
Option Calculators and Stock Screeners

Tools
Volatility Quote Option Chains Stock Price History Option Price History Strike Pegger Volatility Skew Portfolios Download Data

Calculators
Options Calculator Probability Calculator

Screeners
Morning Hot Sheet Volatile Stocks Volume Change Covered Calls Option Spreads Straddles Dividends Trade Finder Skew Finder 52 Week Hi/Low IV

Advanced Screens
Butterfly Spreads Calendar Straddles Butterfly Diagonals Double Diagonals Iron Condor

Open Interest
About OI Put/Call Ratio OI Change OI % Change Highest OI

Learning Center
Articles Tutorial Glossary Symbol Lookup

HOME	HOT SHEET	REGISTER	SUBSCRIBE	FAQs	FINMASTERS	CONTACT US

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 November 22, 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)
#	Stock	Stock Price	Stock Volume	Expiry	Days	Strike	P/C	Price	Volume	Time Value % of Stock	Implied Volatility	ROI (If called)

1	ON	69.62	3.8M	15 Aug '25	266	70.00	C	11.00	4	15.80	0.464	19.41%
2	ON	69.62	3.8M	17 Apr '25	146	70.00	C	8.05	10	11.56	0.462	13.69%
3	ON	69.62	3.8M	21 Mar '25	119	70.00	C	6.25	46	8.98	0.456	10.46%
4	ON	69.62	3.8M	18 Jul '25	238	70.00	C	10.05	0	14.44	0.451	17.51%
5	ON	69.62	3.8M	20 Jun '25	210	70.00	C	9.60	15	13.79	0.449	16.63%
6	ON	69.62	3.8M	19 Sep '25	301	70.00	C	11.40	0	16.37	0.446	20.23%
7	ON	69.62	3.8M	20 Dec '24	28	68.00	C	4.00	77	3.42	0.420	3.63%
8	ON	69.62	3.8M	20 Dec '24	28	69.00	C	3.45	12	4.06	0.418	4.28%
9	ON	69.62	3.8M	17 Jan '25	56	70.00	C	4.35	105	6.25	0.418	7.25%
10	ON	69.62	3.8M	20 Dec '24	28	71.00	C	2.47	1	3.55	0.414	5.73%
11	ON	69.62	3.8M	16 Jan '26	420	70.00	C	13.40	4	19.25	0.412	24.51%
12	ON	69.62	3.8M	20 Dec '24	28	70.00	C	2.94	50	4.22	0.411	4.98%
13	ON	69.62	3.8M	13 Dec '24	21	68.00	C	3.50	5	2.70	0.407	2.84%
14	ON	69.62	3.8M	27 Dec '24	35	69.00	C	3.70	2	4.42	0.405	4.67%
15	ON	69.62	3.8M	13 Dec '24	21	69.00	C	2.93	24	3.32	0.402	3.46%
16	ON	69.62	3.8M	27 Dec '24	35	70.00	C	3.20	31	4.60	0.400	5.39%
17	ON	69.62	3.8M	13 Dec '24	21	71.00	C	1.98	80	2.84	0.397	4.97%
18	ON	69.62	3.8M	27 Dec '24	35	68.00	C	4.05	1	3.49	0.396	3.71%
19	ON	69.62	3.8M	6 Dec '24	14	71.00	C	1.39	13	2.00	0.391	4.06%
20	ON	69.62	3.8M	6 Dec '24	14	69.00	C	2.34	42	2.47	0.389	2.56%
21	ON	69.62	3.8M	6 Dec '24	14	70.00	C	1.87	33	2.69	0.389	3.32%
22	ON	69.62	3.8M	27 Dec '24	35	71.00	C	2.55	0	3.66	0.387	5.86%
23	ON	69.62	3.8M	13 Dec '24	21	70.00	C	2.24	5	3.22	0.370	3.89%
24	ON	69.62	3.8M	15 Jan '27	784	70.00	C	20.05	0	28.80	0.365	41.21%
25	ON	69.62	3.8M	6 Dec '24	14	68.00	C	2.82	40	1.72	0.363	1.80%

Go to the old report

Data Provided by HistoricalOptionData.com

portfolio manager the most volatile stocks options straddle open interest percentage change stock market trading leverage stock market options trading risk stock symbol look up stock options strategy what is a strike price in options options pricing historical option price quotes stock volume and open interest vertical spreads what is a strike price stock option probability calculator investment portfolio analysis call spreads

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.