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 CURI 11.36 405K 18 Jun '21 23 7.50 C 3.70 1 -1.41 0.886 -2.09%
2 CURI 11.36 405K 18 Jun '21 23 15.00 C 0.05 32 0.44 0.748 32.63%
3 CURI 11.36 405K 20 Aug '21 86 15.00 C 0.50 28 4.40 0.707 38.12%
4 CURI 11.36 405K 20 Jan '23 604 12.50 C 3.10 46 27.29 0.699 51.33%
5 CURI 11.36 405K 16 Jul '21 51 15.00 C 0.15 19 1.32 0.699 33.81%
6 CURI 11.36 405K 20 Aug '21 86 12.50 C 1.00 25 8.80 0.694 20.66%
7 CURI 11.36 405K 21 Jan '22 240 15.00 C 1.35 0 11.88 0.690 49.85%
8 CURI 11.36 405K 19 Nov '21 177 12.50 C 1.65 20 14.52 0.690 28.73%
9 CURI 11.36 405K 20 Jan '23 604 15.00 C 0.40 23 3.52 0.689 36.86%
10 CURI 11.36 405K 19 Nov '21 177 15.00 C 1.05 387 9.24 0.684 45.49%
11 CURI 11.36 405K 21 Jan '22 240 10.00 C 2.90 0 13.56 0.661 18.20%
12 CURI 11.36 405K 21 Jan '22 240 7.50 C 4.30 0 3.87 0.651 6.23%
13 CURI 11.36 405K 16 Jul '21 51 7.50 C 3.80 0 -0.53 0.650 -0.79%
14 CURI 11.36 405K 21 Jan '22 240 12.50 C 1.90 1 16.73 0.650 32.14%
15 CURI 11.36 405K 19 Nov '21 177 10.00 C 2.60 1 10.92 0.644 14.16%
16 CURI 11.36 405K 19 Nov '21 177 7.50 C 4.10 0 2.11 0.643 3.31%
17 CURI 11.36 405K 16 Jul '21 51 12.50 C 0.60 49 5.28 0.637 16.17%
18 CURI 11.36 405K 20 Aug '21 86 10.00 C 2.05 34 6.07 0.636 7.41%
19 CURI 11.36 405K 20 Jan '23 604 10.00 C 3.70 0 20.60 0.633 30.55%
20 CURI 11.36 405K 18 Jun '21 23 12.50 C 0.30 531 2.64 0.625 13.02%
21 CURI 11.36 405K 16 Jul '21 51 10.00 C 1.70 4 2.99 0.613 3.52%
22 CURI 11.36 405K 20 Aug '21 86 7.50 C 3.80 0 -0.53 0.596 -0.79%
23 CURI 11.36 405K 18 Jun '21 23 10.00 C 1.50 53 1.23 0.576 1.42%
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.