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 3, 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 IWM 205.78 26.8M 5 Apr '24 2 204.00 C 2.69 10,594 0.44 0.275 0.45%
2 IWM 205.78 26.8M 5 Apr '24 2 205.00 C 2.03 14,093 0.61 0.267 0.61%
3 IWM 205.78 26.8M 5 Apr '24 2 206.00 C 1.47 13,848 0.71 0.261 0.83%
4 IWM 205.78 26.8M 5 Apr '24 2 207.00 C 1.03 7,776 0.50 0.258 1.10%
5 IWM 205.78 26.8M 12 Apr '24 9 204.00 C 4.04 270 1.10 0.240 1.12%
6 IWM 205.78 26.8M 10 Apr '24 7 204.00 C 3.63 427 0.90 0.238 0.92%
7 IWM 205.78 26.8M 12 Apr '24 9 205.00 C 3.44 1,531 1.29 0.237 1.31%
8 IWM 205.78 26.8M 10 Apr '24 7 205.00 C 3.03 565 1.09 0.234 1.11%
9 IWM 205.78 26.8M 12 Apr '24 9 206.00 C 2.89 1,907 1.40 0.233 1.53%
10 IWM 205.78 26.8M 3 May '24 30 204.00 C 6.34 1,365 2.22 0.232 2.29%
11 IWM 205.78 26.8M 17 May '24 44 204.00 C 7.53 262 2.79 0.231 2.90%
12 IWM 205.78 26.8M 12 Apr '24 9 207.00 C 2.40 402 1.17 0.230 1.78%
13 IWM 205.78 26.8M 10 May '24 37 204.00 C 6.90 10 2.49 0.230 2.57%
14 IWM 205.78 26.8M 19 Apr '24 16 204.00 C 4.85 475 1.49 0.228 1.53%
15 IWM 205.78 26.8M 10 Apr '24 7 206.00 C 2.48 282 1.21 0.228 1.33%
16 IWM 205.78 26.8M 17 May '24 44 205.00 C 6.94 2,078 2.99 0.228 3.10%
17 IWM 205.78 26.8M 10 Apr '24 7 207.00 C 2.01 180 0.98 0.227 1.59%
18 IWM 205.78 26.8M 3 May '24 30 205.00 C 5.73 261 2.41 0.227 2.47%
19 IWM 205.78 26.8M 10 May '24 37 205.00 C 6.31 141 2.69 0.226 2.77%
20 IWM 205.78 26.8M 26 Apr '24 23 204.00 C 5.55 94 1.83 0.225 1.88%
21 IWM 205.78 26.8M 17 May '24 44 206.00 C 6.37 1,798 3.10 0.225 3.30%
22 IWM 205.78 26.8M 20 Sep '24 170 204.00 C 14.55 6 6.21 0.225 6.68%
23 IWM 205.78 26.8M 19 Apr '24 16 205.00 C 4.25 4,463 1.69 0.225 1.72%
24 IWM 205.78 26.8M 16 Aug '24 135 204.00 C 12.75 815 5.33 0.224 5.68%
25 IWM 205.78 26.8M 3 May '24 30 206.00 C 5.18 723 2.52 0.224 2.69%
26 IWM 205.78 26.8M 10 May '24 37 206.00 C 5.75 74 2.79 0.224 2.98%
27 IWM 205.78 26.8M 20 Sep '24 170 205.00 C 13.95 180 6.40 0.223 6.87%
28 IWM 205.78 26.8M 17 May '24 44 207.00 C 5.84 416 2.84 0.223 3.53%
29 IWM 205.78 26.8M 16 Aug '24 135 205.00 C 12.17 114 5.54 0.223 5.88%
30 IWM 205.78 26.8M 26 Apr '24 23 205.00 C 4.94 688 2.02 0.223 2.07%
31 IWM 205.78 26.8M 3 May '24 30 207.00 C 4.66 411 2.26 0.222 2.92%
32 IWM 205.78 26.8M 21 Jun '24 79 204.00 C 9.57 35 3.79 0.222 3.97%
33 IWM 205.78 26.8M 19 Jul '24 107 204.00 C 11.13 64 4.54 0.222 4.80%
