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 25, 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 CAN 18.21 23.8M 16 Apr '21 22 22.50 C 2.24 2,937 12.30 2.088 40.89%
2 CAN 18.21 23.8M 16 Apr '21 22 20.00 C 2.92 4,588 16.04 2.033 30.80%
3 CAN 18.21 23.8M 16 Apr '21 22 15.00 C 4.85 746 9.01 1.954 12.28%
4 CAN 18.21 23.8M 16 Apr '21 22 17.50 C 3.70 5,541 16.42 1.953 20.61%
5 CAN 18.21 23.8M 21 May '21 57 22.50 C 3.55 321 19.49 1.766 53.48%
6 CAN 18.21 23.8M 21 May '21 57 20.00 C 4.25 318 23.34 1.758 43.27%
7 CAN 18.21 23.8M 21 May '21 57 17.50 C 5.10 360 24.11 1.734 33.49%
8 CAN 18.21 23.8M 21 May '21 57 15.00 C 6.05 206 15.60 1.701 23.36%
9 CAN 18.21 23.8M 16 Jul '21 113 20.00 C 5.45 222 29.93 1.572 56.74%
10 CAN 18.21 23.8M 16 Jul '21 113 17.50 C 6.25 66 30.42 1.558 46.32%
11 CAN 18.21 23.8M 16 Jul '21 113 22.50 C 4.75 129 26.08 1.540 67.16%
12 CAN 18.21 23.8M 16 Jul '21 113 15.00 C 7.00 58 20.81 1.534 33.81%
13 CAN 18.21 23.8M 15 Oct '21 204 20.00 C 6.65 72 36.52 1.398 73.01%
14 CAN 18.21 23.8M 15 Oct '21 204 17.50 C 7.25 369 35.91 1.379 59.67%
15 CAN 18.21 23.8M 15 Oct '21 204 22.50 C 5.55 17 30.48 1.372 77.73%
16 CAN 18.21 23.8M 15 Oct '21 204 15.00 C 7.90 24 25.76 1.320 45.49%
17 CAN 18.21 23.8M 21 Jan '22 302 22.50 C 6.00 7 32.95 1.255 84.28%
18 CAN 18.21 23.8M 21 Jan '22 302 20.00 C 7.00 93 38.44 1.241 78.41%
19 CAN 18.21 23.8M 21 Jan '22 302 17.50 C 7.40 19 36.74 1.215 61.89%
20 CAN 18.21 23.8M 21 Jan '22 302 15.00 C 8.20 6 27.40 1.211 49.85%
21 CAN 18.21 23.8M 20 Jan '23 666 22.50 C 6.25 33 34.32 1.065 88.13%
22 CAN 18.21 23.8M 20 Jan '23 666 17.50 C 9.05 1 45.80 1.042 91.05%
23 CAN 18.21 23.8M 20 Jan '23 666 20.00 C 8.80 4 48.33 1.022 112.54%
24 CAN 18.21 23.8M 20 Jan '23 666 15.00 C 9.20 1 32.89 0.965 66.48%
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.