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 October 16, 2024. 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 73.53 5.2M 8 Nov '24 23 73.00 C 5.10 35 6.22 0.668 6.68%
2 SQ 73.53 5.2M 8 Nov '24 23 74.00 C 3.95 59 5.37 0.667 6.35%
3 SQ 73.53 5.2M 8 Nov '24 23 75.00 C 4.10 45 5.58 0.659 8.02%
4 SQ 73.53 5.2M 15 Nov '24 30 72.50 C 5.85 325 6.56 0.642 7.12%
5 SQ 73.53 5.2M 15 Nov '24 30 75.00 C 4.65 354 6.32 0.636 8.89%
6 SQ 73.53 5.2M 22 Nov '24 37 73.00 C 5.85 13 7.24 0.610 7.86%
7 SQ 73.53 5.2M 22 Nov '24 37 74.00 C 5.35 3 7.28 0.606 8.54%
8 SQ 73.53 5.2M 22 Nov '24 37 75.00 C 4.90 6 6.66 0.601 9.28%
9 SQ 73.53 5.2M 29 Nov '24 44 74.00 C 5.55 2 7.55 0.597 8.86%
10 SQ 73.53 5.2M 29 Nov '24 44 73.00 C 6.05 1 7.51 0.578 8.18%
11 SQ 73.53 5.2M 29 Nov '24 44 75.00 C 5.10 33 6.94 0.570 9.60%
12 SQ 73.53 5.2M 20 Dec '24 65 72.50 C 7.20 83 8.39 0.544 9.30%
13 SQ 73.53 5.2M 20 Dec '24 65 75.00 C 6.00 451 8.16 0.537 11.06%
14 SQ 73.53 5.2M 20 Jun '25 247 72.50 C 13.10 1 16.42 0.526 19.97%
15 SQ 73.53 5.2M 21 Mar '25 156 72.50 C 10.60 28 13.02 0.520 15.21%
16 SQ 73.53 5.2M 21 Mar '25 156 75.00 C 9.35 43 12.72 0.517 16.86%
17 SQ 73.53 5.2M 17 Jan '25 93 72.50 C 8.15 116 9.68 0.515 10.89%
18 SQ 73.53 5.2M 17 Jan '25 93 75.00 C 6.90 295 9.38 0.509 12.56%
19 SQ 73.53 5.2M 20 Jun '25 247 75.00 C 12.00 9 16.32 0.502 21.89%
20 SQ 73.53 5.2M 19 Sep '25 338 75.00 C 14.05 6 19.11 0.488 26.09%
21 SQ 73.53 5.2M 19 Sep '25 338 72.50 C 14.90 13 18.86 0.482 23.66%
22 SQ 73.53 5.2M 18 Oct '24 2 72.50 C 1.55 1,476 0.71 0.475 0.72%
23 SQ 73.53 5.2M 18 Oct '24 2 74.00 C 0.72 1,394 0.98 0.472 1.63%
24 SQ 73.53 5.2M 16 Jan '26 457 75.00 C 16.65 0 22.64 0.470 31.86%
25 SQ 73.53 5.2M 16 Jan '26 457 72.50 C 17.90 3 22.94 0.470 30.33%
26 SQ 73.53 5.2M 18 Oct '24 2 73.00 C 1.25 1,327 0.98 0.463 1.00%
27 SQ 73.53 5.2M 18 Oct '24 2 75.00 C 0.42 6,983 0.57 0.460 2.59%
28 SQ 73.53 5.2M 1 Nov '24 16 74.00 C 2.38 65 3.24 0.452 4.01%
29 SQ 73.53 5.2M 1 Nov '24 16 75.00 C 2.07 3,862 2.82 0.450 4.95%
30 SQ 73.53 5.2M 1 Nov '24 16 73.00 C 2.82 286 3.11 0.445 3.24%
31 SQ 73.53 5.2M 25 Oct '24 9 74.00 C 1.68 633 2.28 0.421 2.99%
32 SQ 73.53 5.2M 25 Oct '24 9 73.00 C 2.17 419 2.23 0.415 2.30%
33 SQ 73.53 5.2M 25 Oct '24 9 75.00 C 1.27 1,366 1.73 0.414 3.79%
34 SQ 73.53 5.2M 18 Dec '26 793 72.50 C 22.90 0 29.74 0.396 43.20%
35 SQ 73.53 5.2M 15 Jan '27 821 72.50 C 23.90 0 31.10 0.382 46.08%
36 SQ 73.53 5.2M 15 Jan '27 821 75.00 C 22.75 0 30.94 0.375 47.70%
37 SQ 73.53 5.2M 18 Dec '26 793 75.00 C 20.70 2 28.15 0.359 41.96%
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.