34 IWM 205.78 26.8M 28 Jun '24 86 204.00 C 9.97 54 3.98 0.222 4.18%
35 IWM 205.78 26.8M 20 Sep '24 170 206.00 C 13.39 97 6.51 0.222 7.07%
36 IWM 205.78 26.8M 10 May '24 37 207.00 C 5.23 10 2.54 0.221 3.22%
37 IWM 205.78 26.8M 19 Apr '24 16 206.00 C 3.69 1,436 1.79 0.221 1.93%
38 IWM 205.78 26.8M 16 Aug '24 135 206.00 C 11.60 270 5.64 0.221 6.09%
39 IWM 205.78 26.8M 21 Jun '24 79 205.00 C 9.00 1,195 3.99 0.221 4.18%
40 IWM 205.78 26.8M 15 Apr '24 12 204.00 C 4.19 55 1.17 0.220 1.20%
41 IWM 205.78 26.8M 19 Jul '24 107 205.00 C 10.55 18 4.75 0.220 5.00%
42 IWM 205.78 26.8M 15 Nov '24 226 204.00 C 16.98 0 7.39 0.220 8.05%
43 IWM 205.78 26.8M 28 Jun '24 86 205.00 C 9.40 52 4.19 0.220 4.39%
44 IWM 205.78 26.8M 16 Aug '24 135 207.00 C 11.04 342 5.36 0.220 6.30%
45 IWM 205.78 26.8M 20 Sep '24 170 207.00 C 12.83 3 6.23 0.220 7.28%
46 IWM 205.78 26.8M 30 Sep '24 180 204.00 C 14.68 0 6.27 0.219 6.75%
47 IWM 205.78 26.8M 19 Jul '24 107 206.00 C 9.99 33 4.85 0.219 5.21%
48 IWM 205.78 26.8M 21 Jun '24 79 206.00 C 8.44 71 4.10 0.218 4.39%
49 IWM 205.78 26.8M 28 Jun '24 86 206.00 C 8.84 3 4.30 0.218 4.60%
50 IWM 205.78 26.8M 26 Apr '24 23 206.00 C 4.39 289 2.13 0.218 2.29%
51 IWM 205.78 26.8M 19 Apr '24 16 207.00 C 3.18 730 1.55 0.218 2.17%
52 IWM 205.78 26.8M 15 Nov '24 226 205.00 C 16.44 15 7.61 0.218 8.27%
53 IWM 205.78 26.8M 30 Sep '24 180 205.00 C 14.09 0 6.47 0.218 6.94%
54 IWM 205.78 26.8M 15 Nov '24 226 206.00 C 15.82 0 7.69 0.217 8.44%
55 IWM 205.78 26.8M 19 Jul '24 107 207.00 C 9.44 6 4.59 0.217 5.43%
56 IWM 205.78 26.8M 15 Apr '24 12 205.00 C 3.60 347 1.37 0.217 1.39%
57 IWM 205.78 26.8M 21 Jun '24 79 207.00 C 7.91 55 3.84 0.217 4.61%
58 IWM 205.78 26.8M 30 Sep '24 180 206.00 C 13.54 5 6.58 0.216 7.16%
59 IWM 205.78 26.8M 18 Oct '24 198 204.00 C 15.41 2 6.62 0.216 7.16%
60 IWM 205.78 26.8M 28 Jun '24 86 207.00 C 8.30 4 4.03 0.216 4.82%
61 IWM 205.78 26.8M 26 Apr '24 23 207.00 C 3.87 44 1.88 0.216 2.52%
62 IWM 205.78 26.8M 15 Nov '24 226 207.00 C 15.31 2 7.44 0.216 8.68%
63 IWM 205.78 26.8M 18 Oct '24 198 205.00 C 14.83 10 6.83 0.214 7.36%
64 IWM 205.78 26.8M 20 Dec '24 261 204.00 C 18.32 20 8.04 0.214 8.82%
65 IWM 205.78 26.8M 18 Oct '24 198 206.00 C 14.22 0 6.91 0.213 7.54%
66 IWM 205.78 26.8M 15 Apr '24 12 206.00 C 3.05 116 1.48 0.213 1.61%
67 IWM 205.78 26.8M 20 Dec '24 261 205.00 C 17.75 0 8.25 0.213 9.03%
