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 EXPR 4.96 69.2M 4 Jun '21 9 5.50 C 0.50 1,922 10.08 2.366 23.32%
2 EXPR 4.96 69.2M 4 Jun '21 9 5.00 C 0.65 5,121 13.10 2.320 16.01%
3 EXPR 4.96 69.2M 4 Jun '21 9 4.50 C 0.90 1,935 8.87 2.275 10.84%
4 EXPR 4.96 69.2M 4 Jun '21 9 4.00 C 1.15 2,846 3.83 2.164 4.99%
5 EXPR 4.96 69.2M 11 Jun '21 16 5.50 C 0.60 645 12.10 2.125 26.15%
6 EXPR 4.96 69.2M 11 Jun '21 16 5.00 C 0.80 1,316 16.13 2.108 20.19%
7 EXPR 4.96 69.2M 11 Jun '21 16 4.50 C 0.95 584 9.88 1.973 12.22%
8 EXPR 4.96 69.2M 18 Jun '21 23 5.50 C 0.70 873 14.11 1.923 29.11%
9 EXPR 4.96 69.2M 11 Jun '21 16 4.00 C 1.20 336 4.84 1.867 6.38%
10 EXPR 4.96 69.2M 18 Jun '21 23 5.00 C 0.85 2,228 17.14 1.861 21.65%
11 EXPR 4.96 69.2M 25 Jun '21 30 5.50 C 0.70 231 14.11 1.816 29.11%
12 EXPR 4.96 69.2M 25 Jun '21 30 4.50 C 1.05 191 11.90 1.781 15.09%
13 EXPR 4.96 69.2M 25 Jun '21 30 4.00 C 1.25 358 5.85 1.760 7.82%
14 EXPR 4.96 69.2M 18 Jun '21 23 4.50 C 1.00 2,058 10.89 1.756 13.64%
15 EXPR 4.96 69.2M 18 Jun '21 23 4.00 C 1.30 3,245 6.85 1.754 9.29%
16 EXPR 4.96 69.2M 2 Jul '21 37 4.50 C 1.10 5 12.90 1.691 16.58%
17 EXPR 4.96 69.2M 25 Jun '21 30 5.00 C 0.85 212 17.14 1.684 21.65%
18 EXPR 4.96 69.2M 2 Jul '21 37 5.00 C 0.90 246 18.15 1.630 23.15%
19 EXPR 4.96 69.2M 2 Jul '21 37 5.50 C 0.75 255 15.12 1.628 30.64%
20 EXPR 4.96 69.2M 2 Jul '21 37 4.00 C 1.35 298 7.86 1.584 10.80%
21 EXPR 4.96 69.2M 16 Jul '21 51 5.00 C 1.05 3,851 21.17 1.564 27.88%
22 EXPR 4.96 69.2M 16 Jul '21 51 4.00 C 1.45 980 9.88 1.477 13.96%
23 EXPR 4.96 69.2M 21 Jan '22 240 4.00 C 2.10 1,131 22.98 1.288 39.86%
24 EXPR 4.96 69.2M 15 Oct '21 142 4.00 C 1.85 182 17.94 1.288 28.62%
25 EXPR 4.96 69.2M 15 Oct '21 142 5.00 C 1.40 870 28.23 1.280 40.45%
26 EXPR 4.96 69.2M 21 Jan '22 240 5.00 C 1.70 197 34.27 1.242 53.37%
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.