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 May 26, 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 ATNF 8.18 160K 19 Nov '21 177 5.00 C 2.85 1 -4.03 1.275 -6.19%
2 ATNF 8.18 160K 18 Jun '21 23 5.00 C 2.85 0 -4.03 1.229 -6.19%
3 ATNF 8.18 160K 18 Jun '21 23 12.50 C 0.05 9 0.61 1.100 53.75%
4 ATNF 8.18 160K 16 Jul '21 51 12.50 C 0.05 0 0.61 1.013 53.75%
5 ATNF 8.18 160K 20 Jan '23 604 10.00 C 2.25 0 27.51 0.920 68.63%
6 ATNF 8.18 160K 18 Jun '21 23 10.00 C 0.20 320 2.44 0.919 25.31%
7 ATNF 8.18 160K 19 Nov '21 177 12.50 C 0.85 17 10.39 0.892 70.53%
8 ATNF 8.18 160K 20 Aug '21 86 10.00 C 0.60 2 7.33 0.886 31.93%
9 ATNF 8.18 160K 20 Jan '23 604 12.50 C 1.00 0 12.22 0.869 74.09%
10 ATNF 8.18 160K 20 Aug '21 86 12.50 C 0.20 2 2.44 0.845 56.64%
11 ATNF 8.18 160K 19 Nov '21 177 10.00 C 1.15 2 14.06 0.829 42.25%
12 ATNF 8.18 160K 21 Jan '22 240 10.00 C 1.25 23 15.28 0.812 44.30%
13 ATNF 8.18 160K 21 Jan '22 240 12.50 C 0.75 20 9.17 0.806 68.24%
14 ATNF 8.18 160K 20 Aug '21 86 5.00 C 3.10 1 -0.98 0.801 -1.57%
15 ATNF 8.18 160K 16 Jul '21 51 10.00 C 0.35 486 4.28 0.797 27.71%
16 ATNF 8.18 160K 18 Jun '21 23 7.50 C 0.80 51 1.47 0.765 1.63%
17 ATNF 8.18 160K 19 Nov '21 177 7.50 C 1.90 5 14.91 0.718 19.43%
18 ATNF 8.18 160K 16 Jul '21 51 7.50 C 1.00 0 3.91 0.700 4.46%
19 ATNF 8.18 160K 20 Aug '21 86 7.50 C 1.25 32 6.97 0.678 8.23%
20 ATNF 8.18 160K 21 Jan '22 240 7.50 C 1.80 1 13.69 0.666 17.55%
21 ATNF 8.18 160K 20 Jan '23 604 5.00 C 3.50 0 3.91 0.665 6.84%
22 ATNF 8.18 160K 20 Jan '23 604 7.50 C 2.30 0 19.80 0.618 27.55%
23 ATNF 8.18 160K 21 Jan '22 240 5.00 C 3.10 41 -0.98 0.500 -1.57%
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.