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 5, 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 EXPR 4.45 4.3M 5 Nov '21 0 3.50 C 0.90 55 -1.12 2.200 -1.41%
2 EXPR 4.45 4.3M 5 Nov '21 0 4.50 C  0 876 0.00 2.200 1.12%
3 EXPR 4.45 4.3M 5 Nov '21 0 5.00 C  0 43 0.00 2.200 12.36%
4 EXPR 4.45 4.3M 12 Nov '21 7 3.50 C 0.90 3 -1.12 2.037 -1.41%
5 EXPR 4.45 4.3M 12 Nov '21 7 5.00 C 0.15 2,806 3.37 1.498 16.28%
6 EXPR 4.45 4.3M 12 Nov '21 7 4.50 C 0.30 886 6.74 1.355 8.43%
7 EXPR 4.45 4.3M 3 Dec '21 28 3.50 C 1.05 0 2.25 1.336 2.94%
8 EXPR 4.45 4.3M 17 Dec '21 42 5.00 C 0.55 211 12.36 1.296 28.21%
9 EXPR 4.45 4.3M 17 Dec '21 42 4.00 C 0.90 185 10.11 1.294 12.68%
10 EXPR 4.45 4.3M 19 Nov '21 14 5.00 C 0.20 377 4.49 1.292 17.65%
11 EXPR 4.45 4.3M 12 Nov '21 7 4.00 C 0.55 79 2.25 1.277 2.56%
12 EXPR 4.45 4.3M 3 Dec '21 28 4.50 C 0.50 30 11.24 1.270 13.92%
13 EXPR 4.45 4.3M 10 Dec '21 35 5.00 C 0.45 88 10.11 1.264 25.00%
14 EXPR 4.45 4.3M 19 Nov '21 14 4.00 C 0.65 64 4.49 1.251 5.26%
15 EXPR 4.45 4.3M 3 Dec '21 28 4.00 C 0.80 0 7.87 1.232 9.59%
16 EXPR 4.45 4.3M 3 Dec '21 28 5.00 C 0.35 11 7.87 1.229 21.95%
17 EXPR 4.45 4.3M 26 Nov '21 21 4.00 C 0.70 56 5.62 1.224 6.67%
18 EXPR 4.45 4.3M 10 Dec '21 35 4.00 C 0.55 6 2.25 1.215 2.56%
19 EXPR 4.45 4.3M 19 Nov '21 14 3.50 C 0.95 1 0.00 1.207 0.00%
20 EXPR 4.45 4.3M 26 Nov '21 21 4.50 C 0.40 29 8.99 1.206 11.11%
21 EXPR 4.45 4.3M 26 Nov '21 21 5.00 C 0.15 24 3.37 1.178 16.28%
22 EXPR 4.45 4.3M 23 Dec '21 48 5.00 C 0.45 6 10.11 1.173 25.00%
23 EXPR 4.45 4.3M 19 Nov '21 14 4.50 C 0.35 113 7.87 1.145 9.76%
24 EXPR 4.45 4.3M 10 Dec '21 35 4.50 C 0.55 0 12.36 1.136 15.38%
25 EXPR 4.45 4.3M 14 Apr '22 160 5.00 C 1.05 30 23.60 1.122 47.06%
26 EXPR 4.45 4.3M 21 Jan '22 77 4.00 C 1.00 77 12.36 1.106 15.94%
27 EXPR 4.45 4.3M 26 Nov '21 21 3.50 C 1.00 1 1.12 1.091 1.45%
28 EXPR 4.45 4.3M 21 Jan '22 77 5.00 C 0.60 54 13.48 1.086 29.87%
29 EXPR 4.45 4.3M 23 Dec '21 48 4.00 C 0.55 2 2.25 1.072 2.56%
30 EXPR 4.45 4.3M 20 Jan '23 441 5.00 C 1.60 121 35.96 1.023 75.44%
31 EXPR 4.45 4.3M 14 Apr '22 160 4.00 C 1.30 18 19.10 1.015 26.98%
32 EXPR 4.45 4.3M 19 Jan '24 805 5.00 C 1.60 0 35.96 0.950 75.44%
33 EXPR 4.45 4.3M 10 Dec '21 35 3.50 C 0.95 0 0.00 0.845 0.00%
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.