68 IWM 205.78 26.8M 18 Oct '24 198 207.00 C 13.70 2 6.66 0.213 7.77%
69 IWM 205.78 26.8M 20 Dec '24 261 206.00 C 17.13 0 8.32 0.212 9.20%
70 IWM 205.78 26.8M 15 Apr '24 12 207.00 C 2.55 40 1.24 0.211 1.86%
71 IWM 205.78 26.8M 20 Dec '24 261 207.00 C 16.56 0 8.05 0.211 9.40%
72 IWM 205.78 26.8M 31 Dec '24 272 204.00 C 18.50 185 8.13 0.209 8.93%
73 IWM 205.78 26.8M 31 Dec '24 272 205.00 C 17.91 1 8.32 0.208 9.12%
74 IWM 205.78 26.8M 31 Dec '24 272 206.00 C 17.34 2 8.43 0.207 9.32%
75 IWM 205.78 26.8M 31 Dec '24 272 207.00 C 16.77 1 8.15 0.206 9.52%
76 IWM 205.78 26.8M 17 Jan '25 289 204.00 C 19.17 1 8.45 0.206 9.32%
77 IWM 205.78 26.8M 17 Jan '25 289 205.00 C 18.57 110 8.65 0.206 9.50%
78 IWM 205.78 26.8M 17 Jan '25 289 206.00 C 18.01 1 8.75 0.205 9.71%
79 IWM 205.78 26.8M 17 Jan '25 289 207.00 C 17.45 0 8.48 0.204 9.91%
80 IWM 205.78 26.8M 8 Apr '24 5 204.00 C 2.93 220 0.56 0.203 0.57%
81 IWM 205.78 26.8M 8 Apr '24 5 205.00 C 2.29 1,868 0.73 0.198 0.74%
82 IWM 205.78 26.8M 8 Apr '24 5 206.00 C 1.74 1,534 0.85 0.195 0.96%
83 IWM 205.78 26.8M 21 Mar '25 352 204.00 C 21.48 5 9.57 0.194 10.69%
84 IWM 205.78 26.8M 21 Mar '25 352 205.00 C 20.91 0 9.78 0.194 10.89%
85 IWM 205.78 26.8M 21 Mar '25 352 207.00 C 19.77 0 9.61 0.193 11.28%
86 IWM 205.78 26.8M 8 Apr '24 5 207.00 C 1.29 2,927 0.63 0.193 1.23%
87 IWM 205.78 26.8M 21 Mar '25 352 206.00 C 20.34 2 9.88 0.191 11.09%
88 IWM 205.78 26.8M 18 Dec '26 989 205.00 C 37.00 1 17.60 0.191 21.46%
89 IWM 205.78 26.8M 18 Jun '26 806 205.00 C 31.50 60 14.93 0.191 17.63%
90 IWM 205.78 26.8M 16 Jan '26 653 207.00 C 27.49 0 13.36 0.191 16.10%
91 IWM 205.78 26.8M 16 Jan '26 653 206.00 C 28.04 2 13.63 0.191 15.90%
92 IWM 205.78 26.8M 16 Jan '26 653 205.00 C 28.60 1 13.52 0.191 15.70%
93 IWM 205.78 26.8M 16 Jan '26 653 204.00 C 29.15 0 13.30 0.191 15.50%
94 IWM 205.78 26.8M 19 Dec '25 625 206.00 C 27.63 0 13.43 0.191 15.63%
95 IWM 205.78 26.8M 19 Dec '25 625 205.00 C 28.19 0 13.32 0.191 15.43%
96 IWM 205.78 26.8M 19 Dec '25 625 204.00 C 28.76 0 13.11 0.191 15.24%
97 IWM 205.78 26.8M 31 Mar '25 362 205.00 C 20.83 0 9.74 0.185 10.84%
98 IWM 205.78 26.8M 20 Jun '25 443 204.00 C 24.06 15 10.83 0.171 12.26%
99 IWM 205.78 26.8M 20 Jun '25 443 206.00 C 22.91 0 11.13 0.168 12.65%
100 IWM 205.78 26.8M 20 Jun '25 443 205.00 C 23.48 0 11.03 0.168 12.45%
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.