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 September 24, 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 CLSD 6.84 709K 15 Oct '21 21 2.50 C 4.30 0 -0.58 2.639 -1.57%
2 CLSD 6.84 709K 15 Oct '21 21 10.00 C 0.20 4 2.92 1.648 50.60%
3 CLSD 6.84 709K 19 Nov '21 56 10.00 C 0.70 0 10.23 1.607 62.87%
4 CLSD 6.84 709K 19 Nov '21 56 7.50 C 1.40 1 20.47 1.579 37.87%
5 CLSD 6.84 709K 19 Nov '21 56 5.00 C 2.30 6 6.73 1.486 10.13%
6 CLSD 6.84 709K 21 Jan '22 119 2.50 C 4.30 0 -0.58 1.411 -1.57%
7 CLSD 6.84 709K 21 Jan '22 119 5.00 C 2.70 1 12.57 1.409 20.77%
8 CLSD 6.84 709K 21 Jan '22 119 10.00 C 1.25 5 18.27 1.396 78.89%
9 CLSD 6.84 709K 21 Jan '22 119 7.50 C 1.80 219 26.32 1.392 48.81%
10 CLSD 6.84 709K 14 Apr '22 202 10.00 C 1.75 0 25.58 1.368 96.46%
11 CLSD 6.84 709K 14 Apr '22 202 7.50 C 2.30 0 33.63 1.330 65.20%
12 CLSD 6.84 709K 20 Jan '23 483 5.00 C 3.90 4 30.12 1.321 70.07%
13 CLSD 6.84 709K 15 Oct '21 21 7.50 C 0.55 250 8.04 1.305 19.24%
14 CLSD 6.84 709K 20 Jan '23 483 7.50 C 3.30 4 48.25 1.284 111.86%
15 CLSD 6.84 709K 15 Oct '21 21 5.00 C 1.85 8 0.15 1.241 0.20%
16 CLSD 6.84 709K 14 Apr '22 202 5.00 C 3.10 0 18.42 1.237 33.69%
17 CLSD 6.84 709K 19 Jan '24 847 7.50 C 3.00 0 43.86 1.178 95.31%
18 CLSD 6.84 709K 19 Jan '24 847 2.50 C 3.00 0 -19.59 0.885 -34.90%
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.