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 February 4, 2021. 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 AG 16.11 12.5M 19 Feb '21 15 16.50 C 0.93 124 5.77 0.954 8.70%
2 AG 16.11 12.5M 12 Feb '21 8 17.00 C 0.49 781 3.04 0.950 8.83%
3 AG 16.11 12.5M 12 Mar '21 36 17.00 C 1.35 36 8.38 0.940 15.18%
4 AG 16.11 12.5M 5 Mar '21 29 15.50 C 1.77 22 7.20 0.935 8.09%
5 AG 16.11 12.5M 5 Mar '21 29 17.00 C 1.11 70 6.89 0.920 13.33%
6 AG 16.11 12.5M 26 Feb '21 22 17.00 C 1.03 3 6.39 0.917 12.73%
7 AG 16.11 12.5M 19 Feb '21 15 17.00 C 0.77 1,555 4.78 0.916 10.82%
8 AG 16.11 12.5M 5 Mar '21 29 16.50 C 1.37 116 8.50 0.912 11.94%
9 AG 16.11 12.5M 26 Feb '21 22 16.50 C 1.20 524 7.45 0.908 10.66%
10 AG 16.11 12.5M 12 Feb '21 8 16.50 C 0.60 319 3.72 0.905 6.38%
11 AG 16.11 12.5M 5 Mar '21 29 16.00 C 1.61 183 9.31 0.902 10.34%
12 AG 16.11 12.5M 26 Feb '21 22 16.00 C 1.39 35 7.95 0.901 8.70%
13 AG 16.11 12.5M 12 Mar '21 36 15.50 C 1.93 99 8.19 0.901 9.31%
14 AG 16.11 12.5M 12 Mar '21 36 16.50 C 1.48 2 9.19 0.891 12.78%
15 AG 16.11 12.5M 19 Feb '21 15 16.00 C 1.12 450 6.27 0.882 6.74%
16 AG 16.11 12.5M 19 Mar '21 43 17.00 C 1.51 328 9.37 0.881 16.44%
17 AG 16.11 12.5M 12 Mar '21 36 16.00 C 1.72 28 9.99 0.880 11.19%
18 AG 16.11 12.5M 16 Apr '21 71 17.00 C 2.07 459 12.85 0.871 21.08%
19 AG 16.11 12.5M 19 Mar '21 43 16.00 C 1.84 174 10.74 0.869 12.12%
20 AG 16.11 12.5M 26 Feb '21 22 15.50 C 1.56 11 5.90 0.869 6.53%
21 AG 16.11 12.5M 19 Feb '21 15 15.50 C 1.38 74 4.78 0.868 5.23%
22 AG 16.11 12.5M 5 Feb '21 1 15.50 C 0.67 694 0.37 0.856 0.39%
23 AG 16.11 12.5M 5 Feb '21 1 17.00 C 0.09 532 0.56 0.856 6.12%
24 AG 16.11 12.5M 5 Feb '21 1 16.50 C 0.16 438 0.99 0.856 3.45%
25 AG 16.11 12.5M 5 Feb '21 1 16.00 C 0.36 4,415 1.55 0.856 1.59%
26 AG 16.11 12.5M 16 Apr '21 71 16.00 C 2.40 204 14.21 0.851 16.70%
27 AG 16.11 12.5M 12 Feb '21 8 16.00 C 0.83 400 4.47 0.848 4.71%
28 AG 16.11 12.5M 16 Jul '21 162 17.00 C 3.15 248 19.55 0.847 31.17%
29 AG 16.11 12.5M 16 Jul '21 162 16.00 C 3.55 346 21.35 0.841 27.39%
30 AG 16.11 12.5M 12 Feb '21 8 15.50 C 1.06 67 2.79 0.833 2.99%
31 AG 16.11 12.5M 21 Jan '22 351 17.00 C 4.55 77 28.24 0.809 47.06%
32 AG 16.11 12.5M 20 Jan '23 715 17.00 C 6.35 26 39.42 0.800 74.18%
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.