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 April 24, 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 ESTC 103.71 1.3M 21 Jun '24 58 95.00 C 14.20 0 5.29 0.596 6.13%
2 ESTC 103.71 1.3M 21 Jun '24 58 100.00 C 11.20 14 7.22 0.583 8.10%
3 ESTC 103.71 1.3M 21 Jun '24 58 105.00 C 8.70 4 8.39 0.569 10.51%
4 ESTC 103.71 1.3M 21 Jun '24 58 110.00 C 6.60 7 6.36 0.558 13.27%
5 ESTC 103.71 1.3M 20 Sep '24 149 95.00 C 18.30 0 9.25 0.534 11.23%
6 ESTC 103.71 1.3M 15 Nov '24 205 95.00 C 20.60 0 11.46 0.530 14.31%
7 ESTC 103.71 1.3M 16 Aug '24 114 95.00 C 16.40 0 7.41 0.526 8.81%
8 ESTC 103.71 1.3M 20 Sep '24 149 105.00 C 13.20 5 12.73 0.521 16.01%
9 ESTC 103.71 1.3M 20 Sep '24 149 100.00 C 15.60 5 11.46 0.516 13.49%
10 ESTC 103.71 1.3M 18 Oct '24 177 95.00 C 18.90 0 9.83 0.515 12.02%
11 ESTC 103.71 1.3M 15 Nov '24 205 100.00 C 17.90 0 13.68 0.515 16.54%
12 ESTC 103.71 1.3M 17 Jan '25 268 100.00 C 20.50 9 16.19 0.515 20.18%
13 ESTC 103.71 1.3M 17 Jan '25 268 95.00 C 22.80 0 13.59 0.513 17.41%
14 ESTC 103.71 1.3M 16 Aug '24 114 100.00 C 12.60 2 8.57 0.513 9.76%
15 ESTC 103.71 1.3M 20 Sep '24 149 110.00 C 11.00 1 10.61 0.513 18.65%
16 ESTC 103.71 1.3M 18 Oct '24 177 105.00 C 14.40 0 13.88 0.511 17.57%
17 ESTC 103.71 1.3M 18 Jul '25 450 100.00 C 26.70 0 22.17 0.502 29.85%
18 ESTC 103.71 1.3M 17 Jan '25 268 110.00 C 16.00 0 15.43 0.501 25.41%
19 ESTC 103.71 1.3M 16 Aug '24 114 105.00 C 11.00 7 10.61 0.500 13.26%
20 ESTC 103.71 1.3M 15 Nov '24 205 110.00 C 13.30 0 12.82 0.498 21.67%
21 ESTC 103.71 1.3M 16 May '25 387 95.00 C 27.00 0 17.64 0.497 23.84%
22 ESTC 103.71 1.3M 18 Oct '24 177 100.00 C 15.60 0 11.46 0.496 13.49%
23 ESTC 103.71 1.3M 16 Aug '24 114 110.00 C 8.80 7 8.49 0.491 15.90%
24 ESTC 103.71 1.3M 16 May '25 387 100.00 C 24.30 0 19.85 0.489 25.93%
25 ESTC 103.71 1.3M 16 May '25 387 105.00 C 22.20 0 21.41 0.489 28.82%
26 ESTC 103.71 1.3M 17 May '24 23 95.00 C 10.10 0 1.34 0.486 1.48%
27 ESTC 103.71 1.3M 18 Jul '25 450 105.00 C 24.30 0 23.43 0.483 32.23%
28 ESTC 103.71 1.3M 16 May '25 387 110.00 C 20.00 0 19.28 0.483 31.41%
29 ESTC 103.71 1.3M 18 Jul '25 450 110.00 C 22.10 0 21.31 0.478 34.79%
30 ESTC 103.71 1.3M 18 Oct '24 177 110.00 C 10.60 0 10.22 0.474 18.14%
31 ESTC 103.71 1.3M 17 Jan '25 268 105.00 C 17.00 0 16.39 0.464 21.09%
32 ESTC 103.71 1.3M 16 Jan '26 632 95.00 C 34.00 0 24.39 0.446 36.28%
33 ESTC 103.71 1.3M 16 Jan '26 632 110.00 C 27.40 0 26.42 0.445 44.15%
34 ESTC 103.71 1.3M 16 Jan '26 632 105.00 C 29.40 0 28.35 0.443 41.30%
35 ESTC 103.71 1.3M 16 Jan '26 632 100.00 C 31.40 0 26.70 0.442 38.29%
36 ESTC 103.71 1.3M 17 May '24 23 100.00 C 6.40 50 2.59 0.440 2.76%
37 ESTC 103.71 1.3M 17 May '24 23 105.00 C 3.70 5 3.57 0.431 4.99%
38 ESTC 103.71 1.3M 17 May '24 23 110.00 C 1.85 23 1.78 0.411 7.99%
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.