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 SHOP 75.64 9.7M 3 May '24 30 75.00 C 5.15 5 5.96 0.641 6.40%
2 SHOP 75.64 9.7M 10 May '24 37 74.00 C 6.65 0 6.62 0.624 7.26%
3 SHOP 75.64 9.7M 10 May '24 37 75.00 C 6.15 6 7.28 0.623 7.93%
4 SHOP 75.64 9.7M 10 May '24 37 76.00 C 5.70 10 7.54 0.622 8.66%
5 SHOP 75.64 9.7M 10 May '24 37 77.00 C 5.25 0 6.94 0.619 9.39%
6 SHOP 75.64 9.7M 3 May '24 30 74.00 C 5.75 0 5.43 0.617 5.88%
7 SHOP 75.64 9.7M 17 May '24 44 75.00 C 6.60 193 7.88 0.604 8.63%
8 SHOP 75.64 9.7M 3 May '24 30 76.00 C 4.70 0 6.21 0.588 7.13%
9 SHOP 75.64 9.7M 3 May '24 30 77.00 C 4.30 6 5.68 0.581 7.93%
10 SHOP 75.64 9.7M 21 Jun '24 79 75.00 C 8.05 175 9.80 0.553 10.96%
11 SHOP 75.64 9.7M 17 Jan '25 289 75.00 C 15.00 4 18.98 0.538 23.68%
12 SHOP 75.64 9.7M 5 Apr '24 2 77.00 C 0.61 1,001 0.81 0.537 2.63%
13 SHOP 75.64 9.7M 20 Sep '24 170 75.00 C 11.50 5 14.36 0.534 16.93%
14 SHOP 75.64 9.7M 20 Dec '24 261 75.00 C 14.40 0 18.19 0.531 22.47%
15 SHOP 75.64 9.7M 18 Oct '24 198 75.00 C 12.35 9 15.48 0.530 18.50%
16 SHOP 75.64 9.7M 19 Jul '24 107 75.00 C 8.95 43 10.99 0.527 12.46%
17 SHOP 75.64 9.7M 5 Apr '24 2 76.00 C 0.96 527 1.27 0.525 1.77%
18 SHOP 75.64 9.7M 5 Apr '24 2 75.00 C 1.44 517 1.06 0.504 1.08%
19 SHOP 75.64 9.7M 26 Apr '24 23 75.00 C 3.70 8 4.05 0.486 4.25%
20 SHOP 75.64 9.7M 20 Jun '25 443 75.00 C 18.50 2 23.61 0.482 31.26%
21 SHOP 75.64 9.7M 12 Apr '24 9 74.00 C 3.05 131 1.86 0.471 1.94%
22 SHOP 75.64 9.7M 12 Apr '24 9 75.00 C 2.49 326 2.45 0.468 2.53%
23 SHOP 75.64 9.7M 12 Apr '24 9 76.00 C 2.01 621 2.66 0.462 3.22%
24 SHOP 75.64 9.7M 26 Apr '24 23 74.00 C 4.25 0 3.45 0.462 3.66%
25 SHOP 75.64 9.7M 12 Apr '24 9 77.00 C 1.57 604 2.08 0.461 3.96%
26 SHOP 75.64 9.7M 26 Apr '24 23 77.00 C 2.76 135 3.65 0.458 5.65%
27 SHOP 75.64 9.7M 19 Apr '24 16 74.00 C 3.70 6 2.72 0.456 2.86%
28 SHOP 75.64 9.7M 19 Apr '24 16 77.00 C 2.23 239 2.95 0.454 4.89%
29 SHOP 75.64 9.7M 19 Apr '24 16 76.00 C 2.68 306 3.54 0.453 4.17%
30 SHOP 75.64 9.7M 26 Apr '24 23 76.00 C 3.20 161 4.23 0.451 4.91%
31 SHOP 75.64 9.7M 19 Apr '24 16 75.00 C 3.10 108 3.25 0.448 3.39%
32 SHOP 75.64 9.7M 16 Jan '26 653 75.00 C 22.55 12 28.97 0.434 41.27%
33 SHOP 75.64 9.7M 5 Apr '24 2 74.00 C 1.88 33 0.32 0.391 0.33%
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.