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 3, 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 SNAP 11.15 10.5M 26 Apr '24 23 12.00 P 1.58 19 6.55 0.983 7.63%
2 SNAP 11.15 10.5M 26 Apr '24 23 11.00 P 0.97 19 8.70 0.962 11.00%
3 SNAP 11.15 10.5M 26 Apr '24 23 11.50 P 1.26 3 8.16 0.961 9.20%
4 SNAP 11.15 10.5M 26 Apr '24 23 10.50 P 0.69 6 6.19 0.946 12.81%
5 SNAP 11.15 10.5M 3 May '24 30 11.50 P 1.34 1 8.88 0.921 10.09%
6 SNAP 11.15 10.5M 3 May '24 30 12.00 P 1.65 6 7.17 0.902 8.42%
7 SNAP 11.15 10.5M 3 May '24 30 10.50 P 0.80 2 7.17 0.901 14.01%
8 SNAP 11.15 10.5M 3 May '24 30 11.00 P 0.99 10 8.88 0.883 11.22%
9 SNAP 11.15 10.5M 10 May '24 37 12.00 P 1.57 0 6.46 0.870 7.52%
10 SNAP 11.15 10.5M 10 May '24 37 11.00 P 1.09 65 9.78 0.846 12.33%
11 SNAP 11.15 10.5M 10 May '24 37 10.50 P 0.84 30 7.53 0.846 14.45%
12 SNAP 11.15 10.5M 17 May '24 44 12.00 P 1.75 124 8.07 0.812 9.57%
13 SNAP 11.15 10.5M 10 May '24 37 11.50 P 1.25 0 8.07 0.805 9.09%
14 SNAP 11.15 10.5M 17 May '24 44 11.00 P 1.14 67 10.22 0.803 12.89%
15 SNAP 11.15 10.5M 16 Jan '26 653 12.00 P 3.75 0 26.01 0.793 39.19%
16 SNAP 11.15 10.5M 16 May '25 408 12.00 P 3.25 0 21.52 0.707 30.38%
17 SNAP 11.15 10.5M 15 Nov '24 226 11.00 P 2.08 0 18.65 0.674 24.59%
18 SNAP 11.15 10.5M 16 Aug '24 135 11.00 P 1.65 0 14.80 0.667 18.95%
19 SNAP 11.15 10.5M 15 Nov '24 226 12.00 P 2.65 20 16.14 0.664 21.18%
20 SNAP 11.15 10.5M 21 Jun '24 79 11.00 P 1.26 3 11.30 0.664 14.26%
21 SNAP 11.15 10.5M 20 Dec '24 261 11.00 P 2.17 0 19.46 0.663 25.84%
22 SNAP 11.15 10.5M 16 Aug '24 135 12.00 P 2.23 0 12.38 0.662 15.47%
23 SNAP 11.15 10.5M 21 Jun '24 79 12.00 P 1.85 3 8.97 0.661 10.75%
24 SNAP 11.15 10.5M 17 Jan '25 289 12.00 P 2.83 0 17.76 0.661 23.80%
25 SNAP 11.15 10.5M 20 Dec '24 261 12.00 P 2.74 0 16.95 0.656 22.47%
26 SNAP 11.15 10.5M 20 Sep '24 170 11.00 P 1.74 0 15.61 0.642 20.09%
27 SNAP 11.15 10.5M 18 Oct '24 198 11.00 P 1.85 0 16.59 0.633 21.51%
28 SNAP 11.15 10.5M 18 Oct '24 198 12.00 P 2.42 0 14.08 0.623 17.98%
29 SNAP 11.15 10.5M 19 Jul '24 107 12.00 P 1.95 0 9.87 0.621 11.96%
30 SNAP 11.15 10.5M 19 Jul '24 107 11.00 P 1.36 0 12.20 0.620 15.42%
31 SNAP 11.15 10.5M 5 Apr '24 2 12.00 P 0.81 49 -0.36 0.595 -0.39%
32 SNAP 11.15 10.5M 20 Sep '24 170 12.00 P 2.05 0 10.76 0.589 13.19%
33 SNAP 11.15 10.5M 5 Apr '24 2 10.50 P 0.01 133 0.09 0.562 5.92%
34 SNAP 11.15 10.5M 19 Apr '24 16 12.00 P 1.01 13 1.43 0.518 1.58%
35 SNAP 11.15 10.5M 5 Apr '24 2 11.50 P 0.37 3,272 0.18 0.511 0.19%
36 SNAP 11.15 10.5M 19 Apr '24 16 10.50 P 0.18 51 1.61 0.502 7.57%
37 SNAP 11.15 10.5M 19 Apr '24 16 11.00 P 0.37 47 3.32 0.494 4.82%
38 SNAP 11.15 10.5M 19 Apr '24 16 11.50 P 0.65 56 2.69 0.492 2.86%
39 SNAP 11.15 10.5M 5 Apr '24 2 11.00 P 0.08 679 0.72 0.469 2.08%
40 SNAP 11.15 10.5M 12 Apr '24 9 12.00 P 0.90 19 0.45 0.455 0.49%
41 SNAP 11.15 10.5M 12 Apr '24 9 10.50 P 0.08 152 0.72 0.452 6.59%
42 SNAP 11.15 10.5M 12 Apr '24 9 11.50 P 0.51 55 1.43 0.444 1.50%
43 SNAP 11.15 10.5M 12 Apr '24 9 11.00 P 0.22 359 1.97 0.431 3.39%
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.