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   
Call Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Put leg
LEG VOLUME
STRIKE RANGE
 
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from April 4, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Expiry Days Short Call Short Put % of
Stock		 IVol
Sum		 Price
Strike IVol Price Volume Strike IVol Price Volume
1 ROOT 70.93 17 May '24 43 80.00 1.570 12.50 6 65.00 1.555 9.50 3 31.02 3.13 22.00
2 ROOT 70.93 17 May '24 43 80.00 1.570 12.50 6 70.00 1.530 13.80 8 37.08 3.10 26.30
3 ROOT 70.93 17 May '24 43 75.00 1.542 13.80 73 65.00 1.555 9.50 3 32.85 3.10 23.30
4 ROOT 70.93 17 May '24 43 65.00 1.558 18.00 29 70.00 1.530 13.80 8 44.83 3.09 31.80
5 ROOT 70.93 17 May '24 43 70.00 1.526 15.40 67 65.00 1.555 9.50 3 35.11 3.08 24.90
6 ROOT 70.93 17 May '24 43 75.00 1.542 13.80 73 70.00 1.530 13.80 8 38.91 3.07 27.60
7 ROOT 70.93 21 Jun '24 78 80.00 1.493 16.60 105 65.00 1.483 14.00 0 43.14 2.98 30.60
8 ROOT 70.93 21 Jun '24 78 70.00 1.456 19.90 11 65.00 1.483 14.00 0 47.79 2.94 33.90
9 ROOT 70.93 21 Jun '24 78 75.00 1.439 17.80 13 65.00 1.483 14.00 0 44.83 2.92 31.80
10 ROOT 70.93 19 Apr '24 15 80.00 1.413 4.90 103 75.00 1.414 9.90 11 20.87 2.83 14.80
11 ROOT 70.93 19 Apr '24 15 65.00 1.411 11.40 140 75.00 1.414 9.90 11 30.03 2.82 21.30
12 ROOT 70.93 19 Apr '24 15 70.00 1.404 8.80 182 75.00 1.414 9.90 11 26.36 2.82 18.70
13 ROOT 70.93 19 Apr '24 15 80.00 1.413 4.90 103 65.00 1.398 4.70 91 13.53 2.81 9.60
14 ROOT 70.93 19 Apr '24 15 70.00 1.404 8.80 182 65.00 1.398 4.70 91 19.03 2.80 13.50
15 ROOT 70.93 19 Apr '24 15 75.00 1.398 6.70 202 65.00 1.398 4.70 91 16.07 2.80 11.40
16 ROOT 70.93 19 Apr '24 15 80.00 1.413 4.90 103 70.00 1.366 7.00 49 16.78 2.78 11.90
17 ROOT 70.93 19 Apr '24 15 65.00 1.411 11.40 140 70.00 1.366 7.00 49 25.94 2.78 18.40
18 ROOT 70.93 19 Apr '24 15 75.00 1.398 6.70 202 70.00 1.366 7.00 49 19.31 2.76 13.70
19 ROOT 70.93 20 Sep '24 169 80.00 1.370 23.90 0 75.00 1.349 26.40 1 70.91 2.72 50.30
20 ROOT 70.93 20 Sep '24 169 70.00 1.357 27.40 3 75.00 1.349 26.40 1 75.85 2.71 53.80
21 ROOT 70.93 20 Sep '24 169 80.00 1.370 23.90 0 65.00 1.336 19.40 0 61.05 2.71 43.30
22 ROOT 70.93 20 Sep '24 169 65.00 1.357 28.70 0 75.00 1.349 26.40 1 77.68 2.71 55.10
23 ROOT 70.93 20 Sep '24 169 70.00 1.357 27.40 3 65.00 1.336 19.40 0 65.98 2.69 46.80
24 ROOT 70.93 20 Sep '24 169 80.00 1.370 23.90 0 70.00 1.303 23.00 1 66.12 2.67 46.90
25 ROOT 70.93 20 Sep '24 169 65.00 1.357 28.70 0 70.00 1.303 23.00 1 72.89 2.66 51.70
26 ROOT 70.93 20 Sep '24 169 75.00 1.309 25.70 2 65.00 1.336 19.40 0 63.58 2.65 45.10
27 ROOT 70.93 17 Jan '25 288 70.00 1.289 33.00 0 80.00 1.342 35.40 1 96.43 2.63 68.40
28 ROOT 70.93 17 Jan '25 288 75.00 1.284 31.00 1 80.00 1.342 35.40 1 93.61 2.63 66.40
29 ROOT 70.93 17 Jan '25 288 70.00 1.289 33.00 0 75.00 1.332 31.80 1 91.36 2.62 64.80
30 ROOT 70.93 17 Jan '25 288 65.00 1.277 34.00 1 80.00 1.342 35.40 1 97.84 2.62 69.40
31 ROOT 70.93 17 Jan '25 288 80.00 1.284 30.00 1 75.00 1.332 31.80 1 87.13 2.62 61.80
32 ROOT 70.93 20 Sep '24 169 75.00 1.309 25.70 2 70.00 1.303 23.00 1 68.66 2.61 48.70
33 ROOT 70.93 17 Jan '25 288 80.00 1.284 30.00 1 70.00 1.326 28.30 11 82.19 2.61 58.30
34 ROOT 70.93 17 Jan '25 288 75.00 1.284 31.00 1 70.00 1.326 28.30 11 83.60 2.61 59.30
35 ROOT 70.93 17 Jan '25 288 65.00 1.277 34.00 1 75.00 1.332 31.80 1 92.77 2.61 65.80
36 ROOT 70.93 17 Jan '25 288 70.00 1.289 33.00 0 65.00 1.317 25.00 0 81.77 2.61 58.00
37 ROOT 70.93 17 Jan '25 288 65.00 1.277 34.00 1 70.00 1.326 28.30 11 87.83 2.60 62.30
38 ROOT 70.93 17 Jan '25 288 80.00 1.284 30.00 1 65.00 1.317 25.00 0 77.54 2.60 55.00
39 ROOT 70.93 17 Jan '25 288 75.00 1.284 31.00 1 65.00 1.317 25.00 0 78.95 2.60 56.00
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.