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 SQ 53.91 17.7M 11 Nov '22 8 54.00 C 4.10 1,437 7.61 1.366 8.41%
2 SQ 53.91 17.7M 11 Nov '22 8 53.00 C 4.65 206 6.94 1.358 7.59%
3 SQ 53.91 17.7M 11 Nov '22 8 55.00 C 3.65 1,004 6.77 1.346 9.43%
4 SQ 53.91 17.7M 18 Nov '22 15 53.00 C 5.10 144 7.77 1.120 8.58%
5 SQ 53.91 17.7M 18 Nov '22 15 52.50 C 5.35 204 7.31 1.097 8.11%
6 SQ 53.91 17.7M 18 Nov '22 15 54.00 C 4.60 122 8.53 1.089 9.51%
7 SQ 53.91 17.7M 18 Nov '22 15 55.00 C 4.10 874 7.61 1.086 10.42%
8 SQ 53.91 17.7M 25 Nov '22 22 53.00 C 5.45 27 8.42 0.980 9.37%
9 SQ 53.91 17.7M 25 Nov '22 22 54.00 C 5.00 30 9.27 0.980 10.41%
10 SQ 53.91 17.7M 25 Nov '22 22 55.00 C 4.50 31 8.35 0.948 11.31%
11 SQ 53.91 17.7M 2 Dec '22 29 53.00 C 5.80 2 9.07 0.926 10.16%
12 SQ 53.91 17.7M 2 Dec '22 29 54.00 C 5.35 2 9.92 0.912 11.20%
13 SQ 53.91 17.7M 2 Dec '22 29 55.00 C 4.90 8 9.09 0.896 12.22%
14 SQ 53.91 17.7M 16 Dec '22 43 52.50 C 7.05 216 10.46 0.894 12.04%
15 SQ 53.91 17.7M 16 Dec '22 43 55.00 C 5.85 317 10.85 0.885 14.44%
16 SQ 53.91 17.7M 9 Dec '22 36 55.00 C 5.25 9 9.74 0.875 13.03%
17 SQ 53.91 17.7M 9 Dec '22 36 54.00 C 5.75 5 10.67 0.872 12.13%
18 SQ 53.91 17.7M 4 Nov '22 1 55.00 C 2.95 2,678 5.47 0.842 7.93%
19 SQ 53.91 17.7M 4 Nov '22 1 54.00 C 3.35 817 6.21 0.842 6.80%
20 SQ 53.91 17.7M 4 Nov '22 1 53.00 C 3.85 324 5.45 0.842 5.87%
21 SQ 53.91 17.7M 20 Jan '23 78 52.50 C 8.65 139 13.43 0.827 16.00%
22 SQ 53.91 17.7M 17 Mar '23 134 52.50 C 10.90 122 17.60 0.820 22.06%
23 SQ 53.91 17.7M 20 Jan '23 78 55.00 C 7.40 497 13.73 0.795 18.25%
24 SQ 53.91 17.7M 17 Mar '23 134 55.00 C 9.70 128 17.99 0.786 24.41%
25 SQ 53.91 17.7M 16 Jun '23 225 52.50 C 13.35 6 22.15 0.778 29.44%
26 SQ 53.91 17.7M 16 Jun '23 225 55.00 C 12.30 5 22.82 0.762 32.18%
27 SQ 53.91 17.7M 19 Jan '24 442 52.50 C 18.00 1 30.77 0.733 46.20%
28 SQ 53.91 17.7M 19 Jan '24 442 55.00 C 17.00 8 31.53 0.726 49.01%
29 SQ 53.91 17.7M 17 Jan '25 806 55.00 C 22.10 6 40.99 0.670 72.90%
30 SQ 53.91 17.7M 17 Jan '25 806 52.50 C 22.40 3 38.94 0.669 66.61%
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.