Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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 November 3, 2022. 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 COIN 55.80 12.5M 11 Nov '22 8 35.00 C 20.80 1 0.00 2.455 0.00%
2 COIN 55.80 12.5M 11 Nov '22 8 40.00 C 16.10 15 0.54 1.924 0.76%
3 COIN 55.80 12.5M 16 Dec '22 43 25.00 C 30.60 1 -0.36 1.880 -0.79%
4 COIN 55.80 12.5M 11 Nov '22 8 45.00 C 12.10 2 2.33 1.811 2.97%
5 COIN 55.80 12.5M 18 Nov '22 15 30.00 C 25.60 1 -0.36 1.806 -0.66%
6 COIN 55.80 12.5M 18 Nov '22 15 35.00 C 21.00 0 0.36 1.743 0.57%
7 COIN 55.80 12.5M 11 Nov '22 8 50.00 C 8.45 11 4.75 1.739 5.60%
8 COIN 55.80 12.5M 11 Nov '22 8 49.00 C 9.15 1 4.21 1.708 5.04%
9 COIN 55.80 12.5M 11 Nov '22 8 51.00 C 7.85 3 5.47 1.680 6.36%
10 COIN 55.80 12.5M 16 Dec '22 43 22.50 C 33.00 2 -0.54 1.663 -1.32%
11 COIN 55.80 12.5M 11 Nov '22 8 53.00 C 6.60 74 6.81 1.658 7.72%
12 COIN 55.80 12.5M 11 Nov '22 8 55.00 C 5.50 96 8.42 1.651 9.34%
13 COIN 55.80 12.5M 11 Nov '22 8 54.00 C 6.05 80 7.62 1.631 8.54%
14 COIN 55.80 12.5M 11 Nov '22 8 56.00 C 5.00 106 8.96 1.609 10.24%
15 COIN 55.80 12.5M 11 Nov '22 8 57.00 C 4.50 107 8.06 1.579 11.11%
16 COIN 55.80 12.5M 18 Nov '22 15 40.00 C 16.65 1 1.52 1.563 2.17%
17 COIN 55.80 12.5M 16 Dec '22 43 30.00 C 26.25 0 0.81 1.470 1.52%
18 COIN 55.80 12.5M 18 Nov '22 15 45.00 C 12.50 11 3.05 1.462 3.93%
19 COIN 55.80 12.5M 20 Jan '23 78 22.50 C 33.60 0 0.54 1.397 1.35%
20 COIN 55.80 12.5M 18 Nov '22 15 50.00 C 9.10 81 5.91 1.395 7.07%
21 COIN 55.80 12.5M 16 Dec '22 43 35.00 C 22.10 1 2.33 1.373 3.86%
22 COIN 55.80 12.5M 20 Jan '23 78 25.00 C 31.35 0 0.99 1.355 2.25%
23 COIN 55.80 12.5M 18 Nov '22 15 55.00 C 6.20 186 9.68 1.346 10.89%
24 COIN 55.80 12.5M 2 Dec '22 29 40.00 C 17.20 0 2.51 1.343 3.63%
25 COIN 55.80 12.5M 18 Nov '22 15 56.00 C 5.65 55 10.13 1.322 11.67%
26 COIN 55.80 12.5M 18 Nov '22 15 57.00 C 5.25 106 9.41 1.320 12.76%
27 COIN 55.80 12.5M 16 Dec '22 43 40.00 C 18.10 15 4.12 1.309 6.10%
28 COIN 55.80 12.5M 20 Jan '23 78 30.00 C 26.95 0 2.06 1.257 3.99%
29 COIN 55.80 12.5M 25 Nov '22 22 50.00 C 9.50 5 6.63 1.248 7.99%
30 COIN 55.80 12.5M 20 Jan '23 78 35.00 C 23.20 1 4.30 1.216 7.36%
31 COIN 55.80 12.5M 17 Mar '23 134 30.00 C 28.60 6 5.02 1.214 10.29%
32 COIN 55.80 12.5M 25 Nov '22 22 53.00 C 7.70 0 8.78 1.211 10.19%
33 COIN 55.80 12.5M 2 Dec '22 29 52.00 C 8.95 0 9.23 1.196 10.99%
34 COIN 55.80 12.5M 16 Dec '22 43 45.00 C 14.35 5 6.36 1.191 8.56%
35 COIN 55.80 12.5M 25 Nov '22 22 55.00 C 6.60 2 10.39 1.191 11.79%
36 COIN 55.80 12.5M 2 Dec '22 29 50.00 C 9.95 13 7.44 1.186 9.05%
37 COIN 55.80 12.5M 20 Jan '23 78 40.00 C 19.55 13 6.72 1.176 10.34%
38 COIN 55.80 12.5M 25 Nov '22 22 57.00 C 5.60 22 10.04 1.168 13.55%
39 COIN 55.80 12.5M 17 Mar '23 134 35.00 C 24.95 6 7.44 1.163 13.45%
40 COIN 55.80 12.5M 16 Dec '22 43 50.00 C 11.30 25 9.86 1.157 12.36%
41 COIN 55.80 12.5M 9 Dec '22 36 50.00 C 10.55 0 8.51 1.157 10.50%
