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 12, 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 ICE 133.55 3.2M 19 Apr '24 7 130.00 C 4.00 19 0.34 0.365 0.35%
2 ICE 133.55 3.2M 19 Apr '24 7 125.00 C 6.80 1 -1.31 0.323 -1.38%
3 ICE 133.55 3.2M 18 Oct '24 189 125.00 C 14.70 0 4.61 0.275 5.17%
4 ICE 133.55 3.2M 17 Jan '25 280 130.00 C 13.30 0 7.30 0.273 8.11%
5 ICE 133.55 3.2M 17 May '24 35 130.00 C 6.10 0 1.91 0.271 2.00%
6 ICE 133.55 3.2M 17 May '24 35 135.00 C 3.50 55 2.62 0.264 3.81%
7 ICE 133.55 3.2M 17 May '24 35 140.00 C 1.80 1,789 1.35 0.255 6.26%
8 ICE 133.55 3.2M 20 Sep '24 161 125.00 C 14.10 0 4.16 0.253 4.65%
9 ICE 133.55 3.2M 21 Jun '24 70 130.00 C 7.60 13 3.03 0.252 3.22%
10 ICE 133.55 3.2M 15 Nov '24 217 125.00 C 15.70 0 5.35 0.251 6.07%
11 ICE 133.55 3.2M 20 Dec '24 252 140.00 C 7.90 0 5.92 0.246 11.42%
12 ICE 133.55 3.2M 18 Oct '24 189 130.00 C 11.50 0 5.95 0.234 6.51%
13 ICE 133.55 3.2M 20 Jun '25 434 125.00 C 19.50 0 8.20 0.234 9.60%
14 ICE 133.55 3.2M 20 Sep '24 161 135.00 C 7.80 31 5.84 0.233 7.36%
15 ICE 133.55 3.2M 20 Sep '24 161 130.00 C 8.80 14 3.93 0.232 4.21%
16 ICE 133.55 3.2M 20 Dec '24 252 130.00 C 13.10 0 7.15 0.229 7.93%
17 ICE 133.55 3.2M 19 Apr '24 7 140.00 C 0.10 83 0.07 0.227 4.91%
18 ICE 133.55 3.2M 20 Jun '25 434 130.00 C 18.50 0 11.19 0.226 12.99%
19 ICE 133.55 3.2M 21 Jun '24 70 135.00 C 3.20 90 2.40 0.225 3.57%
20 ICE 133.55 3.2M 18 Oct '24 189 135.00 C 8.60 0 6.44 0.224 8.04%
21 ICE 133.55 3.2M 21 Jun '24 70 140.00 C 2.65 20 1.98 0.223 6.95%
22 ICE 133.55 3.2M 20 Dec '24 252 125.00 C 14.50 0 4.46 0.223 5.00%
23 ICE 133.55 3.2M 15 Nov '24 217 130.00 C 11.60 0 6.03 0.223 6.60%
24 ICE 133.55 3.2M 20 Jun '25 434 135.00 C 15.60 0 11.68 0.222 14.46%
25 ICE 133.55 3.2M 15 Nov '24 217 135.00 C 9.10 0 6.81 0.220 8.48%
26 ICE 133.55 3.2M 19 Apr '24 7 135.00 C 0.90 431 0.67 0.219 1.77%
27 ICE 133.55 3.2M 20 Sep '24 161 140.00 C 5.40 34 4.04 0.218 9.25%
28 ICE 133.55 3.2M 21 Jun '24 70 125.00 C 9.20 0 0.49 0.217 0.52%
29 ICE 133.55 3.2M 18 Oct '24 189 140.00 C 6.20 0 4.64 0.216 9.93%
30 ICE 133.55 3.2M 20 Dec '24 252 135.00 C 10.00 0 7.49 0.215 9.27%
31 ICE 133.55 3.2M 17 Jan '25 280 125.00 C 16.00 0 5.58 0.212 6.34%
32 ICE 133.55 3.2M 17 Jan '25 280 135.00 C 10.60 0 7.94 0.211 9.80%
33 ICE 133.55 3.2M 17 Jan '25 280 140.00 C 6.90 3 5.17 0.209 10.54%
34 ICE 133.55 3.2M 15 Nov '24 217 140.00 C 5.70 0 4.27 0.201 9.50%
35 ICE 133.55 3.2M 20 Jun '25 434 140.00 C 13.00 0 9.73 0.199 16.13%
36 ICE 133.55 3.2M 16 Jan '26 644 125.00 C 24.00 0 11.57 0.161 14.10%
37 ICE 133.55 3.2M 16 Jan '26 644 140.00 C 15.70 0 11.76 0.122 18.80%
38 ICE 133.55 3.2M 16 Jan '26 644 135.00 C 18.00 0 13.48 0.107 16.83%
39 ICE 133.55 3.2M 16 Jan '26 644 130.00 C 21.30 0 13.29 0.069 15.81%
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.