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 5, 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 SCHW 71.89 4.2M 26 Apr '24 21 70.00 C 3.45 15 2.17 0.420 2.28%
2 SCHW 71.89 4.2M 19 Apr '24 14 71.00 C 2.59 166 2.36 0.413 2.45%
3 SCHW 71.89 4.2M 19 Apr '24 14 70.00 C 3.20 106 1.82 0.402 1.91%
4 SCHW 71.89 4.2M 19 Apr '24 14 72.00 C 2.04 375 2.84 0.378 3.08%
5 SCHW 71.89 4.2M 19 Apr '24 14 72.50 C 1.81 137 2.52 0.377 3.45%
6 SCHW 71.89 4.2M 26 Apr '24 21 71.00 C 2.78 7 2.63 0.353 2.73%
7 SCHW 71.89 4.2M 26 Apr '24 21 72.00 C 2.28 3 3.17 0.353 3.43%
8 SCHW 71.89 4.2M 3 May '24 28 70.00 C 3.70 13 2.52 0.350 2.65%
9 SCHW 71.89 4.2M 24 May '24 49 72.00 C 3.05 0 4.24 0.347 4.59%
10 SCHW 71.89 4.2M 3 May '24 28 71.00 C 3.10 1 3.07 0.341 3.21%
11 SCHW 71.89 4.2M 3 May '24 28 72.00 C 2.55 3 3.55 0.331 3.84%
12 SCHW 71.89 4.2M 17 May '24 42 70.00 C 4.10 7 3.07 0.321 3.26%
13 SCHW 71.89 4.2M 10 May '24 35 71.00 C 3.20 0 3.21 0.319 3.36%
14 SCHW 71.89 4.2M 19 Jul '24 105 70.00 C 5.95 4 5.65 0.319 6.16%
15 SCHW 71.89 4.2M 10 May '24 35 72.00 C 2.64 2 3.67 0.314 3.97%
16 SCHW 71.89 4.2M 18 Oct '24 196 70.00 C 7.90 0 8.36 0.312 9.39%
17 SCHW 71.89 4.2M 19 Jul '24 105 72.50 C 4.60 10 6.40 0.311 7.74%
18 SCHW 71.89 4.2M 15 Nov '24 224 70.00 C 8.50 2 9.19 0.311 10.43%
19 SCHW 71.89 4.2M 18 Oct '24 196 72.50 C 6.55 2 9.11 0.310 10.96%
20 SCHW 71.89 4.2M 17 Jan '25 287 70.00 C 9.75 9 10.93 0.309 12.65%
21 SCHW 71.89 4.2M 17 May '24 42 72.50 C 2.71 259 3.77 0.308 4.80%
22 SCHW 71.89 4.2M 20 Dec '24 259 70.00 C 9.15 1 10.10 0.308 11.57%
23 SCHW 71.89 4.2M 20 Sep '24 168 70.00 C 7.20 501 7.39 0.306 8.21%
24 SCHW 71.89 4.2M 15 Nov '24 224 72.50 C 7.15 17 9.95 0.305 11.99%
25 SCHW 71.89 4.2M 21 Jun '24 77 70.00 C 5.00 19 4.33 0.303 4.65%
26 SCHW 71.89 4.2M 20 Dec '24 259 72.50 C 7.80 3 10.85 0.302 13.12%
27 SCHW 71.89 4.2M 5 Apr '24 0 72.00 C 0.02 1,393 0.03 0.301 0.18%
28 SCHW 71.89 4.2M 5 Apr '24 0 71.00 C 0.12 120 -1.07 0.301 -1.07%
29 SCHW 71.89 4.2M 5 Apr '24 0 70.00 C 1.10 236 -1.10 0.301 -1.12%
30 SCHW 71.89 4.2M 17 Jan '25 287 72.50 C 8.40 2 11.68 0.300 14.19%
31 SCHW 71.89 4.2M 20 Sep '24 168 72.50 C 5.85 12 8.14 0.299 9.78%
32 SCHW 71.89 4.2M 21 Jun '24 77 72.50 C 3.65 21 5.08 0.294 6.24%
33 SCHW 71.89 4.2M 20 Jun '25 441 70.00 C 12.05 0 14.13 0.287 16.98%
34 SCHW 71.89 4.2M 12 Apr '24 7 70.00 C 2.24 42 0.49 0.282 0.50%
35 SCHW 71.89 4.2M 20 Jun '25 441 72.50 C 10.00 502 13.91 0.277 17.14%
36 SCHW 71.89 4.2M 12 Apr '24 7 71.00 C 1.49 115 0.83 0.258 0.85%
37 SCHW 71.89 4.2M 12 Apr '24 7 72.00 C 0.92 207 1.28 0.250 1.45%
38 SCHW 71.89 4.2M 19 Dec '25 623 70.00 C 14.10 0 16.98 0.213 21.13%
39 SCHW 71.89 4.2M 19 Dec '25 623 72.50 C 12.65 0 17.60 0.202 22.38%
40 SCHW 71.89 4.2M 16 Jan '26 651 72.50 C 13.00 5 18.08 0.195 23.11%
41 SCHW 71.89 4.2M 16 Jan '26 651 70.00 C 13.85 111 16.64 0.185 20.61%
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.