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 March 26, 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 QCOM 167.07 4.9M 3 May '24 38 167.50 C 6.45 8 3.86 0.422 4.28%
2 QCOM 167.07 4.9M 3 May '24 38 165.00 C 8.05 2 3.58 0.414 3.76%
3 QCOM 167.07 4.9M 3 May '24 38 170.00 C 7.10 57 4.25 0.396 6.27%
4 QCOM 167.07 4.9M 3 May '24 38 162.50 C 9.80 3 3.13 0.384 3.33%
5 QCOM 167.07 4.9M 17 May '24 52 165.00 C 10.50 53 5.05 0.377 5.38%
6 QCOM 167.07 4.9M 17 May '24 52 170.00 C 8.10 196 4.85 0.375 6.94%
7 QCOM 167.07 4.9M 26 Apr '24 31 162.50 C 8.40 0 2.29 0.368 2.41%
8 QCOM 167.07 4.9M 20 Sep '24 178 165.00 C 16.70 104 8.76 0.347 9.73%
9 QCOM 167.07 4.9M 21 Jun '24 87 165.00 C 12.30 20 6.12 0.342 6.61%
10 QCOM 167.07 4.9M 19 Jul '24 115 165.00 C 12.60 16 6.30 0.340 6.82%
11 QCOM 167.07 4.9M 18 Oct '24 206 165.00 C 18.55 1 9.86 0.339 11.10%
12 QCOM 167.07 4.9M 21 Jun '24 87 170.00 C 9.85 115 5.90 0.339 8.13%
13 QCOM 167.07 4.9M 20 Sep '24 178 170.00 C 14.75 55 8.83 0.333 11.61%
14 QCOM 167.07 4.9M 26 Apr '24 31 167.50 C 3.90 12 2.33 0.331 2.65%
15 QCOM 167.07 4.9M 19 Jul '24 115 170.00 C 11.25 86 6.73 0.329 9.10%
16 QCOM 167.07 4.9M 17 Jan '25 297 165.00 C 21.65 33 11.72 0.328 13.46%
17 QCOM 167.07 4.9M 18 Oct '24 206 170.00 C 15.90 2 9.52 0.324 12.46%
18 QCOM 167.07 4.9M 20 Dec '24 269 170.00 C 19.10 3 11.43 0.324 14.89%
19 QCOM 167.07 4.9M 20 Dec '24 269 165.00 C 21.25 0 11.48 0.322 13.15%
20 QCOM 167.07 4.9M 17 Jan '25 297 170.00 C 20.00 31 11.97 0.315 15.59%
21 QCOM 167.07 4.9M 26 Apr '24 31 165.00 C 7.00 11 2.95 0.312 3.08%
22 QCOM 167.07 4.9M 26 Apr '24 31 170.00 C 4.60 137 2.75 0.309 4.63%
23 QCOM 167.07 4.9M 19 Apr '24 24 162.50 C 7.45 28 1.72 0.294 1.80%
24 QCOM 167.07 4.9M 12 Apr '24 17 170.00 C 2.68 56 1.60 0.293 3.41%
25 QCOM 167.07 4.9M 19 Apr '24 24 165.00 C 6.00 39 2.35 0.292 2.44%
26 QCOM 167.07 4.9M 19 Apr '24 24 167.50 C 4.70 169 2.81 0.290 3.16%
27 QCOM 167.07 4.9M 12 Apr '24 17 162.50 C 6.65 1 1.24 0.289 1.30%
28 QCOM 167.07 4.9M 12 Apr '24 17 165.00 C 5.10 23 1.81 0.288 1.87%
29 QCOM 167.07 4.9M 19 Apr '24 24 170.00 C 3.60 593 2.15 0.288 3.99%
30 QCOM 167.07 4.9M 5 Apr '24 10 162.50 C 5.75 236 0.71 0.281 0.73%
31 QCOM 167.07 4.9M 20 Jun '25 451 170.00 C 25.30 0 15.14 0.281 19.91%
32 QCOM 167.07 4.9M 12 Apr '24 17 167.50 C 3.70 2 2.21 0.280 2.53%
33 QCOM 167.07 4.9M 5 Apr '24 10 165.00 C 4.10 37 1.22 0.273 1.25%
34 QCOM 167.07 4.9M 5 Apr '24 10 167.50 C 2.74 105 1.64 0.270 1.93%
35 QCOM 167.07 4.9M 5 Apr '24 10 170.00 C 1.72 422 1.03 0.270 2.81%
36 QCOM 167.07 4.9M 20 Jun '25 451 165.00 C 25.50 1 14.02 0.262 16.55%
37 QCOM 167.07 4.9M 16 Jan '26 661 170.00 C 30.35 5 18.17 0.193 24.34%
38 QCOM 167.07 4.9M 16 Jan '26 661 165.00 C 32.85 0 18.42 0.184 22.93%
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.