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 July 15, 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 SNAP 13.65 38.1M 22 Jul '22 7 13.00 C 1.57 618 6.74 1.783 7.62%
2 SNAP 13.65 38.1M 22 Jul '22 7 13.50 C 1.32 989 8.57 1.695 9.49%
3 SNAP 13.65 38.1M 22 Jul '22 7 14.00 C 1.09 3,922 7.99 1.689 11.46%
4 SNAP 13.65 38.1M 22 Jul '22 7 14.50 C 0.90 902 6.59 1.677 13.73%
5 SNAP 13.65 38.1M 29 Jul '22 14 13.50 C 1.47 88 9.67 1.360 10.84%
6 SNAP 13.65 38.1M 29 Jul '22 14 13.00 C 1.72 149 7.84 1.360 8.97%
7 SNAP 13.65 38.1M 29 Jul '22 14 14.00 C 1.23 465 9.01 1.331 12.72%
8 SNAP 13.65 38.1M 29 Jul '22 14 14.50 C 1.03 80 7.55 1.299 14.90%
9 SNAP 13.65 38.1M 5 Aug '22 21 13.50 C 1.56 13 10.33 1.192 11.66%
10 SNAP 13.65 38.1M 5 Aug '22 21 13.00 C 1.81 6 8.50 1.182 9.80%
11 SNAP 13.65 38.1M 5 Aug '22 21 14.00 C 1.32 108 9.67 1.159 13.54%
12 SNAP 13.65 38.1M 5 Aug '22 21 14.50 C 1.12 42 8.21 1.149 15.72%
13 SNAP 13.65 38.1M 12 Aug '22 28 13.00 C 1.85 2 8.79 1.107 10.17%
14 SNAP 13.65 38.1M 12 Aug '22 28 14.00 C 1.41 59 10.33 1.090 14.38%
15 SNAP 13.65 38.1M 12 Aug '22 28 14.50 C 1.21 0 8.86 1.068 16.56%
16 SNAP 13.65 38.1M 15 Jul '22 0 13.00 C 0.59 615 -0.44 1.067 -0.46%
17 SNAP 13.65 38.1M 15 Jul '22 0 13.50 C 0.11 8,291 -0.29 1.067 -0.30%
18 SNAP 13.65 38.1M 15 Jul '22 0 14.00 C  0 20,105 0.00 1.067 2.56%
19 SNAP 13.65 38.1M 15 Jul '22 0 14.50 C  0 1,956 0.00 1.067 6.23%
20 SNAP 13.65 38.1M 12 Aug '22 28 13.50 C 1.63 0 10.84 1.046 12.31%
21 SNAP 13.65 38.1M 26 Aug '22 42 13.50 C 1.85 8 12.45 1.025 14.41%
22 SNAP 13.65 38.1M 19 Aug '22 35 13.00 C 1.99 294 9.82 1.024 11.49%
23 SNAP 13.65 38.1M 26 Aug '22 42 13.00 C 2.11 0 10.70 1.020 12.65%
24 SNAP 13.65 38.1M 19 Aug '22 35 14.00 C 1.52 451 11.14 1.007 15.42%
25 SNAP 13.65 38.1M 26 Aug '22 42 14.50 C 1.42 37 10.40 0.994 18.56%
26 SNAP 13.65 38.1M 26 Aug '22 42 14.00 C 1.59 17 11.65 0.982 16.09%
27 SNAP 13.65 38.1M 21 Oct '22 98 13.00 C 2.80 76 15.75 0.918 19.82%
28 SNAP 13.65 38.1M 16 Sep '22 63 13.00 C 2.30 91 12.09 0.916 14.54%
29 SNAP 13.65 38.1M 21 Oct '22 98 14.00 C 2.34 71 17.14 0.902 23.78%
30 SNAP 13.65 38.1M 18 Nov '22 126 14.00 C 2.63 43 19.27 0.900 27.04%
31 SNAP 13.65 38.1M 18 Nov '22 126 13.00 C 3.05 44 17.58 0.891 22.64%
32 SNAP 13.65 38.1M 16 Sep '22 63 14.00 C 1.85 122 13.55 0.890 18.64%
33 SNAP 13.65 38.1M 20 Jan '23 189 13.00 C 3.40 132 20.15 0.834 26.83%
34 SNAP 13.65 38.1M 20 Jan '23 189 14.00 C 3.00 24 21.98 0.825 31.46%
35 SNAP 13.65 38.1M 19 Jan '24 553 13.00 C 5.15 13 32.97 0.753 52.94%
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.