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 July 19, 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 SNAP 14.15 34.3M 5 Aug '22 17 13.50 C 1.87 16 8.62 1.327 9.93%
2 SNAP 14.15 34.3M 5 Aug '22 17 14.00 C 1.63 207 10.46 1.311 11.82%
3 SNAP 14.15 34.3M 5 Aug '22 17 15.00 C 1.22 137 8.62 1.295 16.01%
4 SNAP 14.15 34.3M 5 Aug '22 17 14.50 C 1.39 76 9.82 1.284 13.64%
5 SNAP 14.15 34.3M 12 Aug '22 24 13.50 C 1.93 10 9.05 1.167 10.47%
6 SNAP 14.15 34.3M 12 Aug '22 24 14.00 C 1.71 46 11.02 1.167 12.54%
7 SNAP 14.15 34.3M 12 Aug '22 24 14.50 C 1.50 9 10.60 1.164 14.62%
8 SNAP 14.15 34.3M 12 Aug '22 24 15.00 C 1.28 102 9.05 1.159 16.55%
9 SNAP 14.15 34.3M 19 Aug '22 31 13.50 C 2.08 103 10.11 1.103 11.85%
10 SNAP 14.15 34.3M 19 Aug '22 31 14.00 C 1.85 335 12.01 1.094 13.82%
11 SNAP 14.15 34.3M 19 Aug '22 31 14.50 C 1.59 176 11.24 1.072 15.45%
12 SNAP 14.15 34.3M 19 Aug '22 31 15.00 C 1.39 1,281 9.82 1.062 17.55%
13 SNAP 14.15 34.3M 26 Aug '22 38 14.00 C 1.92 105 12.51 1.047 14.47%
14 SNAP 14.15 34.3M 26 Aug '22 38 13.50 C 2.12 10 10.39 1.036 12.22%
15 SNAP 14.15 34.3M 26 Aug '22 38 14.50 C 1.67 19 11.80 1.024 16.19%
16 SNAP 14.15 34.3M 26 Aug '22 38 15.00 C 1.48 47 10.46 1.022 18.39%
17 SNAP 14.15 34.3M 16 Sep '22 59 14.00 C 2.17 87 14.28 0.950 16.86%
18 SNAP 14.15 34.3M 21 Oct '22 94 14.00 C 2.73 35 18.23 0.945 22.59%
19 SNAP 14.15 34.3M 21 Oct '22 94 15.00 C 2.30 1,092 16.25 0.937 26.58%
20 SNAP 14.15 34.3M 18 Nov '22 122 14.00 C 2.97 4 19.93 0.919 25.22%
21 SNAP 14.15 34.3M 16 Sep '22 59 15.00 C 1.73 4,028 12.23 0.919 20.77%
22 SNAP 14.15 34.3M 18 Nov '22 122 15.00 C 2.58 744 18.23 0.902 29.65%
23 SNAP 14.15 34.3M 20 Jan '23 185 14.00 C 3.35 64 22.61 0.838 29.63%
24 SNAP 14.15 34.3M 20 Jan '23 185 15.00 C 2.96 330 20.92 0.823 34.05%
25 SNAP 14.15 34.3M 16 Jun '23 332 15.00 C 3.80 10 26.86 0.784 44.93%
26 SNAP 14.15 34.3M 19 Jan '24 549 15.00 C 4.85 139 34.28 0.752 61.29%
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.