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 Call
LEG VOLUME
STRIKE RANGE
EXPIRATION
Long Call
LEG VOLUME
MONTHS
Screener Options
Subscribers can save settings 
Sort By     
Data is delayed from September 8, 2022. You can get started for free to get the latest data.
# Stock Stock
Price
Strike Short Call Long Call % of
Stock
Net
IVol
Price
Expiry IVol Price Volume Expiry IVol Price Volume
1 SHOP 31.94 31.50 16 Sep '22 0.720 1.63 1,121 18 Nov '22 0.791 4.55 99 -0.00 0.07 -2.92
2 SHOP 31.94 32.00 16 Sep '22 0.718 1.35 1,386 18 Nov '22 0.780 4.30 48 -0.00 0.06 -2.95
3 SHOP 31.94 31.50 23 Sep '22 0.730 2.16 215 18 Nov '22 0.791 4.55 99 -0.00 0.06 -2.39
4 SHOP 31.94 32.00 23 Sep '22 0.720 1.90 339 18 Nov '22 0.780 4.30 48 -0.00 0.06 -2.40
5 SHOP 31.94 31.00 23 Sep '22 0.732 2.42 55 18 Nov '22 0.790 4.80 43 -0.00 0.06 -2.38
6 SHOP 31.94 32.00 30 Sep '22 0.727 2.29 93 18 Nov '22 0.780 4.30 48 -0.00 0.05 -2.01
7 SHOP 31.94 32.50 16 Sep '22 0.721 1.14 956 18 Nov '22 0.773 4.05 25 -0.00 0.05 -2.91
8 SHOP 31.94 32.50 23 Sep '22 0.723 1.66 323 18 Nov '22 0.773 4.05 25 -0.00 0.05 -2.39
9 SHOP 31.94 31.00 16 Sep '22 0.742 1.92 2,102 18 Nov '22 0.790 4.80 43 -0.00 0.05 -2.88
10 SHOP 31.94 31.00 30 Sep '22 0.745 2.87 134 18 Nov '22 0.790 4.80 43 -0.00 0.04 -1.93
11 SHOP 31.94 32.00 14 Oct '22 0.739 2.99 47 16 Dec '22 0.771 5.00 24 -0.00 0.03 -2.01
12 SHOP 31.94 32.00 7 Oct '22 0.741 2.64 103 16 Dec '22 0.771 5.00 24 -0.00 0.03 -2.36
13 SHOP 31.94 31.00 21 Oct '22 0.745 3.75 216 16 Dec '22 0.773 5.45 17 -0.00 0.03 -1.70
14 SHOP 31.94 32.00 21 Oct '22 0.744 3.30 673 16 Dec '22 0.771 5.00 24 -0.00 0.03 -1.70
15 SHOP 31.94 31.00 14 Oct '22 0.748 3.50 508 16 Dec '22 0.773 5.45 17 -0.00 0.02 -1.95
16 SHOP 31.94 31.00 7 Oct '22 0.751 3.25 84 16 Dec '22 0.773 5.45 17 -0.00 0.02 -2.20
17 SHOP 31.94 32.00 20 Jan '23 0.746 5.80 1 17 Mar '23 0.751 6.80 8 -0.00 0.01 -1.00
18 SHOP 31.94 31.00 20 Jan '23 0.753 6.25 0 17 Mar '23 0.756 7.20 28 -0.00 0.00 -0.95
19 SHOP 31.94 32.50 18 Nov '22 0.773 4.15 25 20 Jan '23 0.746 5.45 4 -0.00 -0.03 -1.30
20 SHOP 31.94 32.00 18 Nov '22 0.780 4.40 48 20 Jan '23 0.746 5.65 1 -0.00 -0.03 -1.25
21 SHOP 31.94 31.00 18 Nov '22 0.790 4.90 43 20 Jan '23 0.753 6.15 0 -0.00 -0.04 -1.25
22 SHOP 31.94 31.50 18 Nov '22 0.791 4.65 99 20 Jan '23 0.748 5.90 104 -0.00 -0.04 -1.25
23 SHOP 31.94 31.50 9 Sep '22 2.506 0.80 3,091 18 Nov '22 0.791 4.55 99 -0.00 -1.71 -3.75
24 SHOP 31.94 31.00 9 Sep '22 2.506 1.17 4,617 18 Nov '22 0.790 4.80 43 -0.00 -1.72 -3.63
25 SHOP 31.94 32.00 9 Sep '22 2.506 0.50 4,002 18 Nov '22 0.780 4.30 48 -0.00 -1.73 -3.80
26 SHOP 31.94 32.50 9 Sep '22 2.506 0.27 2,069 18 Nov '22 0.773 4.05 25 -0.00 -1.73 -3.78
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.