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 12, 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 SPOT 300.45 1.3M 26 Apr '24 14 300.00 C 16.90 3 5.48 0.737 5.80%
2 SPOT 300.45 1.3M 26 Apr '24 14 297.50 C 18.20 2 5.08 0.725 5.40%
3 SPOT 300.45 1.3M 26 Apr '24 14 305.00 C 14.55 7 4.84 0.722 6.68%
4 SPOT 300.45 1.3M 26 Apr '24 14 302.50 C 15.70 6 5.23 0.722 6.23%
5 SPOT 300.45 1.3M 3 May '24 21 305.00 C 13.15 17 4.38 0.644 6.16%
6 SPOT 300.45 1.3M 3 May '24 21 300.00 C 16.70 1 5.41 0.634 5.73%
7 SPOT 300.45 1.3M 10 May '24 28 305.00 C 16.00 1 5.33 0.600 7.22%
8 SPOT 300.45 1.3M 10 May '24 28 300.00 C 19.25 0 6.26 0.588 6.69%
9 SPOT 300.45 1.3M 17 May '24 35 300.00 C 20.20 47 6.57 0.541 7.05%
10 SPOT 300.45 1.3M 24 May '24 42 305.00 C 19.00 0 6.32 0.528 8.37%
11 SPOT 300.45 1.3M 24 May '24 42 300.00 C 19.90 0 6.47 0.513 6.93%
12 SPOT 300.45 1.3M 21 Jun '24 70 300.00 C 25.00 8 8.17 0.476 8.91%
13 SPOT 300.45 1.3M 20 Sep '24 161 300.00 C 38.40 0 12.63 0.474 14.48%
14 SPOT 300.45 1.3M 20 Dec '24 252 300.00 C 47.75 0 15.74 0.469 18.72%
15 SPOT 300.45 1.3M 18 Oct '24 189 300.00 C 40.40 0 13.30 0.455 15.36%
16 SPOT 300.45 1.3M 19 Jul '24 98 300.00 C 28.60 5 9.37 0.454 10.35%
17 SPOT 300.45 1.3M 17 Jan '25 280 300.00 C 50.80 0 16.76 0.450 20.17%
18 SPOT 300.45 1.3M 19 Dec '25 616 300.00 C 78.00 0 25.81 0.388 34.86%
19 SPOT 300.45 1.3M 16 Jan '26 644 300.00 C 79.55 0 26.33 0.383 35.81%
20 SPOT 300.45 1.3M 19 Apr '24 7 297.50 C 7.55 25 1.53 0.371 1.57%
21 SPOT 300.45 1.3M 19 Apr '24 7 305.00 C 3.95 50 1.31 0.370 2.87%
22 SPOT 300.45 1.3M 19 Apr '24 7 300.00 C 6.15 46 1.90 0.367 1.94%
23 SPOT 300.45 1.3M 19 Apr '24 7 302.50 C 5.00 57 1.66 0.366 2.39%
24 SPOT 300.45 1.3M 12 Apr '24 0 300.00 C 0.11 65 -0.11 0.363 -0.11%
25 SPOT 300.45 1.3M 12 Apr '24 0 305.00 C  0 115 0.00 0.363 1.51%
26 SPOT 300.45 1.3M 18 Jun '26 797 300.00 C 87.30 0 28.91 0.312 40.75%
27 SPOT 300.45 1.3M 18 Dec '26 980 300.00 C 97.90 8 32.43 0.184 48.11%
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.