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 September 8, 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 SHOP 31.94 30.3M 9 Sep '22 1 31.00 C 1.09 4,617 0.47 2.506 0.49%
2 SHOP 31.94 30.3M 9 Sep '22 1 31.50 C 0.72 3,091 0.88 2.506 0.90%
3 SHOP 31.94 30.3M 9 Sep '22 1 32.00 C 0.46 4,002 1.44 2.506 1.65%
4 SHOP 31.94 30.3M 9 Sep '22 1 32.50 C 0.24 2,069 0.75 2.506 2.52%
5 SHOP 31.94 30.3M 18 Nov '22 71 31.50 C 4.55 99 12.87 0.791 15.01%
6 SHOP 31.94 30.3M 18 Nov '22 71 31.00 C 4.80 43 12.09 0.790 14.22%
7 SHOP 31.94 30.3M 18 Nov '22 71 32.00 C 4.30 48 13.46 0.780 15.77%
8 SHOP 31.94 30.3M 18 Nov '22 71 32.50 C 4.05 25 12.68 0.773 16.53%
9 SHOP 31.94 30.3M 16 Dec '22 99 31.00 C 5.45 17 14.12 0.773 17.03%
10 SHOP 31.94 30.3M 16 Dec '22 99 32.00 C 5.00 24 15.65 0.771 18.78%
11 SHOP 31.94 30.3M 16 Dec '22 99 32.50 C 4.75 13 14.87 0.760 19.53%
12 SHOP 31.94 30.3M 17 Mar '23 190 31.00 C 7.20 28 19.60 0.756 25.30%
13 SHOP 31.94 30.3M 20 Jan '23 134 31.00 C 6.15 0 16.31 0.753 20.20%
14 SHOP 31.94 30.3M 17 Mar '23 190 32.00 C 6.80 8 21.29 0.751 27.29%
15 SHOP 31.94 30.3M 7 Oct '22 29 31.00 C 3.05 84 6.61 0.751 7.30%
16 SHOP 31.94 30.3M 14 Oct '22 36 31.00 C 3.35 508 7.55 0.748 8.43%
17 SHOP 31.94 30.3M 20 Jan '23 134 31.50 C 5.90 104 17.09 0.748 20.97%
18 SHOP 31.94 30.3M 20 Jan '23 134 32.50 C 5.45 4 17.06 0.746 22.69%
19 SHOP 31.94 30.3M 20 Jan '23 134 32.00 C 5.65 1 17.69 0.746 21.72%
20 SHOP 31.94 30.3M 21 Oct '22 43 31.00 C 3.65 216 8.48 0.745 9.58%
21 SHOP 31.94 30.3M 30 Sep '22 22 31.00 C 2.72 134 5.57 0.745 6.09%
22 SHOP 31.94 30.3M 21 Oct '22 43 32.00 C 3.15 673 9.86 0.744 11.15%
23 SHOP 31.94 30.3M 16 Sep '22 8 31.00 C 1.86 2,102 2.88 0.742 3.06%
24 SHOP 31.94 30.3M 7 Oct '22 29 32.00 C 2.55 103 7.98 0.741 8.88%
25 SHOP 31.94 30.3M 14 Oct '22 36 32.00 C 2.86 47 8.95 0.739 10.04%
26 SHOP 31.94 30.3M 23 Sep '22 15 31.00 C 2.32 55 4.32 0.732 4.66%
27 SHOP 31.94 30.3M 23 Sep '22 15 31.50 C 2.05 215 5.04 0.730 5.39%
28 SHOP 31.94 30.3M 30 Sep '22 22 32.00 C 2.20 93 6.89 0.727 7.60%
29 SHOP 31.94 30.3M 23 Sep '22 15 32.50 C 1.57 323 4.92 0.723 7.01%
30 SHOP 31.94 30.3M 16 Sep '22 8 32.50 C 1.07 956 3.35 0.721 5.28%
31 SHOP 31.94 30.3M 16 Sep '22 8 31.50 C 1.57 1,121 3.54 0.720 3.72%
32 SHOP 31.94 30.3M 23 Sep '22 15 32.00 C 1.80 339 5.64 0.720 6.17%
33 SHOP 31.94 30.3M 16 Sep '22 8 32.00 C 1.30 1,386 4.07 0.718 4.44%
34 SHOP 31.94 30.3M 19 Jan '24 498 32.00 C 10.45 4 32.72 0.704 48.91%
35 SHOP 31.94 30.3M 19 Jan '24 498 31.00 C 10.80 6 30.87 0.704 46.64%
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.