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 November 10, 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 CANO 2.18 30.2M 17 Jan '25 799 3.00 C  0 0 0.00 2.389 37.61%
2 CANO 2.18 30.2M 25 Nov '22 15 3.00 C 0.05 41 2.29 1.821 40.85%
3 CANO 2.18 30.2M 2 Dec '22 22 3.00 C 0.10 200 4.59 1.729 44.23%
4 CANO 2.18 30.2M 18 Nov '22 8 2.00 C 0.25 499 3.21 1.688 3.63%
5 CANO 2.18 30.2M 18 Nov '22 8 2.50 C 0.05 3,780 2.29 1.632 17.37%
6 CANO 2.18 30.2M 18 Nov '22 8 3.00 C  0 10,142 0.00 1.604 37.61%
7 CANO 2.18 30.2M 16 Dec '22 36 3.00 C 0.15 294 6.88 1.595 47.78%
8 CANO 2.18 30.2M 9 Dec '22 29 3.00 C 0.05 0 2.29 1.552 40.85%
9 CANO 2.18 30.2M 25 Nov '22 15 2.00 C 0.30 27 5.50 1.484 6.38%
10 CANO 2.18 30.2M 16 Dec '22 36 2.50 C 0.25 601 11.47 1.412 29.53%
11 CANO 2.18 30.2M 16 Dec '22 36 2.00 C 0.45 49 12.39 1.397 15.61%
12 CANO 2.18 30.2M 20 Jan '23 71 3.00 C 0.25 249 11.47 1.353 55.44%
13 CANO 2.18 30.2M 20 Jan '23 71 2.50 C 0.35 3,120 16.06 1.343 36.61%
14 CANO 2.18 30.2M 20 Jan '23 71 2.00 C 0.55 465 16.97 1.320 22.70%
15 CANO 2.18 30.2M 17 Mar '23 127 3.00 C 0.40 17 18.35 1.303 68.54%
16 CANO 2.18 30.2M 11 Nov '22 1 2.50 C  0 1,094 0.00 1.165 14.68%
17 CANO 2.18 30.2M 11 Nov '22 1 3.00 C  0 21 0.00 1.165 37.61%
18 CANO 2.18 30.2M 11 Nov '22 1 2.00 C 0.20 34 0.92 1.165 1.01%
19 CANO 2.18 30.2M 15 Sep '23 309 1.50 C 0.10 0 -26.61 1.165 -27.88%
20 CANO 2.18 30.2M 17 Jan '25 799 2.00 C 1.10 49 42.20 1.109 85.19%
21 CANO 2.18 30.2M 21 Apr '23 162 2.50 C 0.45 66 20.64 1.099 44.51%
22 CANO 2.18 30.2M 21 Apr '23 162 3.00 C 0.35 316 16.06 1.099 63.93%
23 CANO 2.18 30.2M 19 Jan '24 435 3.00 C 0.25 5 11.47 1.069 55.44%
24 CANO 2.18 30.2M 21 Jul '23 253 3.00 C 0.30 0 13.76 1.042 59.57%
25 CANO 2.18 30.2M 19 Jan '24 435 2.50 C 0.75 216 34.40 0.928 74.83%
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.