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 March 6, 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 SHOP 74.01 5.7M 8 Mar '24 2 76.00 C 0.50 1,586 0.68 0.581 3.39%
2 SHOP 74.01 5.7M 8 Mar '24 2 75.00 C 0.80 835 1.08 0.565 2.45%
3 SHOP 74.01 5.7M 8 Mar '24 2 74.00 C 1.21 454 1.62 0.558 1.65%
4 SHOP 74.01 5.7M 17 May '24 72 75.00 C 6.85 130 9.26 0.558 11.67%
5 SHOP 74.01 5.7M 8 Mar '24 2 73.00 C 1.76 385 1.01 0.554 1.04%
6 SHOP 74.01 5.7M 21 Jun '24 107 75.00 C 8.10 214 10.94 0.529 13.79%
7 SHOP 74.01 5.7M 20 Dec '24 289 75.00 C 13.85 2 18.71 0.527 24.67%
8 SHOP 74.01 5.7M 15 Mar '24 9 73.00 C 2.84 201 2.47 0.526 2.57%
9 SHOP 74.01 5.7M 20 Sep '24 198 75.00 C 11.25 48 15.20 0.520 19.50%
10 SHOP 74.01 5.7M 19 Jul '24 135 75.00 C 8.95 90 12.09 0.514 15.28%
11 SHOP 74.01 5.7M 18 Oct '24 226 75.00 C 10.65 45 14.39 0.512 18.37%
12 SHOP 74.01 5.7M 17 Jan '25 317 75.00 C 14.70 33 19.86 0.511 26.45%
13 SHOP 74.01 5.7M 15 Mar '24 9 74.00 C 2.30 197 3.09 0.504 3.19%
14 SHOP 74.01 5.7M 15 Mar '24 9 76.00 C 1.49 413 2.01 0.503 4.80%
15 SHOP 74.01 5.7M 15 Mar '24 9 75.00 C 1.86 312 2.51 0.499 3.95%
16 SHOP 74.01 5.7M 22 Mar '24 16 75.00 C 2.52 22 3.40 0.488 4.91%
17 SHOP 74.01 5.7M 22 Mar '24 16 73.00 C 3.45 33 3.30 0.487 3.46%
18 SHOP 74.01 5.7M 20 Jun '25 471 75.00 C 18.10 0 24.46 0.485 34.14%
19 SHOP 74.01 5.7M 22 Mar '24 16 76.00 C 2.05 14 2.77 0.485 5.61%
20 SHOP 74.01 5.7M 12 Apr '24 37 76.00 C 2.60 0 3.51 0.484 6.43%
21 SHOP 74.01 5.7M 5 Apr '24 30 73.00 C 3.85 1 3.84 0.484 4.05%
22 SHOP 74.01 5.7M 22 Mar '24 16 74.00 C 2.95 323 3.97 0.483 4.14%
23 SHOP 74.01 5.7M 28 Mar '24 22 74.00 C 3.40 49 4.58 0.482 4.80%
24 SHOP 74.01 5.7M 28 Mar '24 22 73.00 C 3.80 5 3.77 0.481 3.97%
25 SHOP 74.01 5.7M 28 Mar '24 22 76.00 C 2.47 7 3.34 0.478 6.23%
26 SHOP 74.01 5.7M 19 Apr '24 44 75.00 C 4.35 190 5.88 0.473 7.67%
27 SHOP 74.01 5.7M 28 Mar '24 22 75.00 C 2.95 8 3.99 0.473 5.54%
28 SHOP 74.01 5.7M 12 Apr '24 37 73.00 C 4.85 14 5.19 0.472 5.55%
29 SHOP 74.01 5.7M 12 Apr '24 37 75.00 C 3.00 25 4.05 0.472 5.62%
30 SHOP 74.01 5.7M 5 Apr '24 30 75.00 C 3.25 101 4.39 0.471 5.99%
31 SHOP 74.01 5.7M 12 Apr '24 37 74.00 C 4.30 35 5.80 0.469 6.15%
32 SHOP 74.01 5.7M 5 Apr '24 30 76.00 C 3.00 8 4.05 0.461 7.03%
33 SHOP 74.01 5.7M 5 Apr '24 30 74.00 C 3.75 51 5.05 0.453 5.32%
34 SHOP 74.01 5.7M 16 Jan '26 681 75.00 C 21.05 17 28.44 0.426 41.62%
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.