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 HOOD 12.33 22.5M 4 Nov '22 1 13.00 C 0.01 12,967 0.08 0.780 5.52%
2 HOOD 12.33 22.5M 4 Nov '22 1 12.50 C 0.11 22,670 0.89 0.780 2.29%
3 HOOD 12.33 22.5M 4 Nov '22 1 11.50 C 0.79 3,868 -0.32 0.780 -0.35%
4 HOOD 12.33 22.5M 4 Nov '22 1 12.00 C 0.36 8,479 0.24 0.780 0.25%
5 HOOD 12.33 22.5M 19 May '23 197 12.00 C 2.60 4 18.41 0.737 23.33%
6 HOOD 12.33 22.5M 17 Feb '23 106 12.00 C 1.99 38 13.46 0.714 16.05%
7 HOOD 12.33 22.5M 17 Mar '23 134 12.00 C 2.19 253 15.09 0.709 18.34%
8 HOOD 12.33 22.5M 16 Jun '23 225 12.00 C 2.75 61 19.63 0.700 25.26%
9 HOOD 12.33 22.5M 19 May '23 197 13.00 C 2.18 42 17.68 0.700 28.08%
10 HOOD 12.33 22.5M 18 Nov '22 15 11.50 C 1.12 253 2.35 0.695 2.59%
11 HOOD 12.33 22.5M 25 Nov '22 22 11.50 C 1.21 11 3.08 0.693 3.42%
12 HOOD 12.33 22.5M 17 Feb '23 106 13.00 C 1.56 237 12.65 0.692 20.71%
13 HOOD 12.33 22.5M 20 Jan '23 78 12.00 C 1.66 335 10.79 0.685 12.46%
14 HOOD 12.33 22.5M 17 Mar '23 134 13.00 C 1.74 65 14.11 0.680 22.76%
15 HOOD 12.33 22.5M 2 Dec '22 29 12.00 C 1.01 875 5.52 0.677 6.01%
16 HOOD 12.33 22.5M 16 Jun '23 225 13.00 C 2.34 26 18.98 0.677 30.13%
17 HOOD 12.33 22.5M 11 Nov '22 8 11.50 C 0.96 399 1.05 0.674 1.14%
18 HOOD 12.33 22.5M 9 Dec '22 36 12.00 C 1.13 77 6.49 0.667 7.14%
19 HOOD 12.33 22.5M 16 Dec '22 43 12.00 C 1.27 1,962 7.62 0.665 8.50%
20 HOOD 12.33 22.5M 20 Jan '23 78 13.00 C 1.21 1,093 9.81 0.664 16.91%
21 HOOD 12.33 22.5M 18 Nov '22 15 12.00 C 0.80 1,155 3.81 0.663 4.08%
22 HOOD 12.33 22.5M 18 Nov '22 15 12.50 C 0.56 928 4.54 0.659 6.20%
23 HOOD 12.33 22.5M 9 Dec '22 36 12.50 C 0.86 252 6.97 0.651 8.98%
24 HOOD 12.33 22.5M 2 Dec '22 29 12.50 C 0.76 207 6.16 0.650 8.04%
25 HOOD 12.33 22.5M 9 Dec '22 36 13.00 C 0.66 13 5.35 0.650 11.40%
26 HOOD 12.33 22.5M 11 Nov '22 8 12.50 C 0.38 1,506 3.08 0.648 4.60%
27 HOOD 12.33 22.5M 16 Dec '22 43 13.00 C 0.79 356 6.41 0.648 12.65%
28 HOOD 12.33 22.5M 18 Nov '22 15 13.00 C 0.35 4,715 2.84 0.646 8.51%
29 HOOD 12.33 22.5M 11 Nov '22 8 13.00 C 0.21 1,866 1.70 0.646 7.26%
30 HOOD 12.33 22.5M 9 Dec '22 36 11.50 C 1.40 92 4.62 0.642 5.22%
31 HOOD 12.33 22.5M 25 Nov '22 22 12.00 C 0.90 248 4.62 0.641 4.99%
32 HOOD 12.33 22.5M 2 Dec '22 29 13.00 C 0.56 33 4.54 0.640 10.45%
33 HOOD 12.33 22.5M 2 Dec '22 29 11.50 C 1.32 75 3.97 0.635 4.45%
34 HOOD 12.33 22.5M 25 Nov '22 22 13.00 C 0.43 117 3.49 0.625 9.24%
35 HOOD 12.33 22.5M 19 Jan '24 442 13.00 C 3.25 106 26.36 0.623 43.17%
36 HOOD 12.33 22.5M 25 Nov '22 22 12.50 C 0.64 61 5.19 0.618 6.93%
37 HOOD 12.33 22.5M 11 Nov '22 8 12.00 C 0.59 2,109 2.11 0.606 2.21%
38 HOOD 12.33 22.5M 17 Jan '25 806 12.00 C 4.55 14 34.23 0.584 54.24%
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.