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 5 Apr '24 2 10.50 C 0.66 65 0.09 1.088 0.10%
2 SNAP 11.15 10.5M 26 Apr '24 23 11.00 C 1.17 77 9.15 1.015 10.22%
3 SNAP 11.15 10.5M 26 Apr '24 23 11.50 C 0.96 240 8.61 1.008 12.86%
4 SNAP 11.15 10.5M 26 Apr '24 23 12.00 C 0.78 171 7.00 1.008 15.72%
5 SNAP 11.15 10.5M 3 May '24 30 10.50 C 1.50 0 7.62 1.006 8.81%
6 SNAP 11.15 10.5M 26 Apr '24 23 10.50 C 1.42 10 6.91 0.997 7.91%
7 SNAP 11.15 10.5M 3 May '24 30 12.00 C 0.87 17 7.80 0.962 16.73%
8 SNAP 11.15 10.5M 3 May '24 30 11.50 C 1.04 16 9.33 0.949 13.75%
9 SNAP 11.15 10.5M 3 May '24 30 11.00 C 1.26 54 9.96 0.948 11.22%
10 SNAP 11.15 10.5M 10 May '24 37 12.00 C 0.71 31 6.37 0.901 14.94%
11 SNAP 11.15 10.5M 10 May '24 37 11.50 C 1.09 15 9.78 0.893 14.31%
12 SNAP 11.15 10.5M 10 May '24 37 11.00 C 1.30 32 10.31 0.892 11.68%
13 SNAP 11.15 10.5M 10 May '24 37 10.50 C 1.55 10 8.07 0.886 9.38%
14 SNAP 11.15 10.5M 17 May '24 44 12.00 C 0.98 5,336 8.79 0.858 17.99%
15 SNAP 11.15 10.5M 17 May '24 44 11.00 C 1.36 42 10.85 0.847 12.36%
16 SNAP 11.15 10.5M 16 Aug '24 135 11.00 C 2.00 0 16.59 0.720 20.22%
17 SNAP 11.15 10.5M 16 Aug '24 135 12.00 C 1.60 38 14.35 0.713 25.65%
18 SNAP 11.15 10.5M 21 Jun '24 79 11.00 C 1.53 22 12.38 0.712 14.35%
19 SNAP 11.15 10.5M 21 Jun '24 79 12.00 C 1.13 86 10.13 0.710 19.76%
20 SNAP 11.15 10.5M 15 Nov '24 226 11.00 C 2.57 1 21.70 0.709 28.21%
21 SNAP 11.15 10.5M 15 Nov '24 226 12.00 C 2.17 1 19.46 0.701 33.63%
22 SNAP 11.15 10.5M 20 Dec '24 261 11.00 C 2.70 0 22.87 0.687 30.18%
23 SNAP 11.15 10.5M 20 Sep '24 170 11.00 C 2.16 2 18.03 0.686 22.36%
24 SNAP 11.15 10.5M 20 Sep '24 170 12.00 C 1.76 2 15.78 0.685 27.80%
25 SNAP 11.15 10.5M 20 Dec '24 261 12.00 C 2.30 0 20.63 0.678 35.59%
26 SNAP 11.15 10.5M 18 Oct '24 198 11.00 C 2.26 0 18.92 0.671 23.73%
27 SNAP 11.15 10.5M 17 Jan '25 289 12.00 C 2.41 19 21.61 0.670 37.30%
28 SNAP 11.15 10.5M 19 Jul '24 107 11.00 C 1.68 70 13.72 0.669 16.16%
29 SNAP 11.15 10.5M 16 May '25 408 12.00 C 3.00 0 26.91 0.668 47.24%
30 SNAP 11.15 10.5M 18 Oct '24 198 12.00 C 1.88 1 16.86 0.667 29.45%
31 SNAP 11.15 10.5M 19 Jul '24 107 12.00 C 1.27 25 11.39 0.664 21.46%
32 SNAP 11.15 10.5M 20 Jun '25 443 12.00 C 3.10 0 27.80 0.650 49.07%
33 SNAP 11.15 10.5M 5 Apr '24 2 12.00 C 0.01 302 0.09 0.647 7.72%
34 SNAP 11.15 10.5M 16 Jan '26 653 12.00 C 3.75 15 33.63 0.591 62.16%
35 SNAP 11.15 10.5M 19 Apr '24 16 12.00 C 0.21 1,177 1.88 0.555 9.69%
36 SNAP 11.15 10.5M 19 Apr '24 16 11.50 C 0.34 422 3.05 0.535 6.38%
37 SNAP 11.15 10.5M 5 Apr '24 2 11.50 C 0.05 2,625 0.45 0.532 3.60%
38 SNAP 11.15 10.5M 19 Apr '24 16 11.00 C 0.56 522 3.68 0.531 3.87%
39 SNAP 11.15 10.5M 19 Apr '24 16 10.50 C 0.85 20 1.79 0.526 1.94%
40 SNAP 11.15 10.5M 12 Apr '24 9 10.50 C 0.74 29 0.81 0.502 0.86%
41 SNAP 11.15 10.5M 5 Apr '24 2 11.00 C 0.24 1,488 0.81 0.502 0.82%
42 SNAP 11.15 10.5M 12 Apr '24 9 12.00 C 0.08 179 0.72 0.499 8.40%
43 SNAP 11.15 10.5M 12 Apr '24 9 11.50 C 0.19 1,173 1.70 0.482 4.93%
44 SNAP 11.15 10.5M 12 Apr '24 9 11.00 C 0.40 341 2.24 0.468 2.33%
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.