr '24 43 295.00 C 488.90 0 -0.22 1.376 -0.57%
12 COST 785.59 3.6M 19 Apr '24 43 305.00 C 478.95 0 -0.21 1.329 -0.53%
13 COST 785.59 3.6M 15 Mar '24 8 525.00 C 258.00 0 -0.33 1.314 -0.49%
14 COST 785.59 3.6M 19 Apr '24 43 315.00 C 469.15 0 -0.18 1.311 -0.46%
15 COST 785.59 3.6M 15 Mar '24 8 535.00 C 248.05 0 -0.32 1.271 -0.47%
16 COST 785.59 3.6M 19 Apr '24 43 325.00 C 459.10 0 -0.19 1.265 -0.46%
17 COST 785.59 3.6M 15 Mar '24 8 540.00 C 242.00 0 -0.46 1.239 -0.66%
18 COST 785.59 3.6M 19 Apr '24 43 335.00 C 449.30 0 -0.16 1.228 -0.38%
19 COST 785.59 3.6M 19 Apr '24 43 375.00 C 409.50 1 -0.14 1.222 -0.29%
20 COST 785.59 3.6M 15 Mar '24 8 550.00 C 232.00 1 -0.46 1.217 -0.65%
21 COST 785.59 3.6M 15 Mar '24 8 545.00 C 238.05 0 -0.32 1.217 -0.46%
22 COST 785.59 3.6M 19 Apr '24 43 345.00 C 439.25 0 -0.17 1.196 -0.39%
23 COST 785.59 3.6M 15 Mar '24 8 500.00 C 282.95 1 -0.34 1.180 -0.53%
24 COST 785.59 3.6M 19 Apr '24 43 365.00 C 419.40 0 -0.15 1.137 -0.32%
25 COST 785.59 3.6M 15 Mar '24 8 560.00 C 222.00 0 -0.46 1.133 -0.64%
26 COST 785.59 3.6M 15 Mar '24 8 565.00 C 218.10 0 -0.32 1.121 -0.44%
27 COST 785.59 3.6M 28 Mar '24 21 470.00 C 314.00 0 -0.20 1.111 -0.34%
28 COST 785.59 3.6M 15 Mar '24 8 570.00 C 212.15 0 -0.44 1.095 -0.60%
29 COST 785.59 3.6M 21 Jun '24 106 225.00 C 558.40 0 -0.28 1.091 -0.96%
30 COST 785.59 3.6M 19 Apr '24 43 385.00 C 399.55 0 -0.13 1.084 -0.27%
31 COST 785.59 3.6M 28 Mar '24 21 480.00 C 304.00 0 -0.20 1.076 -0.33%
32 COST 785.59 3.6M 21 Jun '24 106 215.00 C 568.00 0 -0.33 1.069 -1.19%
33 COST 785.59 3.6M 15 Mar '24 8 575.00 C 207.10 0 -0.44 1.064 -0.60%
34 COST 785.59 3.6M 21 Jun '24 106 245.00 C 539.00 0 -0.20 1.051 -0.64%
35 COST 785.59 3.6M 15 Mar '24 8 580.00 C 203.20 0 -0.30 1.047 -0.41%
36 COST 785.59 3.6M 15 Mar '24 8 585.00 C 198.25 0 -0.30 1.038 -0.40%
37 COST 785.59 3.6M 19 Apr '24 43 410.00 C 374.75 0 -0.11 1.014 -0.20%
38 COST 785.59 3.6M 21 Jun '24 106 255.00 C 529.00 0 -0.20 1.013 -0.62%
39 COST 785.59 3.6M 19 Apr '24 43 415.00 C 369.85 0 -0.09 1.003 -0.18%
40 COST 785.59 3.6M 21 Jun '24 106 235.00 C 549.05 0 -0.20 0.996 -0.65%
41 COST 785.59 3.6M 21 Jun '24 106 285.00 C 500.00 0 -0.08 0.989 -0.21%
42 COST 785.59 3.6M 21 Jun '24 106 265.00 C 519.00 0 -0.20 0.985 -0.60%
43 COST 785.59 3.6M 19 Apr '24 43 420.00 C 364.80 0 -0.10 0.984 -0.19%
44 COST 785.59 3.6M 15 Mar '24 8 590.00 C 192.00 0 -0.46 0.979 -0.60%
45 COST 785.59 3.6M 15 Mar '24 8 600.00 C 183.25 0 -0.30 0.969 -0.39%
46 COST 785.59 3.6M 15 Mar '24 8 595.00 C 187.05 0 -0.45 0.959 -0.59%
47 COST 785.59 3.6M 21 Jun '24 106 295.00 C 490.00 0 -0.08 0.954 -0.20%
48 COST 785.59 3.6M 21 Jun '24 106 275.00 C 509.00 0 -0.20 0.950 -0.57%
49 COST 785.59 3.6M 15 Mar '24 8 605.00 C 178.30 0 -0.29 0.947 -0.38%
50 COST 785.59 3.6M 19 Apr '24 43 435.00 C 350.00 0 -0.08 0.946 -0.14%
51 COST 785.59 3.6M 17 May '24 71 340.00 C 444.35 0 -0.16 0.945 -0.36%
52 COST 785.59 3.6M 17 May '24 71 350.00 C 435.00 0 -0.08 0.941 -0.17%
53 COST 785.59 3.6M 19 Apr '24 43 445.00 C 340.00 3 -0.08 0.931 -0.13%
54 COST 785.59 3.6M 19 Apr '24 43 440.00 C 344.95 0 -0.08 0.930 -0.15%
55 COST 785.59 3.6M 21 Jun '24 106 315.00 C 471.00 0 0.05 0.920 0.13%