42 COIN 55.80 12.5M 16 Jun '23 225 22.50 C 35.25 0 3.49 1.153 9.49%
43 COIN 55.80 12.5M 16 Jun '23 225 25.00 C 33.45 0 4.75 1.137 11.86%
44 COIN 55.80 12.5M 20 Jan '23 78 45.00 C 16.25 13 9.77 1.120 13.78%
45 COIN 55.80 12.5M 16 Dec '22 43 55.00 C 8.60 80 13.98 1.119 16.53%
46 COIN 55.80 12.5M 16 Jun '23 225 30.00 C 30.05 0 7.62 1.111 16.50%
47 COIN 55.80 12.5M 17 Mar '23 134 40.00 C 21.75 1 10.66 1.087 17.47%
48 COIN 55.80 12.5M 16 Jun '23 225 35.00 C 27.00 0 11.11 1.086 21.53%
49 COIN 55.80 12.5M 20 Jan '23 78 50.00 C 13.30 51 13.44 1.079 17.65%
50 COIN 55.80 12.5M 17 Mar '23 134 45.00 C 18.80 14 14.34 1.079 21.62%
51 COIN 55.80 12.5M 19 Jan '24 442 30.00 C 33.20 50 13.26 1.065 32.74%
52 COIN 55.80 12.5M 17 Mar '23 134 50.00 C 16.15 48 18.55 1.056 26.10%
53 COIN 55.80 12.5M 16 Jun '23 225 40.00 C 24.05 0 14.78 1.054 25.98%
54 COIN 55.80 12.5M 20 Jan '23 78 55.00 C 10.80 74 17.92 1.044 22.22%
55 COIN 55.80 12.5M 19 Jan '24 442 35.00 C 30.55 53 17.47 1.040 38.61%
56 COIN 55.80 12.5M 17 Mar '23 134 55.00 C 14.00 19 23.66 1.039 31.58%
57 COIN 55.80 12.5M 4 Nov '22 1 40.00 C 15.65 25 -0.27 1.036 -0.37%
58 COIN 55.80 12.5M 4 Nov '22 1 53.00 C 5.35 24 4.57 1.036 5.05%
59 COIN 55.80 12.5M 4 Nov '22 1 50.00 C 7.45 91 2.96 1.036 3.41%
60 COIN 55.80 12.5M 4 Nov '22 1 52.00 C 6.00 41 3.94 1.036 4.42%
61 COIN 55.80 12.5M 4 Nov '22 1 51.00 C 6.65 61 3.32 1.036 3.76%
62 COIN 55.80 12.5M 4 Nov '22 1 54.00 C 4.85 34 5.47 1.036 5.99%
63 COIN 55.80 12.5M 4 Nov '22 1 55.00 C 4.30 629 6.27 1.036 6.80%
64 COIN 55.80 12.5M 4 Nov '22 1 56.00 C 3.85 331 6.90 1.036 7.80%
65 COIN 55.80 12.5M 4 Nov '22 1 57.00 C 3.25 616 5.82 1.036 8.47%
66 COIN 55.80 12.5M 4 Nov '22 1 49.00 C 8.10 9 2.33 1.036 2.73%
67 COIN 55.80 12.5M 4 Nov '22 1 45.00 C 11.40 21 1.08 1.036 1.35%
68 COIN 55.80 12.5M 19 Jan '24 442 22.50 C 37.40 0 7.35 1.024 22.28%
69 COIN 55.80 12.5M 16 Jun '23 225 45.00 C 21.50 1 19.18 1.020 31.20%
70 COIN 55.80 12.5M 19 Jan '24 442 25.00 C 35.80 3 8.96 1.018 25.00%
71 COIN 55.80 12.5M 16 Jun '23 225 50.00 C 19.10 5 23.84 1.001 36.24%
72 COIN 55.80 12.5M 17 Jan '25 806 45.00 C 28.85 5 32.35 1.000 66.98%
73 COIN 55.80 12.5M 16 Jun '23 225 55.00 C 16.95 8 28.94 0.983 41.57%
74 COIN 55.80 12.5M 19 Jan '24 442 40.00 C 28.10 10 22.04 0.976 44.40%
75 COIN 55.80 12.5M 19 Jan '24 442 45.00 C 25.95 0 27.15 0.939 50.75%
76 COIN 55.80 12.5M 19 Jan '24 442 50.00 C 23.95 7 32.53 0.930 56.99%
77 COIN 55.80 12.5M 19 Jan '24 442 55.00 C 21.80 20 37.63 0.926 61.76%
78 COIN 55.80 12.5M 17 Jan '25 806 50.00 C 27.10 10 38.17 0.921 74.22%
79 COIN 55.80 12.5M 17 Jan '25 806 40.00 C 32.00 4 29.03 0.903 68.07%
80 COIN 55.80 12.5M 17 Jan '25 806 55.00 C 27.85 2 48.48 0.887 96.78%
81 COIN 55.80 12.5M 17 Jan '25 806 35.00 C 33.10 9 22.04 0.854 54.19%
Go to the old report

Data Provided by HistoricalOptionData.com
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.