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 5, 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 GOOG 153.94 16.1M 26 Apr '24 21 157.50 C 3.65 123 2.37 0.408 4.80%
2 GOOG 153.94 16.1M 26 Apr '24 21 152.50 C 6.05 107 2.99 0.378 3.12%
3 GOOG 153.94 16.1M 10 May '24 35 150.00 C 8.75 3 3.12 0.377 3.31%
4 GOOG 153.94 16.1M 26 Apr '24 21 155.00 C 4.75 287 3.09 0.374 3.89%
5 GOOG 153.94 16.1M 3 May '24 28 150.00 C 8.35 16 2.86 0.373 3.03%
6 GOOG 153.94 16.1M 26 Apr '24 21 150.00 C 7.05 94 2.02 0.371 2.12%
7 GOOG 153.94 16.1M 24 May '24 49 150.00 C 9.85 1 3.84 0.369 4.10%
8 GOOG 153.94 16.1M 17 May '24 42 150.00 C 9.50 353 3.61 0.360 3.85%
9 GOOG 153.94 16.1M 3 May '24 28 155.00 C 5.55 201 3.61 0.360 4.45%
10 GOOG 153.94 16.1M 3 May '24 28 152.50 C 6.80 143 3.48 0.359 3.64%
11 GOOG 153.94 16.1M 3 May '24 28 157.50 C 4.50 185 2.92 0.359 5.39%
12 GOOG 153.94 16.1M 17 May '24 42 155.00 C 6.80 720 4.42 0.351 5.34%
13 GOOG 153.94 16.1M 10 May '24 35 152.50 C 7.30 31 3.81 0.349 4.00%
14 GOOG 153.94 16.1M 10 May '24 35 157.50 C 4.90 15 3.18 0.348 5.68%
15 GOOG 153.94 16.1M 10 May '24 35 155.00 C 5.80 26 3.77 0.343 4.63%
16 GOOG 153.94 16.1M 24 May '24 49 155.00 C 6.85 76 4.45 0.339 5.38%
17 GOOG 153.94 16.1M 21 Jun '24 77 150.00 C 11.40 187 4.85 0.328 5.23%
18 GOOG 153.94 16.1M 21 Jun '24 77 152.50 C 9.95 75 5.53 0.325 5.91%
19 GOOG 153.94 16.1M 15 Nov '24 224 150.00 C 18.60 1 9.52 0.324 10.83%
20 GOOG 153.94 16.1M 21 Jun '24 77 155.00 C 8.65 137 5.62 0.321 6.68%
21 GOOG 153.94 16.1M 21 Jun '24 77 157.50 C 7.45 118 4.84 0.320 7.52%
22 GOOG 153.94 16.1M 20 Sep '24 168 150.00 C 15.70 70 7.64 0.318 8.51%
23 GOOG 153.94 16.1M 19 Jul '24 105 150.00 C 12.65 79 5.66 0.317 6.16%
24 GOOG 153.94 16.1M 15 Nov '24 224 155.00 C 15.95 1 10.36 0.317 12.33%
25 GOOG 153.94 16.1M 18 Oct '24 196 150.00 C 17.00 3 8.48 0.315 9.54%
26 GOOG 153.94 16.1M 20 Dec '24 259 150.00 C 19.70 4 10.24 0.313 11.74%
27 GOOG 153.94 16.1M 20 Sep '24 168 155.00 C 13.15 91 8.54 0.311 10.09%
28 GOOG 153.94 16.1M 12 Apr '24 7 150.00 C 4.95 552 0.66 0.311 0.68%
29 GOOG 153.94 16.1M 20 Dec '24 259 155.00 C 17.25 205 11.21 0.309 13.40%
30 GOOG 153.94 16.1M 19 Jul '24 105 155.00 C 9.90 211 6.43 0.308 7.61%
31 GOOG 153.94 16.1M 17 Jan '25 287 150.00 C 20.90 96 11.02 0.308 12.75%
32 GOOG 153.94 16.1M 21 Mar '25 350 150.00 C 22.95 3 12.35 0.307 14.51%
33 GOOG 153.94 16.1M 18 Oct '24 196 155.00 C 14.25 3 9.26 0.306 10.96%
34 GOOG 153.94 16.1M 17 Jan '25 287 155.00 C 18.25 105 11.86 0.306 14.23%
35 GOOG 153.94 16.1M 19 Apr '24 14 150.00 C 5.70 407 1.14 0.297 1.19%
36 GOOG 153.94 16.1M 12 Apr '24 7 155.00 C 1.95 6,510 1.27 0.297 1.98%
37 GOOG 153.94 16.1M 12 Apr '24 7 152.50 C 3.25 1,548 1.18 0.294 1.20%
38 GOOG 153.94 16.1M 21 Mar '25 350 155.00 C 19.65 5 12.76 0.289 15.42%
39 GOOG 153.94 16.1M 12 Apr '24 7 157.50 C 1.04 3,311 0.68 0.285 3.01%
40 GOOG 153.94 16.1M 19 Apr '24 14 152.50 C 4.10 413 1.73 0.282 1.78%
41 GOOG 153.94 16.1M 20 Jun '25 441 150.00 C 26.50 17 14.66 0.281 17.70%
42 GOOG 153.94 16.1M 20 Jun '25 441 155.00 C 23.95 4 15.56 0.281 19.24%
43 GOOG 153.94 16.1M 19 Apr '24 14 155.00 C 2.78 2,303 1.81 0.274 2.54%
44 GOOG 153.94 16.1M 5 Apr '24 0 155.00 C  0 24,509 0.00 0.272 0.69%
45 GOOG 153.94 16.1M 5 Apr '24 0 157.50 C  0 11,580 0.00 0.272 2.31%
46 GOOG 153.94 16.1M 5 Apr '24 0 152.50 C 0.61 8,813 -0.54 0.272 -0.54%
47 GOOG 153.94 16.1M 5 Apr '24 0 150.00 C 2.00 1,114 -1.26 0.272 -1.28%
48 GOOG 153.94 16.1M 19 Apr '24 14 157.50 C 1.74 920 1.13 0.268 3.48%
49 GOOG 153.94 16.1M 19 Dec '25 623 155.00 C 27.50 1 17.86 0.230 22.59%
50 GOOG 153.94 16.1M 16 Jan '26 651 155.00 C 28.55 24 18.55 0.222 23.61%
51 GOOG 153.94 16.1M 19 Dec '25 623 150.00 C 31.35 15 17.81 0.221 22.36%
52 GOOG 153.94 16.1M 16 Jan '26 651 150.00 C 32.50 44 18.55 0.211 23.52%
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.