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 TWLO 65.36 4.7M 11 Nov '22 8 65.00 C 5.35 183 7.63 1.428 8.32%
2 TWLO 65.36 4.7M 11 Nov '22 8 64.00 C 5.90 8 6.95 1.421 7.64%
3 TWLO 65.36 4.7M 11 Nov '22 8 66.00 C 4.95 32 7.57 1.367 9.25%
4 TWLO 65.36 4.7M 11 Nov '22 8 67.00 C 4.40 194 6.73 1.366 9.91%
5 TWLO 65.36 4.7M 18 Nov '22 15 67.00 C 5.15 46 7.88 1.141 11.28%
6 TWLO 65.36 4.7M 18 Nov '22 15 66.00 C 5.55 48 8.49 1.140 10.35%
7 TWLO 65.36 4.7M 18 Nov '22 15 64.00 C 6.35 0 7.63 1.134 8.46%
8 TWLO 65.36 4.7M 18 Nov '22 15 65.00 C 6.05 98 8.71 1.125 9.59%
9 TWLO 65.36 4.7M 25 Nov '22 22 64.00 C 6.90 5 8.48 1.020 9.48%
10 TWLO 65.36 4.7M 25 Nov '22 22 65.00 C 6.40 0 9.24 1.007 10.24%
11 TWLO 65.36 4.7M 25 Nov '22 22 66.00 C 5.95 2 9.10 1.007 11.09%
12 TWLO 65.36 4.7M 25 Nov '22 22 67.00 C 5.45 2 8.34 1.003 11.83%
13 TWLO 65.36 4.7M 2 Dec '22 29 66.00 C 6.45 0 9.87 0.955 12.04%
14 TWLO 65.36 4.7M 2 Dec '22 29 65.00 C 6.90 3 10.01 0.953 11.19%
15 TWLO 65.36 4.7M 16 Dec '22 43 65.00 C 7.90 5 11.54 0.881 13.12%
16 TWLO 65.36 4.7M 16 Jun '23 225 65.00 C 15.90 26 23.78 0.788 31.42%
17 TWLO 65.36 4.7M 20 Jan '23 78 65.00 C 9.50 203 13.98 0.785 16.36%
18 TWLO 65.36 4.7M 21 Apr '23 169 65.00 C 13.65 4 20.33 0.776 25.70%
19 TWLO 65.36 4.7M 19 Jan '24 442 65.00 C 21.55 12 32.42 0.736 48.37%
20 TWLO 65.36 4.7M 4 Nov '22 1 65.00 C 4.50 311 6.33 0.726 6.80%
21 TWLO 65.36 4.7M 4 Nov '22 1 67.00 C 3.55 223 5.43 0.726 8.40%
22 TWLO 65.36 4.7M 4 Nov '22 1 66.00 C 4.00 315 6.12 0.726 7.56%
23 TWLO 65.36 4.7M 4 Nov '22 1 64.00 C 4.95 11 5.49 0.726 5.94%
24 TWLO 65.36 4.7M 17 Jan '25 806 65.00 C 26.50 2 39.99 0.683 67.27%
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.