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 January 24, 2025. 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 ORCL 183.60 12.0M 21 Mar '25 56 180.00 C 12.55 221 4.87 0.384 5.23%
2 ORCL 183.60 12.0M 21 Mar '25 56 185.00 C 10.30 406 5.61 0.384 6.75%
3 ORCL 183.60 12.0M 20 Jun '25 147 180.00 C 18.55 39 8.14 0.362 9.06%
4 ORCL 183.60 12.0M 20 Jun '25 147 185.00 C 16.30 88 8.88 0.356 10.58%
5 ORCL 183.60 12.0M 18 Jul '25 175 185.00 C 17.05 154 9.29 0.346 11.08%
6 ORCL 183.60 12.0M 17 Apr '25 83 180.00 C 14.00 77 5.66 0.346 6.13%
7 ORCL 183.60 12.0M 17 Apr '25 83 185.00 C 11.50 114 6.26 0.344 7.50%
8 ORCL 183.60 12.0M 19 Sep '25 238 180.00 C 23.00 5 10.57 0.341 12.08%
9 ORCL 183.60 12.0M 19 Dec '25 329 185.00 C 24.65 43 13.43 0.338 16.39%
10 ORCL 183.60 12.0M 18 Jul '25 175 180.00 C 19.10 17 8.44 0.334 9.42%
11 ORCL 183.60 12.0M 19 Sep '25 238 185.00 C 20.10 11 10.95 0.333 13.15%
12 ORCL 183.60 12.0M 15 Aug '25 203 185.00 C 18.40 4 10.02 0.333 11.99%
13 ORCL 183.60 12.0M 16 May '25 112 185.00 C 12.85 16 7.00 0.333 8.35%
14 ORCL 183.60 12.0M 19 Dec '25 329 180.00 C 26.90 6 12.69 0.332 14.87%
15 ORCL 183.60 12.0M 16 May '25 112 180.00 C 15.40 35 6.43 0.329 7.02%
16 ORCL 183.60 12.0M 15 Aug '25 203 180.00 C 20.20 4 9.04 0.326 10.16%
17 ORCL 183.60 12.0M 16 Jan '26 357 180.00 C 27.75 46 13.15 0.321 15.50%
18 ORCL 183.60 12.0M 16 Jan '26 357 185.00 C 25.10 28 13.67 0.319 16.72%
19 ORCL 183.60 12.0M 7 Feb '25 14 187.50 C 2.59 148 1.41 0.309 3.59%
20 ORCL 183.60 12.0M 7 Feb '25 14 180.00 C 5.55 207 1.06 0.307 1.10%
21 ORCL 183.60 12.0M 7 Feb '25 14 185.00 C 3.55 257 1.93 0.303 2.75%
22 ORCL 183.60 12.0M 18 Jun '26 510 180.00 C 33.40 0 16.23 0.300 19.84%
23 ORCL 183.60 12.0M 7 Mar '25 42 180.00 C 9.05 143 2.97 0.297 3.12%
24 ORCL 183.60 12.0M 18 Jun '26 510 185.00 C 31.05 6 16.91 0.297 21.27%
25 ORCL 183.60 12.0M 14 Feb '25 21 185.00 C 4.35 136 2.37 0.293 3.21%
26 ORCL 183.60 12.0M 7 Feb '25 14 182.50 C 4.15 55 1.66 0.288 1.70%
27 ORCL 183.60 12.0M 21 Feb '25 28 180.00 C 7.10 481 1.91 0.286 1.98%
28 ORCL 183.60 12.0M 28 Feb '25 35 180.00 C 7.85 17 2.31 0.285 2.42%
29 ORCL 183.60 12.0M 28 Feb '25 35 185.00 C 5.55 172 3.02 0.283 3.90%
30 ORCL 183.60 12.0M 7 Mar '25 42 185.00 C 5.95 43 3.24 0.282 4.14%
31 ORCL 183.60 12.0M 21 Feb '25 28 187.50 C 3.90 259 2.12 0.282 4.34%
32 ORCL 183.60 12.0M 21 Feb '25 28 185.00 C 4.95 626 2.70 0.281 3.55%
33 ORCL 183.60 12.0M 21 Feb '25 28 182.50 C 6.15 99 2.75 0.277 2.85%
34 ORCL 183.60 12.0M 14 Feb '25 21 180.00 C 6.55 69 1.61 0.266 1.67%
35 ORCL 183.60 12.0M 18 Dec '26 693 185.00 C 37.60 20 20.48 0.254 26.71%
36 ORCL 183.60 12.0M 18 Dec '26 693 180.00 C 39.70 0 19.66 0.254 25.09%
37 ORCL 183.60 12.0M 15 Jan '27 721 185.00 C 38.10 13 20.75 0.231 27.15%
38 ORCL 183.60 12.0M 15 Jan '27 721 180.00 C 40.05 3 19.85 0.223 25.39%
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.