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 7, 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 IQ 2.37 10.0M 11 Nov '22 4 1.50 C 0.71 1 -6.75 3.037 -9.64%
2 IQ 2.37 10.0M 18 Nov '22 11 1.50 C 0.82 11 -2.11 2.198 -3.23%
3 IQ 2.37 10.0M 2 Dec '22 25 1.50 C 0.78 0 -3.80 2.062 -5.66%
4 IQ 2.37 10.0M 11 Nov '22 4 3.00 C 0.02 133 0.84 1.794 27.66%
5 IQ 2.37 10.0M 18 Nov '22 11 2.00 C 0.37 20 0.00 1.603 0.00%
6 IQ 2.37 10.0M 25 Nov '22 18 2.00 C 0.42 0 2.11 1.498 2.56%
7 IQ 2.37 10.0M 11 Nov '22 4 2.00 C 0.32 58 -2.11 1.412 -2.44%
8 IQ 2.37 10.0M 18 Nov '22 11 2.50 C 0.15 50 6.33 1.363 12.61%
9 IQ 2.37 10.0M 18 Nov '22 11 3.00 C 0.02 51 0.84 1.338 27.66%
10 IQ 2.37 10.0M 11 Nov '22 4 2.50 C 0.05 895 2.11 1.331 7.76%
11 IQ 2.37 10.0M 16 Dec '22 39 1.50 C 0.80 0 -2.95 1.245 -4.46%
12 IQ 2.37 10.0M 25 Nov '22 18 3.00 C 0.06 278 2.53 1.212 29.87%
13 IQ 2.37 10.0M 9 Dec '22 32 3.00 C 0.09 0 3.80 1.148 31.58%
14 IQ 2.37 10.0M 23 Dec '22 46 3.00 C 0.12 1 5.06 1.122 33.33%
15 IQ 2.37 10.0M 16 Dec '22 39 3.00 C 0.11 271 4.64 1.113 32.74%
16 IQ 2.37 10.0M 25 Nov '22 18 2.50 C 0.16 150 6.75 1.112 13.12%
17 IQ 2.37 10.0M 2 Dec '22 25 3.00 C 0.07 21 2.95 1.106 30.43%
18 IQ 2.37 10.0M 16 Jun '23 221 1.50 C 0.96 0 3.80 1.105 6.38%
19 IQ 2.37 10.0M 16 Dec '22 39 2.50 C 0.25 17 10.55 1.079 17.92%
20 IQ 2.37 10.0M 17 Mar '23 130 2.00 C 0.65 0 11.81 1.060 16.28%
21 IQ 2.37 10.0M 16 Dec '22 39 2.00 C 0.48 0 4.64 1.036 5.82%
22 IQ 2.37 10.0M 2 Dec '22 25 2.00 C 0.43 0 2.53 1.035 3.09%
23 IQ 2.37 10.0M 23 Dec '22 46 2.50 C 0.25 0 10.55 1.008 17.92%
24 IQ 2.37 10.0M 2 Dec '22 25 2.50 C 0.14 10 5.91 0.984 12.11%
25 IQ 2.37 10.0M 19 Jan '24 438 1.50 C 1.19 0 13.50 0.982 27.12%
26 IQ 2.37 10.0M 20 Jan '23 74 2.50 C 0.34 71 14.35 0.981 23.15%
27 IQ 2.37 10.0M 20 Jan '23 74 2.00 C 0.56 12 8.02 0.979 10.50%
28 IQ 2.37 10.0M 16 Jun '23 221 2.50 C 0.61 0 25.74 0.967 42.05%
29 IQ 2.37 10.0M 16 Jun '23 221 3.00 C 0.46 3 19.41 0.964 57.07%
30 IQ 2.37 10.0M 20 Jan '23 74 3.00 C 0.18 11 7.59 0.959 36.99%
31 IQ 2.37 10.0M 17 Mar '23 130 1.50 C 0.91 0 1.69 0.956 2.74%
32 IQ 2.37 10.0M 17 Mar '23 130 2.50 C 0.45 2 18.99 0.951 30.21%
33 IQ 2.37 10.0M 19 Jan '24 438 2.00 C 0.98 0 25.74 0.950 43.88%
34 IQ 2.37 10.0M 17 Mar '23 130 3.00 C 0.28 0 11.81 0.929 43.54%
35 IQ 2.37 10.0M 20 Jan '23 74 1.50 C 0.86 0 -0.42 0.926 -0.66%
36 IQ 2.37 10.0M 16 Jun '23 221 2.00 C 0.72 0 14.77 0.900 21.21%
37 IQ 2.37 10.0M 19 Jan '24 438 3.00 C 0.71 0 29.96 0.898 80.72%
38 IQ 2.37 10.0M 17 Jan '25 802 1.50 C 1.36 0 20.68 0.884 48.51%
39 IQ 2.37 10.0M 17 Jan '25 802 2.50 C 1.12 1 47.26 0.871 100.00%
40 IQ 2.37 10.0M 17 Jan '25 802 2.00 C 1.16 0 33.33 0.867 65.29%
41 IQ 2.37 10.0M 19 Jan '24 438 2.50 C 0.77 0 32.49 0.863 56.25%
42 IQ 2.37 10.0M 17 Jan '25 802 3.00 C 0.97 11 40.93 0.852 114.29%
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.