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 December 30, 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 CAPR 3.00 245K 21 Jan '22 22 7.50 C  0 0 0.00 1.897 150.00%
2 CAPR 3.00 245K 18 Mar '22 78 2.50 C 0.65 1 5.00 1.543 6.38%
3 CAPR 3.00 245K 18 Mar '22 78 5.00 C 0.30 3 10.00 1.503 85.19%
4 CAPR 3.00 245K 17 Jun '22 169 7.50 C 0.05 0 1.67 1.498 154.24%
5 CAPR 3.00 245K 18 Feb '22 50 2.50 C 0.55 0 1.67 1.412 2.04%
6 CAPR 3.00 245K 21 Jan '22 22 5.00 C  0 0 0.00 1.402 66.67%
7 CAPR 3.00 245K 18 Mar '22 78 7.50 C 0.05 1 1.67 1.384 154.24%
8 CAPR 3.00 245K 20 Jan '23 386 2.50 C 0.05 0 -15.00 1.373 -15.25%
9 CAPR 3.00 245K 20 Jan '23 386 7.50 C 0.05 10 1.67 1.324 154.24%
10 CAPR 3.00 245K 17 Jun '22 169 5.00 C 0.50 4 16.67 1.289 100.00%
11 CAPR 3.00 245K 21 Jan '22 22 2.50 C 0.45 1 -1.67 1.285 -1.96%
12 CAPR 3.00 245K 20 Jan '23 386 5.00 C 0.95 0 31.67 1.191 143.90%
13 CAPR 3.00 245K 18 Feb '22 50 5.00 C  0 0 0.00 1.182 66.67%
14 CAPR 3.00 245K 17 Jun '22 169 2.50 C 0.85 0 11.67 1.137 16.28%
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.