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 7, 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 SNAP 11.85 41.3M 17 May '24 71 12.00 C 1.52 936 12.83 0.761 16.17%
2 SNAP 11.85 41.3M 17 May '24 71 11.00 C 1.98 791 9.54 0.758 11.45%
3 SNAP 11.85 41.3M 16 Aug '24 162 12.00 C 2.17 577 18.31 0.708 23.97%
4 SNAP 11.85 41.3M 16 Aug '24 162 11.00 C 2.62 3 14.94 0.706 19.18%
5 SNAP 11.85 41.3M 21 Jun '24 106 11.00 C 2.16 380 11.05 0.699 13.52%
6 SNAP 11.85 41.3M 15 Nov '24 253 11.00 C 3.10 63 18.99 0.689 25.71%
7 SNAP 11.85 41.3M 21 Jun '24 106 12.00 C 1.69 1,436 14.26 0.687 18.11%
8 SNAP 11.85 41.3M 15 Nov '24 253 12.00 C 2.68 4 22.62 0.681 30.86%
9 SNAP 11.85 41.3M 20 Sep '24 197 11.00 C 2.66 42 15.27 0.667 19.70%
10 SNAP 11.85 41.3M 20 Sep '24 197 12.00 C 2.15 39 18.14 0.665 23.71%
11 SNAP 11.85 41.3M 8 Mar '24 1 11.00 C 0.84 3,837 -0.08 0.660 -0.09%
12 SNAP 11.85 41.3M 8 Mar '24 1 11.50 C 0.39 10,593 0.34 0.660 0.35%
13 SNAP 11.85 41.3M 8 Mar '24 1 12.00 C 0.12 30,560 1.01 0.660 2.30%
14 SNAP 11.85 41.3M 8 Mar '24 1 12.50 C 0.04 13,649 0.34 0.660 5.84%
15 SNAP 11.85 41.3M 19 Jul '24 134 11.00 C 2.29 65 12.15 0.660 15.06%
16 SNAP 11.85 41.3M 18 Oct '24 225 11.00 C 2.85 34 16.88 0.657 22.22%
17 SNAP 11.85 41.3M 19 Jul '24 134 12.00 C 1.82 122 15.36 0.652 19.64%
18 SNAP 11.85 41.3M 18 Oct '24 225 12.00 C 2.40 31 20.25 0.649 26.98%
19 SNAP 11.85 41.3M 17 Jan '25 316 12.00 C 2.90 307 24.47 0.643 34.08%
20 SNAP 11.85 41.3M 16 May '25 435 12.00 C 3.45 67 29.11 0.637 42.86%
21 SNAP 11.85 41.3M 15 Mar '24 8 12.50 C 0.19 11,147 1.60 0.622 7.20%
22 SNAP 11.85 41.3M 28 Mar '24 21 11.00 C 1.10 263 2.11 0.603 2.33%
23 SNAP 11.85 41.3M 15 Mar '24 8 12.00 C 0.33 29,683 2.78 0.583 4.17%
24 SNAP 11.85 41.3M 22 Mar '24 15 12.50 C 0.29 638 2.45 0.576 8.13%
25 SNAP 11.85 41.3M 16 Jan '26 680 12.00 C 4.25 110 35.86 0.571 57.89%
26 SNAP 11.85 41.3M 22 Mar '24 15 12.00 C 0.47 1,961 3.97 0.567 5.45%
27 SNAP 11.85 41.3M 15 Mar '24 8 11.50 C 0.58 4,774 1.94 0.566 2.04%
28 SNAP 11.85 41.3M 19 Apr '24 43 12.00 C 0.84 3,039 7.09 0.564 8.99%
29 SNAP 11.85 41.3M 19 Apr '24 43 11.00 C 1.36 1,222 4.30 0.561 4.86%
30 SNAP 11.85 41.3M 15 Mar '24 8 11.00 C 0.94 2,295 0.76 0.559 0.82%
31 SNAP 11.85 41.3M 5 Apr '24 29 11.00 C 1.16 38 2.62 0.552 2.90%
32 SNAP 11.85 41.3M 28 Mar '24 21 12.50 C 0.35 1,034 2.95 0.548 8.70%
33 SNAP 11.85 41.3M 22 Mar '24 15 11.00 C 1.03 423 1.52 0.546 1.66%
34 SNAP 11.85 41.3M 22 Mar '24 15 11.50 C 0.70 365 2.95 0.546 3.14%
35 SNAP 11.85 41.3M 12 Apr '24 36 11.00 C 1.24 26 3.29 0.545 3.68%
36 SNAP 11.85 41.3M 28 Mar '24 21 12.00 C 0.53 1,621 4.47 0.545 6.01%
37 SNAP 11.85 41.3M 5 Apr '24 29 12.50 C 0.44 58 3.71 0.532 9.55%
38 SNAP 11.85 41.3M 28 Mar '24 21 11.50 C 0.77 389 3.54 0.531 3.79%
39 SNAP 11.85 41.3M 12 Apr '24 36 12.50 C 0.51 74 4.30 0.526 10.23%
40 SNAP 11.85 41.3M 5 Apr '24 29 11.50 C 0.86 43 4.30 0.525 4.64%
41 SNAP 11.85 41.3M 5 Apr '24 29 12.00 C 0.62 183 5.23 0.523 6.86%
42 SNAP 11.85 41.3M 12 Apr '24 36 12.00 C 0.70 35 5.91 0.523 7.62%
43 SNAP 11.85 41.3M 12 Apr '24 36 11.50 C 0.75 149 3.38 0.519 3.60%
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.