Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 6, 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 META 496.09 11.5M 17 May '24 72 495.00 C 39.05 55 7.65 0.437 8.31%
2 META 496.09 11.5M 17 May '24 72 500.00 C 36.55 2,997 7.37 0.434 8.80%
3 META 496.09 11.5M 16 Aug '24 163 495.00 C 56.50 11 11.17 0.409 12.60%
4 META 496.09 11.5M 16 Aug '24 163 500.00 C 54.10 71 10.91 0.408 13.12%
5 META 496.09 11.5M 21 Jun '24 107 495.00 C 44.40 147 8.73 0.403 9.59%
6 META 496.09 11.5M 15 Nov '24 254 500.00 C 68.95 0 13.90 0.401 17.06%
7 META 496.09 11.5M 21 Jun '24 107 500.00 C 41.95 137 8.46 0.401 10.10%
8 META 496.09 11.5M 20 Sep '24 198 500.00 C 58.35 24 11.76 0.390 14.22%
9 META 496.09 11.5M 19 Jul '24 135 500.00 C 45.95 29 9.26 0.386 11.08%
10 META 496.09 11.5M 20 Dec '24 289 500.00 C 72.45 7 14.60 0.383 18.02%
11 META 496.09 11.5M 18 Oct '24 226 500.00 C 61.95 8 12.49 0.383 15.17%
12 META 496.09 11.5M 17 Jan '25 317 495.00 C 77.75 5 15.45 0.377 18.32%
13 META 496.09 11.5M 17 Jan '25 317 500.00 C 75.40 74 15.20 0.374 18.85%
14 META 496.09 11.5M 8 Mar '24 2 500.00 C 3.40 18,263 0.69 0.355 1.48%
15 META 496.09 11.5M 8 Mar '24 2 495.00 C 5.60 4,630 0.91 0.354 0.92%
16 META 496.09 11.5M 8 Mar '24 2 492.50 C 7.00 1,501 0.69 0.353 0.70%
17 META 496.09 11.5M 8 Mar '24 2 497.50 C 4.40 5,669 0.89 0.351 1.18%
18 META 496.09 11.5M 20 Jun '25 471 495.00 C 96.45 12 19.22 0.344 23.86%
19 META 496.09 11.5M 20 Jun '25 471 500.00 C 94.10 33 18.97 0.343 24.38%
20 META 496.09 11.5M 22 Mar '24 16 492.50 C 14.90 115 2.28 0.328 2.35%
21 META 496.09 11.5M 15 Mar '24 9 492.50 C 11.80 663 1.65 0.324 1.70%
22 META 496.09 11.5M 15 Mar '24 9 495.00 C 10.50 2,287 1.90 0.323 1.94%
23 META 496.09 11.5M 22 Mar '24 16 500.00 C 11.30 1,187 2.28 0.323 3.14%
24 META 496.09 11.5M 22 Mar '24 16 497.50 C 12.45 347 2.51 0.322 2.87%
25 META 496.09 11.5M 22 Mar '24 16 495.00 C 13.70 258 2.54 0.321 2.61%
26 META 496.09 11.5M 28 Mar '24 22 500.00 C 13.30 537 2.68 0.321 3.56%
27 META 496.09 11.5M 15 Mar '24 9 497.50 C 9.15 1,850 1.84 0.320 2.17%
28 META 496.09 11.5M 15 Mar '24 9 500.00 C 8.05 4,293 1.62 0.320 2.45%
29 META 496.09 11.5M 12 Apr '24 37 500.00 C 17.85 187 3.60 0.318 4.55%
30 META 496.09 11.5M 19 Sep '25 562 500.00 C 102.65 1 20.69 0.317 27.08%
31 META 496.09 11.5M 28 Mar '24 22 495.00 C 15.75 273 2.96 0.317 3.05%
32 META 496.09 11.5M 19 Apr '24 44 495.00 C 22.30 669 4.28 0.317 4.48%
33 META 496.09 11.5M 19 Sep '25 562 495.00 C 105.35 1 21.02 0.316 26.68%
34 META 496.09 11.5M 12 Apr '24 37 495.00 C 20.35 21 3.88 0.315 4.05%
35 META 496.09 11.5M 19 Apr '24 44 500.00 C 19.90 1,935 4.01 0.315 5.00%
36 META 496.09 11.5M 5 Apr '24 30 495.00 C 18.20 210 3.45 0.313 3.58%
37 META 496.09 11.5M 5 Apr '24 30 500.00 C 15.70 138 3.16 0.310 4.08%
38 META 496.09 11.5M 19 Dec '25 653 495.00 C 113.85 0 22.73 0.285 29.50%
39 META 496.09 11.5M 19 Dec '25 653 500.00 C 111.65 1 22.51 0.283 30.06%
40 META 496.09 11.5M 16 Jan '26 681 500.00 C 113.75 3 22.93 0.270 30.77%
41 META 496.09 11.5M 18 Jun '26 834 500.00 C 126.25 16 25.45 0.177 35.19%
Go to the old report

Data Provided by HistoricalOptionData.com
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.