56 COST 785.59 3.6M 21 Jun '24 106 305.00 C 480.00 0 -0.08 0.918 -0.19%
57 COST 785.59 3.6M 15 Mar '24 8 610.00 C 172.00 0 -0.46 0.918 -0.59%
58 COST 785.59 3.6M 17 May '24 71 360.00 C 425.00 0 -0.08 0.906 -0.16%
59 COST 785.59 3.6M 19 Apr '24 43 450.00 C 335.05 0 -0.07 0.903 -0.12%
60 COST 785.59 3.6M 19 Apr '24 43 455.00 C 330.10 0 -0.06 0.890 -0.11%
61 COST 785.59 3.6M 15 Mar '24 8 620.00 C 163.50 0 -0.27 0.890 -0.34%
62 COST 785.59 3.6M 19 Apr '24 43 460.00 C 325.15 0 -0.06 0.877 -0.10%
63 COST 785.59 3.6M 22 Mar '24 15 570.00 C 213.75 0 -0.23 0.868 -0.32%
64 COST 785.59 3.6M 19 Apr '24 43 465.00 C 320.25 0 -0.04 0.866 -0.07%
65 COST 785.59 3.6M 17 May '24 71 380.00 C 405.00 0 -0.08 0.863 -0.16%
66 COST 785.59 3.6M 21 Jun '24 106 325.00 C 460.00 0 -0.08 0.861 -0.18%
67 COST 785.59 3.6M 15 Mar '24 8 625.00 C 158.40 0 -0.28 0.855 -0.35%
68 COST 785.59 3.6M 21 Jun '24 106 345.00 C 441.00 0 0.05 0.853 0.12%
69 COST 785.59 3.6M 28 Mar '24 21 555.00 C 228.30 0 -0.29 0.853 -0.41%
70 COST 785.59 3.6M 21 Jun '24 106 335.00 C 450.00 0 -0.08 0.848 -0.18%
71 COST 785.59 3.6M 19 Apr '24 43 470.00 C 315.00 0 -0.08 0.843 -0.13%
72 COST 785.59 3.6M 15 Mar '24 8 630.00 C 153.45 0 -0.27 0.839 -0.34%
73 COST 785.59 3.6M 17 May '24 71 390.00 C 395.00 0 -0.08 0.838 -0.15%
74 COST 785.59 3.6M 19 Apr '24 43 475.00 C 310.30 0 -0.04 0.837 -0.06%
75 COST 785.59 3.6M 19 Apr '24 43 480.00 C 305.35 0 -0.03 0.826 -0.05%
76 COST 785.59 3.6M 21 Jun '24 106 355.00 C 431.00 0 0.05 0.819 0.12%
77 COST 785.59 3.6M 22 Mar '24 15 585.00 C 198.85 0 -0.22 0.817 -0.30%
78 COST 785.59 3.6M 15 Mar '24 8 635.00 C 148.50 0 -0.27 0.817 -0.33%
79 COST 785.59 3.6M 19 Apr '24 43 485.00 C 300.35 0 -0.03 0.812 -0.05%
80 COST 785.59 3.6M 21 Jun '24 106 360.00 C 426.00 0 0.05 0.811 0.11%
81 COST 785.59 3.6M 22 Mar '24 15 590.00 C 193.90 0 -0.22 0.802 -0.29%
82 COST 785.59 3.6M 19 Apr '24 43 490.00 C 295.40 0 -0.02 0.800 -0.04%
83 COST 785.59 3.6M 28 Mar '24 21 560.00 C 224.20 0 -0.18 0.799 -0.25%
84 COST 785.59 3.6M 15 Mar '24 8 640.00 C 143.50 0 -0.27 0.797 -0.33%
85 COST 785.59 3.6M 21 Jun '24 106 365.00 C 421.00 0 0.05 0.792 0.11%
86 COST 785.59 3.6M 19 Apr '24 43 495.00 C 290.50 0 -0.01 0.786 -0.02%
87 COST 785.59 3.6M 5 Apr '24 29 535.00 C 249.65 0 -0.12 0.783 -0.18%
88 COST 785.59 3.6M 19 Apr '24 43 500.00 C 285.50 0 -0.01 0.775 -0.02%
89 COST 785.59 3.6M 15 Mar '24 8 645.00 C 138.55 3 -0.26 0.772 -0.32%
90 COST 785.59 3.6M 21 Jun '24 106 385.00 C 401.45 0 0.11 0.766 0.22%
91 COST 785.59 3.6M 21 Jun '24 106 375.00 C 411.00 0 0.05 0.764 0.11%
92 COST 785.59 3.6M 19 Apr '24 43 505.00 C 280.60 0 0.00 0.764 0.00%
93 COST 785.59 3.6M 19 Apr '24 43 510.00 C 275.60 0 0.00 0.748 0.00%
94 COST 785.59 3.6M 15 Mar '24 8 655.00 C 128.70 0 -0.24 0.739 -0.29%
95 COST 785.59 3.6M 19 Apr '24 43 515.00 C 270.65 0 0.01 0.738 0.01%
96 COST 785.59 3.6M 22 Mar '24 15 610.00 C 174.05 0 -0.20 0.732 -0.25%
97 COST 785.59 3.6M 15 Mar '24 8 660.00 C 123.95 2 -0.21 0.729 -0.25%
98 COST 785.59 3.6M 21 Jun '24 106 405.00 C 382.00 0 0.18 0.727 0.35%
99 COST 785.59 3.6M 28 Mar '24 21 585.00 C 199.45 1 -0.15 0.726 -0.19%
100 COST 785.59 3.6M 21 Jun '24 106 395.00 C 392.00 0 0.18 0.725 0.36%
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.