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 28, 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 DQ 28.15 1.5M 19 Apr '24 22 22.50 C 5.70 12 0.18 1.358 0.22%
2 DQ 28.15 1.5M 18 Oct '24 204 22.50 C 8.40 0 9.77 0.864 13.92%
3 DQ 28.15 1.5M 19 Apr '24 22 25.00 C 3.60 53 1.60 0.693 1.83%
4 DQ 28.15 1.5M 21 Jun '24 85 22.50 C 6.80 12 4.09 0.693 5.39%
5 DQ 28.15 1.5M 17 May '24 50 25.00 C 4.40 0 4.44 0.683 5.26%
6 DQ 28.15 1.5M 21 Jun '24 85 25.00 C 5.10 27 6.93 0.669 8.46%
7 DQ 28.15 1.5M 17 Jan '25 295 25.00 C 8.10 0 17.58 0.654 24.69%
8 DQ 28.15 1.5M 17 May '24 50 30.00 C 1.85 26 6.57 0.649 14.07%
9 DQ 28.15 1.5M 16 Jan '26 659 25.00 C 11.00 0 27.89 0.641 45.77%
10 DQ 28.15 1.5M 16 Aug '24 141 30.00 C 3.70 0 13.14 0.640 22.70%
11 DQ 28.15 1.5M 21 Jun '24 85 30.00 C 2.60 99 9.24 0.635 17.42%
12 DQ 28.15 1.5M 18 Oct '24 204 30.00 C 3.60 10 12.79 0.628 22.20%
13 DQ 28.15 1.5M 17 Jan '25 295 30.00 C 5.60 6 19.89 0.623 33.04%
14 DQ 28.15 1.5M 16 Aug '24 141 35.00 C 2.10 28 7.46 0.620 34.36%
15 DQ 28.15 1.5M 18 Oct '24 204 35.00 C 3.00 0 10.66 0.618 39.17%
16 DQ 28.15 1.5M 17 May '24 50 35.00 C 0.60 159 2.13 0.616 27.04%
17 DQ 28.15 1.5M 19 Jul '24 113 30.00 C 3.00 1 10.66 0.615 19.28%
18 DQ 28.15 1.5M 21 Jun '24 85 35.00 C 1.15 1 4.09 0.611 29.63%
19 DQ 28.15 1.5M 17 Jan '25 295 35.00 C 4.10 1 14.56 0.607 45.53%
20 DQ 28.15 1.5M 19 Apr '24 22 35.00 C 0.10 26 0.36 0.607 24.78%
21 DQ 28.15 1.5M 19 Jul '24 113 35.00 C 1.55 0 5.51 0.601 31.58%
22 DQ 28.15 1.5M 16 Jan '26 659 22.50 C 12.20 0 23.27 0.584 41.07%
23 DQ 28.15 1.5M 16 Aug '24 141 25.00 C 5.00 0 6.57 0.582 7.99%
24 DQ 28.15 1.5M 19 Apr '24 22 30.00 C 0.80 364 2.84 0.575 9.69%
25 DQ 28.15 1.5M 17 Jan '25 295 22.50 C 8.00 0 8.35 0.575 11.66%
26 DQ 28.15 1.5M 18 Oct '24 204 25.00 C 5.60 0 8.70 0.563 10.86%
27 DQ 28.15 1.5M 16 Jan '26 659 30.00 C 9.00 0 31.97 0.558 56.66%
28 DQ 28.15 1.5M 16 Jan '26 659 35.00 C 7.40 0 26.29 0.548 68.67%
29 DQ 28.15 1.5M 16 Aug '24 141 22.50 C 6.10 0 1.60 0.532 2.04%
30 DQ 28.15 1.5M 19 Jul '24 113 25.00 C 4.90 2 6.22 0.522 7.53%
31 DQ 28.15 1.5M 19 Jul '24 113 22.50 C 5.30 0 -1.24 0.457 -1.53%
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.